Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.98 10.99 10.93 10.94 660,465 -0.02(-0.22%)
May 27, 2004 10.99 11.01 10.96 10.97 1,733,759 +0.01(+0.06%)
May 26, 2004 10.95 10.96 10.87 10.96 1,251,439 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.87 10.99 1,633,938 +0.03(+0.31%)
May 24, 2004 10.99 10.99 10.93 10.96 1,280,296 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,989 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.83 10.86 906,336 +0.01(+0.09%)
May 19, 2004 10.96 10.97 10.84 10.85 758,225 -0.11(-0.98%)
May 18, 2004 10.87 10.99 10.87 10.96 1,053,270 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.84 10.88 1,028,536 -0.09(-0.85%)
May 14, 2004 10.92 10.99 10.79 10.98 1,263,806 +0.07(+0.69%)
May 13, 2004 11.07 11.07 10.84 10.90 1,143,374 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,365 -0.08(-0.70%)
May 11, 2004 11.03 11.19 10.99 11.17 842,734 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.02 11.04 1,346,548 -0.20(-1.81%)
May 07, 2004 11.23 11.28 11.19 11.24 1,548,840 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.22 11.24 1,549,134 +0.00(+0.03%)
May 05, 2004 11.14 11.24 11.06 11.24 1,452,553 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.12 11.16 1,152,207 +0.00(+0.04%)
May 03, 2004 11.16 11.18 11.08 11.16 1,390,128 -0.00(-0.02%)
Apr 30, 2004 11.24 11.24 11.14 11.16 1,692,535 -0.09(-0.77%)
Apr 29, 2004 11.18 11.28 11.16 11.24 1,070,937 +0.04(+0.36%)
Apr 28, 2004 11.33 11.34 11.17 11.20 1,187,836 -0.11(-0.98%)
Apr 27, 2004 11.38 11.45 11.29 11.31 1,062,693 -0.05(-0.40%)
Apr 26, 2004 11.47 11.52 11.34 11.36 1,204,326 -0.11(-0.96%)
Apr 23, 2004 11.28 11.53 11.27 11.47 1,502,316 +0.14(+1.27%)
Apr 22, 2004 11.39 11.39 11.15 11.33 4,016,384 -0.13(-1.16%)
Apr 21, 2004 11.47 11.50 11.44 11.46 1,607,142 +0.02(+0.16%)
Apr 20, 2004 11.60 11.61 11.43 11.44 1,471,398 -0.18(-1.58%)
Apr 19, 2004 11.63 11.68 11.57 11.62 1,127,178 -0.01(-0.09%)
Apr 16, 2004 11.56 11.71 11.56 11.63 1,453,142 +0.06(+0.53%)
Apr 15, 2004 11.55 11.58 11.40 11.57 1,786,761 +0.03(+0.22%)
Apr 14, 2004 11.65 11.65 11.45 11.55 1,632,171 -0.10(-0.83%)
Apr 13, 2004 11.78 11.79 11.62 11.64 1,333,003 -0.13(-1.11%)
Apr 12, 2004 11.75 11.82 11.73 11.77 1,508,499 +0.02(+0.20%)
Apr 08, 2004 11.77 11.89 11.69 11.75 1,401,612 +0.01(+0.12%)
Apr 07, 2004 11.78 11.82 11.73 11.74 1,192,548 -0.04(-0.35%)
Apr 06, 2004 11.89 11.89 11.74 11.78 1,809,139 -0.12(-1.01%)
Apr 05, 2004 12.00 12.00 11.83 11.90 1,414,273 -0.11(-0.91%)
Apr 02, 2004 12.12 12.20 12.00 12.01 3,078,835 +0.08(+0.65%)
