Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.99 10.99 10.94 10.95 660,286 -0.02(-0.22%)
May 27, 2004 11.00 11.01 10.96 10.97 1,733,288 +0.01(+0.06%)
May 26, 2004 10.96 10.96 10.87 10.96 1,251,100 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.88 11.00 1,633,495 +0.03(+0.31%)
May 24, 2004 10.99 11.00 10.93 10.96 1,279,949 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,687 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.84 10.86 906,090 +0.01(+0.09%)
May 19, 2004 10.96 10.98 10.84 10.85 758,019 -0.11(-0.98%)
May 18, 2004 10.88 10.99 10.87 10.96 1,052,984 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.85 10.89 1,028,257 -0.09(-0.85%)
May 14, 2004 10.92 11.00 10.79 10.98 1,263,464 +0.07(+0.68%)
May 13, 2004 11.07 11.07 10.85 10.91 1,143,064 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,001 -0.08(-0.70%)
May 11, 2004 11.03 11.19 11.00 11.17 842,505 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.03 11.04 1,346,183 -0.20(-1.81%)
May 07, 2004 11.23 11.29 11.20 11.24 1,548,420 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.23 11.25 1,548,714 +0.00(+0.03%)
May 05, 2004 11.15 11.24 11.06 11.24 1,452,159 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.13 11.16 1,151,895 +0.01(+0.05%)
May 03, 2004 11.16 11.18 11.09 11.16 1,389,751 -0.00(-0.02%)
Apr 30, 2004 11.24 11.24 11.14 11.16 1,692,076 -0.09(-0.77%)
Apr 29, 2004 11.18 11.28 11.16 11.25 1,070,647 +0.04(+0.36%)
Apr 28, 2004 11.33 11.34 11.18 11.21 1,187,514 -0.11(-0.98%)
Apr 27, 2004 11.38 11.46 11.30 11.32 1,062,404 -0.05(-0.40%)
Apr 26, 2004 11.47 11.52 11.34 11.36 1,203,999 -0.11(-0.96%)
Apr 23, 2004 11.29 11.53 11.28 11.47 1,501,908 +0.14(+1.27%)
Apr 22, 2004 11.40 11.40 11.15 11.33 4,015,295 -0.13(-1.16%)
Apr 21, 2004 11.48 11.50 11.44 11.46 1,606,707 +0.02(+0.16%)
Apr 20, 2004 11.60 11.61 11.44 11.44 1,470,999 -0.18(-1.58%)
Apr 19, 2004 11.64 11.68 11.58 11.63 1,126,873 -0.01(-0.09%)
Apr 16, 2004 11.57 11.72 11.57 11.64 1,452,748 +0.06(+0.53%)
Apr 15, 2004 11.55 11.58 11.41 11.58 1,786,276 +0.03(+0.22%)
Apr 14, 2004 11.65 11.66 11.45 11.55 1,631,729 -0.10(-0.83%)
Apr 13, 2004 11.79 11.79 11.63 11.65 1,332,642 -0.13(-1.11%)
Apr 12, 2004 11.75 11.82 11.73 11.78 1,508,090 +0.02(+0.20%)
Apr 08, 2004 11.77 11.90 11.70 11.75 1,401,232 +0.01(+0.12%)
Apr 07, 2004 11.79 11.82 11.73 11.74 1,192,224 -0.04(-0.35%)
Apr 06, 2004 11.89 11.90 11.74 11.78 1,808,649 -0.12(-1.01%)
Apr 05, 2004 12.00 12.00 11.83 11.90 1,413,890 -0.11(-0.91%)
Apr 02, 2004 12.13 12.20 12.00 12.01 3,078,000 +0.08(+0.65%)