Apr 01, 2004 11.79 11.93 11.74 11.93 1,186,953 +0.14(+1.15%)
Mar 31, 2004 11.63 11.79 11.58 11.79 1,462,270 +0.17(+1.43%)
Mar 30, 2004 11.48 11.64 11.41 11.63 1,171,641 +0.15(+1.32%)
Mar 29, 2004 11.54 11.54 11.41 11.48 1,279,118 -0.07(-0.59%)
Mar 26, 2004 11.36 11.59 11.36 11.54 1,663,089 +0.19(+1.69%)
Mar 25, 2004 11.44 11.44 11.25 11.35 1,558,851 -0.10(-0.86%)
Mar 24, 2004 11.52 11.59 11.42 11.45 1,691,651 -0.06(-0.56%)
Mar 23, 2004 11.48 11.58 11.46 11.51 1,252,028 +0.06(+0.52%)
Mar 22, 2004 11.51 11.51 11.35 11.46 1,159,569 -0.05(-0.44%)
Mar 19, 2004 11.35 11.54 11.33 11.51 1,039,725 +0.21(+1.83%)
Mar 18, 2004 11.34 11.37 11.16 11.30 998,501 -0.08(-0.73%)
Mar 17, 2004 11.33 11.41 11.33 11.38 801,510 +0.07(+0.63%)
Mar 16, 2004 11.31 11.37 11.30 11.31 914,581 +0.00(+0.02%)
Mar 15, 2004 11.43 11.48 11.26 11.31 1,303,263 -0.13(-1.17%)
Mar 12, 2004 11.30 11.44 11.22 11.44 1,941,939 +0.15(+1.31%)
Mar 11, 2004 11.12 11.35 11.10 11.30 2,244,346 +0.17(+1.54%)
Mar 10, 2004 11.12 11.21 11.04 11.12 1,598,309 +0.01(+0.11%)
Mar 09, 2004 11.23 11.24 11.05 11.11 2,224,323 -0.10(-0.92%)
Mar 08, 2004 11.23 11.31 11.19 11.22 1,603,609 -0.03(-0.27%)
Mar 05, 2004 11.25 11.41 11.23 11.25 1,414,568 -0.05(-0.41%)
Mar 04, 2004 11.30 11.31 11.25 11.29 1,292,074 -0.05(-0.40%)
Mar 03, 2004 11.22 11.34 11.22 11.34 2,807,052 -0.08(-0.74%)
Mar 02, 2004 11.65 11.67 11.40 11.42 2,125,091 -0.19(-1.59%)
Mar 01, 2004 11.49 11.63 11.46 11.61 1,096,261 +0.10(+0.86%)
Feb 27, 2004 11.30 11.56 11.29 11.51 1,885,992 +0.21(+1.89%)
Feb 26, 2004 11.21 11.30 11.19 11.30 718,767 +0.06(+0.56%)
Feb 25, 2004 11.24 11.25 11.17 11.23 1,158,980 -0.04(-0.35%)
Feb 24, 2004 11.25 11.30 11.18 11.27 1,295,608 +0.02(+0.20%)
Feb 23, 2004 11.14 11.27 11.11 11.25 1,493,777 +0.11(+0.96%)
Feb 20, 2004 10.97 11.18 10.97 11.14 1,921,622 +0.15(+1.39%)
Feb 19, 2004 11.07 11.10 10.99 10.99 809,460 -0.02(-0.19%)
Feb 18, 2004 10.94 11.03 10.93 11.01 1,089,194 +0.03(+0.25%)
Feb 17, 2004 10.87 11.05 10.86 10.98 1,776,749 +0.06(+0.51%)
Feb 13, 2004 11.03 11.03 10.85 10.93 1,347,137 -0.12(-1.06%)
Feb 12, 2004 11.07 11.14 11.04 11.04 1,625,988 -0.04(-0.32%)
Feb 11, 2004 11.03 11.11 10.96 11.08 1,579,169 +0.09(+0.82%)
Feb 10, 2004 10.75 11.07 10.71 10.99 2,876,249 +0.25(+2.34%)
Feb 09, 2004 10.49 10.87 10.49 10.74 2,524,963 +0.16(+1.52%)
Feb 06, 2004 10.40 10.64 10.40 10.58 2,943,680 +0.13(+1.28%)
Feb 05, 2004 10.15 10.64 9.670 10.44 14,634,186 +0.95(+9.98%)
Feb 04, 2004 9.543 9.601 9.478 9.495 2,237,279 -0.08(-0.87%)
Feb 03, 2004 9.645 9.645 9.552 9.579 3,676,287 -0.05(-0.51%)