Apr 01, 2004 11.79 11.93 11.74 11.93 1,186,631 +0.14(+1.15%)
Mar 31, 2004 11.63 11.80 11.58 11.80 1,461,873 +0.17(+1.43%)
Mar 30, 2004 11.48 11.64 11.41 11.63 1,171,324 +0.15(+1.32%)
Mar 29, 2004 11.54 11.54 11.41 11.48 1,278,771 -0.07(-0.59%)
Mar 26, 2004 11.37 11.59 11.37 11.55 1,662,638 +0.19(+1.69%)
Mar 25, 2004 11.44 11.44 11.25 11.35 1,558,429 -0.10(-0.86%)
Mar 24, 2004 11.52 11.59 11.42 11.45 1,691,193 -0.06(-0.56%)
Mar 23, 2004 11.49 11.58 11.47 11.52 1,251,688 +0.06(+0.52%)
Mar 22, 2004 11.51 11.51 11.36 11.46 1,159,254 -0.05(-0.44%)
Mar 19, 2004 11.35 11.55 11.33 11.51 1,039,443 +0.21(+1.83%)
Mar 18, 2004 11.34 11.38 11.16 11.30 998,230 -0.08(-0.73%)
Mar 17, 2004 11.34 11.41 11.34 11.39 801,292 +0.07(+0.63%)
Mar 16, 2004 11.31 11.37 11.30 11.31 914,333 +0.00(+0.02%)
Mar 15, 2004 11.43 11.49 11.27 11.31 1,302,910 -0.13(-1.17%)
Mar 12, 2004 11.30 11.45 11.22 11.45 1,941,413 +0.15(+1.31%)
Mar 11, 2004 11.13 11.35 11.10 11.30 2,243,737 +0.17(+1.54%)
Mar 10, 2004 11.13 11.21 11.04 11.13 1,597,875 +0.01(+0.11%)
Mar 09, 2004 11.23 11.24 11.05 11.12 2,223,720 -0.10(-0.92%)
Mar 08, 2004 11.23 11.31 11.19 11.22 1,603,174 -0.03(-0.27%)
Mar 05, 2004 11.25 11.41 11.24 11.25 1,414,184 -0.05(-0.41%)
Mar 04, 2004 11.31 11.32 11.25 11.30 1,291,724 -0.05(-0.40%)
Mar 03, 2004 11.22 11.34 11.22 11.34 2,806,291 -0.08(-0.74%)
Mar 02, 2004 11.65 11.67 11.40 11.43 2,124,515 -0.19(-1.60%)
Mar 01, 2004 11.49 11.63 11.46 11.61 1,095,963 +0.10(+0.86%)
Feb 27, 2004 11.30 11.57 11.30 11.51 1,885,481 +0.21(+1.89%)
Feb 26, 2004 11.21 11.30 11.20 11.30 718,573 +0.06(+0.56%)
Feb 25, 2004 11.24 11.25 11.18 11.24 1,158,665 -0.04(-0.35%)
Feb 24, 2004 11.25 11.30 11.18 11.27 1,295,256 +0.02(+0.20%)
Feb 23, 2004 11.14 11.27 11.11 11.25 1,493,372 +0.11(+0.96%)
Feb 20, 2004 10.98 11.18 10.97 11.15 1,921,101 +0.15(+1.39%)
Feb 19, 2004 11.07 11.10 10.99 10.99 809,241 -0.02(-0.19%)
Feb 18, 2004 10.94 11.04 10.93 11.01 1,088,898 +0.03(+0.25%)
Feb 17, 2004 10.87 11.05 10.87 10.99 1,776,267 +0.06(+0.51%)
Feb 13, 2004 11.03 11.03 10.85 10.93 1,346,772 -0.12(-1.06%)
Feb 12, 2004 11.07 11.14 11.05 11.05 1,625,547 -0.04(-0.32%)
Feb 11, 2004 11.04 11.11 10.96 11.08 1,578,741 +0.09(+0.82%)
Feb 10, 2004 10.75 11.08 10.71 10.99 2,875,469 +0.25(+2.34%)
Feb 09, 2004 10.49 10.87 10.49 10.74 2,524,278 +0.16(+1.52%)
Feb 06, 2004 10.40 10.64 10.40 10.58 2,942,882 +0.13(+1.28%)
Feb 05, 2004 10.16 10.64 9.673 10.45 14,630,218 +0.95(+9.98%)
Feb 04, 2004 9.546 9.603 9.481 9.498 2,236,672 -0.08(-0.87%)
Feb 03, 2004 9.648 9.648 9.554 9.581 3,675,290 -0.05(-0.51%)