Feb 02, 2004 9.619 9.658 9.577 9.628 840,084 +0.03(+0.28%)
Jan 30, 2004 9.574 9.623 9.502 9.601 1,756,432 -0.09(-0.95%)
Jan 29, 2004 9.670 9.709 9.645 9.692 1,514,683 +0.10(+1.03%)
Jan 28, 2004 9.526 9.636 9.506 9.594 1,952,245 +0.05(+0.55%)
Jan 27, 2004 9.492 9.568 9.426 9.541 700,806 +0.07(+0.70%)
Jan 26, 2004 9.467 9.501 9.399 9.475 763,230 +0.02(+0.18%)
Jan 23, 2004 9.467 9.473 9.421 9.458 1,275,584 -0.01(-0.13%)
Jan 22, 2004 9.399 9.477 9.385 9.470 947,266 +0.05(+0.49%)
Jan 21, 2004 9.402 9.450 9.382 9.424 733,785 +0.03(+0.33%)
Jan 20, 2004 9.293 9.404 9.249 9.394 2,724,310 +0.14(+1.54%)
Jan 16, 2004 9.254 9.280 9.231 9.251 1,113,339 -0.00(-0.02%)
Jan 15, 2004 9.227 9.287 9.212 9.253 1,115,400 +0.03(+0.28%)
Jan 14, 2004 9.246 9.248 9.164 9.227 1,243,194 -0.03(-0.28%)
Jan 13, 2004 9.271 9.295 9.234 9.253 968,172 -0.02(-0.22%)
Jan 12, 2004 9.193 9.295 9.166 9.273 1,167,225 +0.12(+1.34%)
Jan 09, 2004 9.132 9.202 9.132 9.151 745,857 -0.02(-0.17%)
Jan 08, 2004 9.297 9.297 9.152 9.166 1,431,057 -0.10(-1.10%)
Jan 07, 2004 9.405 9.405 9.258 9.268 1,928,689 -0.16(-1.71%)
Jan 06, 2004 9.558 9.558 9.416 9.429 1,224,055 -0.13(-1.35%)
Jan 05, 2004 9.484 9.562 9.484 9.558 745,563 +0.09(+0.99%)
Jan 02, 2004 9.533 9.541 9.424 9.465 593,624 -0.06(-0.64%)
Dec 31, 2003 9.509 9.552 9.509 9.526 1,139,251 +0.00(+0.00%)
Dec 30, 2003 9.533 9.541 9.521 9.526 585,968 -0.01(-0.07%)
Dec 29, 2003 9.552 9.585 9.507 9.533 889,847 +0.01(+0.05%)
Dec 26, 2003 9.548 9.577 9.526 9.528 106,887 -0.02(-0.20%)
Dec 24, 2003 9.579 9.591 9.543 9.546 112,482 -0.05(-0.57%)
Dec 23, 2003 9.562 9.604 9.545 9.601 636,320 +0.06(+0.64%)
Dec 22, 2003 9.484 9.540 9.451 9.540 815,644 +0.03(+0.34%)
Dec 19, 2003 9.704 9.704 9.489 9.507 1,215,221 -0.17(-1.75%)
Dec 18, 2003 9.647 9.715 9.557 9.677 1,128,945 +0.02(+0.23%)
Dec 17, 2003 9.701 9.716 9.638 9.655 543,860 -0.08(-0.82%)
Dec 16, 2003 9.691 9.759 9.645 9.735 734,668 +0.04(+0.40%)
Dec 15, 2003 9.687 9.760 9.687 9.696 653,987 +0.07(+0.69%)
Dec 12, 2003 9.738 9.738 9.592 9.630 892,202 -0.14(-1.43%)
Dec 11, 2003 9.594 9.788 9.560 9.769 1,152,502 +0.17(+1.82%)
Dec 10, 2003 9.552 9.628 9.550 9.594 1,097,144 +0.04(+0.44%)
Dec 09, 2003 9.382 9.592 9.382 9.552 1,340,365 +0.19(+2.05%)
Dec 08, 2003 9.246 9.372 9.246 9.360 962,872 +0.12(+1.25%)
Dec 05, 2003 9.332 9.348 9.253 9.244 717,884 -0.09(-0.98%)
Dec 04, 2003 9.382 9.433 9.310 9.336 796,504 -0.09(-0.94%)
Dec 03, 2003 9.346 9.431 9.339 9.424 1,306,502 +0.08(+0.82%)
Dec 02, 2003 9.360 9.368 9.331 9.348 848,034 -0.02(-0.25%)
Dec 01, 2003 9.349 9.380 9.331 9.372 1,048,559 +0.01(+0.15%)
Nov 28, 2003 9.348 9.360 9.295 9.358 321,251 -0.00(-0.04%)
Nov 26, 2003 9.338 9.363 9.321 9.361 641,620 +0.03(+0.27%)
Nov 25, 2003 9.305 9.355 9.305 9.336 1,278,529 -0.03(-0.33%)
Nov 24, 2003 9.348 9.372 9.336 9.366 1,368,044 +0.02(+0.25%)
Nov 21, 2003 9.399 9.407 9.327 9.343 1,083,010 -0.04(-0.42%)
Nov 20, 2003 9.441 9.458 9.372 9.382 1,121,878 -0.07(-0.72%)
Nov 19, 2003 9.611 9.458 9.312 9.450 2,095,645 -0.16(-1.68%)
Nov 18, 2003 9.665 9.687 9.604 9.611 491,153 -0.05(-0.47%)
Nov 17, 2003 9.662 9.672 9.587 9.657 353,936 -0.00(-0.02%)
Nov 14, 2003 9.771 9.771 9.636 9.658 698,744 -0.13(-1.35%)
Nov 13, 2003 9.730 9.791 9.706 9.791 659,287 +0.04(+0.45%)
Nov 12, 2003 9.670 9.755 9.667 9.747 1,127,178 +0.08(+0.88%)
Nov 11, 2003 9.552 9.672 9.552 9.662 893,380 +0.11(+1.16%)
Nov 10, 2003 9.509 9.560 9.509 9.552 796,504 +0.04(+0.43%)
Nov 07, 2003 9.560 9.645 9.514 9.511 1,448,725 -0.05(-0.52%)
Nov 06, 2003 9.473 9.563 9.414 9.560 1,070,643 +0.11(+1.11%)
Nov 05, 2003 9.477 9.461 9.363 9.455 559,172 -0.01(-0.14%)
Nov 04, 2003 9.477 9.519 9.450 9.468 579,784 -0.03(-0.36%)
Nov 03, 2003 9.536 9.536 9.456 9.502 779,720 -0.02(-0.16%)
Oct 31, 2003 9.375 9.524 9.375 9.518 1,022,941 +0.17(+1.80%)
Oct 30, 2003 9.467 9.467 9.467 9.349 1,856,547 -0.17(-1.80%)
Oct 29, 2003 9.378 9.524 9.358 9.521 1,147,496 +0.15(+1.61%)
Oct 28, 2003 9.198 9.375 9.190 9.370 966,405 +0.19(+2.03%)
Oct 27, 2003 9.271 9.271 9.135 9.183 1,191,959 -0.07(-0.79%)
Oct 24, 2003 9.258 9.298 9.151 9.256 1,436,947 -0.08(-0.89%)
Oct 23, 2003 9.254 9.356 8.945 9.339 3,623,285 +0.31(+3.48%)
Oct 22, 2003 9.215 9.215 8.947 9.025 2,006,720 -0.19(-2.05%)
Oct 21, 2003 9.263 9.263 9.178 9.214 1,025,591 -0.01(-0.07%)
Oct 20, 2003 9.339 9.339 9.144 9.220 3,484,007 -0.27(-2.83%)
Oct 17, 2003 9.518 9.563 9.445 9.489 1,726,397 -0.02(-0.20%)
Oct 16, 2003 9.409 9.506 9.409 9.507 1,956,368 -0.11(-1.10%)
Oct 15, 2003 9.653 9.670 9.596 9.613 1,287,068 -0.02(-0.25%)
Oct 14, 2003 9.570 9.679 9.560 9.636 2,920,418 -0.21(-2.16%)
Oct 13, 2003 9.750 9.871 9.730 9.849 1,280,296 +0.10(+1.01%)
Oct 10, 2003 9.585 9.789 9.585 9.750 1,659,556 +0.14(+1.45%)
Oct 09, 2003 9.453 9.636 9.426 9.611 2,120,085 +0.27(+2.91%)
Oct 08, 2003 9.297 9.338 9.241 9.339 867,762 +0.04(+0.46%)
Oct 07, 2003 9.287 9.338 9.287 9.297 730,840 +0.02(+0.22%)
Oct 06, 2003 9.259 9.297 9.229 9.276 448,751 +0.00(+0.02%)
Oct 03, 2003 9.242 9.288 9.219 9.275 717,884 +0.08(+0.92%)
Oct 02, 2003 9.176 9.210 9.152 9.190 793,854 -0.09(-0.97%)
Oct 01, 2003 9.132 9.280 9.122 9.280 724,657 +0.15(+1.66%)