Feb 02, 2004 9.622 9.661 9.580 9.631 839,856 +0.03(+0.28%)
Jan 30, 2004 9.576 9.625 9.505 9.603 1,755,955 -0.09(-0.95%)
Jan 29, 2004 9.673 9.712 9.648 9.695 1,514,272 +0.10(+1.03%)
Jan 28, 2004 9.529 9.639 9.508 9.597 1,951,716 +0.05(+0.55%)
Jan 27, 2004 9.495 9.571 9.428 9.544 700,616 +0.07(+0.70%)
Jan 26, 2004 9.469 9.503 9.401 9.478 763,023 +0.02(+0.18%)
Jan 23, 2004 9.469 9.476 9.423 9.461 1,275,239 -0.01(-0.13%)
Jan 22, 2004 9.401 9.479 9.388 9.473 947,009 +0.05(+0.49%)
Jan 21, 2004 9.405 9.452 9.384 9.427 733,586 +0.03(+0.33%)
Jan 20, 2004 9.296 9.406 9.252 9.396 2,723,571 +0.14(+1.54%)
Jan 16, 2004 9.257 9.282 9.233 9.253 1,113,037 -0.00(-0.02%)
Jan 15, 2004 9.230 9.289 9.214 9.255 1,115,098 +0.03(+0.28%)
Jan 14, 2004 9.248 9.250 9.167 9.230 1,242,857 -0.03(-0.28%)
Jan 13, 2004 9.274 9.298 9.236 9.255 967,909 -0.02(-0.22%)
Jan 12, 2004 9.196 9.298 9.169 9.276 1,166,908 +0.12(+1.34%)
Jan 09, 2004 9.135 9.204 9.135 9.153 745,655 -0.02(-0.17%)
Jan 08, 2004 9.299 9.299 9.155 9.169 1,430,669 -0.10(-1.10%)
Jan 07, 2004 9.408 9.408 9.260 9.270 1,928,166 -0.16(-1.71%)
Jan 06, 2004 9.561 9.561 9.418 9.432 1,223,723 -0.13(-1.35%)
Jan 05, 2004 9.486 9.564 9.486 9.561 745,361 +0.09(+0.99%)
Jan 02, 2004 9.535 9.544 9.427 9.467 593,463 -0.06(-0.64%)
Dec 31, 2003 9.512 9.554 9.512 9.529 1,138,942 +0.00(+0.00%)
Dec 30, 2003 9.535 9.544 9.524 9.529 585,809 -0.01(-0.07%)
Dec 29, 2003 9.554 9.588 9.510 9.535 889,605 +0.01(+0.05%)
Dec 26, 2003 9.551 9.580 9.529 9.530 106,858 -0.02(-0.20%)
Dec 24, 2003 9.581 9.593 9.546 9.549 112,451 -0.05(-0.57%)
Dec 23, 2003 9.564 9.607 9.547 9.603 636,147 +0.06(+0.64%)
Dec 22, 2003 9.486 9.542 9.454 9.542 815,422 +0.03(+0.34%)
Dec 19, 2003 9.707 9.707 9.491 9.510 1,214,891 -0.17(-1.75%)
Dec 18, 2003 9.649 9.717 9.559 9.680 1,128,639 +0.02(+0.23%)
Dec 17, 2003 9.704 9.719 9.641 9.658 543,713 -0.08(-0.82%)
Dec 16, 2003 9.693 9.761 9.648 9.738 734,469 +0.04(+0.40%)
Dec 15, 2003 9.690 9.763 9.690 9.698 653,810 +0.07(+0.69%)
Dec 12, 2003 9.741 9.741 9.595 9.632 891,960 -0.14(-1.43%)
Dec 11, 2003 9.597 9.790 9.563 9.771 1,152,189 +0.17(+1.82%)
Dec 10, 2003 9.554 9.631 9.552 9.597 1,096,846 +0.04(+0.44%)
Dec 09, 2003 9.384 9.595 9.384 9.554 1,340,001 +0.19(+2.05%)
Dec 08, 2003 9.248 9.374 9.248 9.362 962,611 +0.12(+1.25%)
Dec 05, 2003 9.335 9.350 9.255 9.247 717,689 -0.09(-0.98%)
Dec 04, 2003 9.384 9.435 9.313 9.338 796,288 -0.09(-0.94%)
Dec 03, 2003 9.349 9.434 9.342 9.427 1,306,148 +0.08(+0.82%)
Dec 02, 2003 9.362 9.371 9.333 9.350 847,804 -0.02(-0.25%)