Sep 30, 2003 9.158 9.166 9.081 9.129 694,328 -0.05(-0.52%)
Sep 29, 2003 9.107 9.183 9.102 9.176 575,073 +0.07(+0.82%)
Sep 26, 2003 9.149 9.166 9.090 9.102 760,286 -0.05(-0.52%)
Sep 25, 2003 9.173 9.217 9.159 9.149 516,770 -0.03(-0.31%)
Sep 24, 2003 9.263 9.268 9.168 9.178 492,625 -0.08(-0.92%)
Sep 23, 2003 9.147 9.253 9.127 9.263 530,904 +0.06(+0.65%)
Sep 22, 2003 9.275 9.293 9.192 9.203 538,560 -0.11(-1.19%)
Sep 19, 2003 9.312 9.346 9.283 9.314 480,258 +0.02(+0.26%)
Sep 18, 2003 9.215 9.302 9.202 9.290 576,251 +0.09(+1.00%)
Sep 17, 2003 9.210 9.239 9.185 9.198 706,695 -0.01(-0.11%)
Sep 16, 2003 9.220 9.237 9.183 9.209 640,442 +0.02(+0.20%)
Sep 15, 2003 9.254 9.254 9.171 9.190 1,138,662 -0.05(-0.57%)
Sep 12, 2003 9.288 9.288 9.214 9.242 576,840 -0.05(-0.55%)
Sep 11, 2003 9.315 9.360 9.248 9.293 437,856 -0.01(-0.05%)
Sep 10, 2003 9.317 9.317 9.251 9.298 792,676 -0.04(-0.38%)
Sep 09, 2003 9.490 9.490 9.198 9.334 598,040 -0.16(-1.65%)
Sep 08, 2003 9.560 9.567 9.441 9.490 834,783 -0.09(-0.90%)
Sep 05, 2003 9.599 9.677 9.540 9.577 430,789 -0.02(-0.23%)
Sep 04, 2003 9.543 9.650 9.536 9.599 618,063 -0.01(-0.11%)
Sep 03, 2003 9.789 9.789 9.597 9.609 1,201,676 -0.08(-0.82%)
Sep 02, 2003 9.365 9.689 9.348 9.689 1,213,454 +0.32(+3.46%)
Aug 29, 2003 9.297 9.414 9.295 9.365 600,102 +0.06(+0.66%)
Aug 28, 2003 9.251 9.329 9.113 9.304 792,382 +0.06(+0.70%)
Aug 27, 2003 9.169 9.254 9.068 9.239 2,509,946 +0.35(+3.90%)
Aug 26, 2003 8.940 8.957 8.832 8.893 682,844 -0.09(-1.00%)
Aug 25, 2003 9.000 9.017 8.966 8.983 393,393 +0.00(+0.00%)
Aug 22, 2003 9.051 9.093 8.978 8.983 707,284 -0.03(-0.30%)
Aug 21, 2003 8.942 9.085 8.923 9.010 1,109,806 +0.07(+0.78%)
Aug 20, 2003 9.003 9.013 8.935 8.940 316,540 -0.06(-0.70%)
Aug 19, 2003 9.000 9.017 8.974 9.003 669,299 -0.01(-0.06%)
Aug 18, 2003 9.078 9.081 9.000 9.008 565,945 -0.01(-0.09%)
Aug 15, 2003 9.006 9.025 9.000 9.017 252,938 +0.01(+0.11%)
Aug 14, 2003 9.001 9.034 8.974 9.006 581,845 +0.01(+0.06%)
Aug 13, 2003 9.079 9.079 8.976 9.001 1,026,769 -0.02(-0.17%)
Aug 12, 2003 8.825 9.017 8.816 9.017 1,356,854 +0.23(+2.67%)
Aug 11, 2003 8.830 8.855 8.740 8.782 524,426 -0.05(-0.54%)
Aug 08, 2003 8.719 8.830 8.691 8.830 922,531 +0.10(+1.17%)
Aug 07, 2003 8.658 8.747 8.594 8.728 528,254 +0.09(+1.06%)
Aug 06, 2003 8.648 8.657 8.584 8.636 589,796 -0.01(-0.14%)
Aug 05, 2003 8.719 8.745 8.628 8.648 678,721 -0.08(-0.91%)
Aug 04, 2003 8.755 8.755 8.662 8.728 832,133 -0.03(-0.31%)
Aug 01, 2003 8.711 8.796 8.660 8.755 1,078,299 +0.03(+0.35%)
Jul 31, 2003 8.821 8.955 8.719 8.725 1,283,829 -0.05(-0.62%)
Jul 30, 2003 8.864 8.891 8.765 8.779 875,124 -0.06(-0.67%)
Jul 29, 2003 8.830 8.881 8.762 8.838 1,417,218 +0.01(+0.13%)
Jul 28, 2003 8.733 8.845 8.733 8.826 2,069,733 +0.09(+1.07%)
Jul 25, 2003 8.422 8.750 8.380 8.733 2,060,016 +0.31(+3.69%)
Jul 24, 2003 8.674 8.898 8.407 8.422 7,497,742 -0.06(-0.66%)
Jul 23, 2003 8.448 8.519 8.380 8.478 1,623,926 +0.06(+0.71%)
Jul 22, 2003 8.320 8.448 8.302 8.419 1,501,433 +0.13(+1.60%)
Jul 21, 2003 8.376 8.376 8.252 8.286 749,096 -0.07(-0.81%)
Jul 18, 2003 8.295 8.378 8.196 8.354 889,258 +0.10(+1.23%)
Jul 17, 2003 8.151 8.271 8.151 8.252 1,160,747 +0.08(+0.98%)
Jul 16, 2003 8.254 8.303 8.137 8.173 1,042,375 -0.04(-0.48%)
Jul 15, 2003 8.166 8.236 8.134 8.212 959,338 +0.05(+0.58%)
Jul 14, 2003 8.363 8.371 8.151 8.164 1,705,491 -0.15(-1.76%)
Jul 11, 2003 8.388 8.482 8.307 8.310 1,059,454 -0.10(-1.21%)
Jul 10, 2003 8.405 8.422 8.365 8.412 1,629,227 -0.01(-0.08%)
Jul 09, 2003 8.397 8.436 8.373 8.419 2,084,162 +0.00(+0.02%)
Jul 08, 2003 8.478 8.478 8.295 8.417 3,813,209 -0.06(-0.72%)
Jul 07, 2003 8.380 8.533 8.376 8.478 1,562,974 +0.12(+1.44%)
Jul 03, 2003 8.334 8.414 8.322 8.358 795,032 -0.02(-0.22%)
Jul 02, 2003 8.354 8.414 8.307 8.376 1,201,970 +0.02(+0.26%)
Jul 01, 2003 8.303 8.405 8.278 8.354 1,164,280 +0.04(+0.45%)
Jun 30, 2003 8.261 8.371 8.224 8.317 1,679,579 +0.06(+0.68%)
Jun 27, 2003 8.371 8.371 8.261 8.261 1,499,077 -0.10(-1.20%)
Jun 26, 2003 8.329 8.383 8.288 8.361 1,192,253 +0.04(+0.43%)
Jun 25, 2003 8.456 8.517 8.320 8.326 1,605,670 -0.10(-1.19%)
Jun 24, 2003 8.307 8.517 8.307 8.426 2,180,449 +0.03(+0.34%)
Jun 23, 2003 8.473 8.492 8.341 8.397 2,030,276 -0.16(-1.83%)
Jun 20, 2003 8.696 8.714 8.512 8.553 2,712,237 -0.12(-1.37%)
Jun 19, 2003 9.086 9.086 8.660 8.672 3,289,372 -0.43(-4.68%)
Jun 18, 2003 8.974 9.135 8.974 9.098 763,525 +0.02(+0.17%)
Jun 17, 2003 9.178 9.212 9.062 9.083 575,367 -0.08(-0.91%)
Jun 16, 2003 9.102 9.168 9.091 9.166 728,190 +0.08(+0.86%)
Jun 13, 2003 9.076 9.120 9.008 9.088 1,208,154 +0.03(+0.32%)
Jun 12, 2003 9.161 9.161 8.969 9.059 1,828,279 -0.07(-0.74%)
Jun 11, 2003 9.203 9.220 9.076 9.127 1,116,873 -0.04(-0.46%)
Jun 10, 2003 9.195 9.195 9.068 9.169 1,300,319 -0.03(-0.30%)
Jun 09, 2003 9.169 9.242 9.110 9.197 1,569,746 -0.05(-0.51%)
Jun 06, 2003 9.331 9.390 9.175 9.244 2,112,724 -0.10(-1.02%)
Jun 05, 2003 9.246 9.377 9.224 9.339 691,383 +0.10(+1.10%)
Jun 04, 2003 9.203 9.288 9.198 9.237 538,855 +0.04(+0.48%)
Jun 03, 2003 9.348 9.348 9.125 9.193 1,523,811 -0.17(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.