Dec 01, 2003 9.352 9.383 9.333 9.374 1,048,274 +0.01(+0.15%)
Nov 28, 2003 9.350 9.362 9.298 9.360 321,164 -0.00(-0.04%)
Nov 26, 2003 9.340 9.366 9.323 9.364 641,446 +0.03(+0.27%)
Nov 25, 2003 9.308 9.357 9.308 9.338 1,278,182 -0.03(-0.33%)
Nov 24, 2003 9.350 9.374 9.338 9.369 1,367,673 +0.02(+0.25%)
Nov 21, 2003 9.401 9.410 9.330 9.345 1,082,716 -0.04(-0.42%)
Nov 20, 2003 9.444 9.461 9.374 9.384 1,121,574 -0.07(-0.72%)
Nov 19, 2003 9.614 9.461 9.315 9.452 2,095,077 -0.16(-1.68%)
Nov 18, 2003 9.668 9.690 9.607 9.614 491,020 -0.05(-0.47%)
Nov 17, 2003 9.664 9.675 9.590 9.659 353,840 -0.00(-0.02%)
Nov 14, 2003 9.773 9.773 9.639 9.661 698,555 -0.13(-1.35%)
Nov 13, 2003 9.732 9.794 9.709 9.794 659,109 +0.04(+0.45%)
Nov 12, 2003 9.673 9.758 9.670 9.749 1,126,873 +0.08(+0.88%)
Nov 11, 2003 9.554 9.675 9.554 9.664 893,138 +0.11(+1.16%)
Nov 10, 2003 9.512 9.563 9.512 9.554 796,288 +0.04(+0.43%)
Nov 07, 2003 9.563 9.648 9.517 9.513 1,448,332 -0.05(-0.52%)
Nov 06, 2003 9.476 9.566 9.417 9.563 1,070,353 +0.11(+1.11%)
Nov 05, 2003 9.479 9.464 9.366 9.457 559,021 -0.01(-0.14%)
Nov 04, 2003 9.479 9.522 9.452 9.471 579,627 -0.03(-0.36%)
Nov 03, 2003 9.539 9.539 9.459 9.505 779,509 -0.02(-0.16%)
Oct 31, 2003 9.377 9.527 9.377 9.520 1,022,663 +0.17(+1.80%)
Oct 30, 2003 9.469 9.469 9.469 9.352 1,856,043 -0.17(-1.80%)
Oct 29, 2003 9.381 9.527 9.360 9.524 1,147,185 +0.15(+1.61%)
Oct 28, 2003 9.201 9.377 9.192 9.372 966,143 +0.19(+2.03%)
Oct 27, 2003 9.274 9.274 9.138 9.186 1,191,636 -0.07(-0.79%)
Oct 24, 2003 9.260 9.301 9.153 9.259 1,436,557 -0.08(-0.89%)
Oct 23, 2003 9.257 9.359 8.948 9.342 3,622,302 +0.31(+3.48%)
Oct 22, 2003 9.218 9.218 8.949 9.028 2,006,175 -0.19(-2.05%)
Oct 21, 2003 9.265 9.265 9.180 9.216 1,025,313 -0.01(-0.07%)
Oct 20, 2003 9.342 9.342 9.146 9.223 3,483,062 -0.27(-2.83%)
Oct 17, 2003 9.520 9.566 9.447 9.491 1,725,929 -0.02(-0.20%)
Oct 16, 2003 9.411 9.508 9.411 9.510 1,955,837 -0.11(-1.10%)
Oct 15, 2003 9.656 9.673 9.598 9.615 1,286,719 -0.02(-0.25%)
Oct 14, 2003 9.573 9.681 9.563 9.639 2,919,626 -0.21(-2.16%)
Oct 13, 2003 9.753 9.873 9.732 9.851 1,279,949 +0.10(+1.01%)
Oct 10, 2003 9.588 9.792 9.588 9.753 1,659,106 +0.14(+1.45%)
Oct 09, 2003 9.456 9.639 9.428 9.614 2,119,510 +0.27(+2.91%)
Oct 08, 2003 9.299 9.340 9.243 9.342 867,527 +0.04(+0.46%)
Oct 07, 2003 9.289 9.340 9.289 9.299 730,642 +0.02(+0.22%)
Oct 06, 2003 9.262 9.299 9.231 9.279 448,629 +0.00(+0.02%)
Oct 03, 2003 9.245 9.291 9.221 9.277 717,689 +0.08(+0.92%)
Oct 02, 2003 9.179 9.213 9.155 9.192 793,639 -0.09(-0.97%)
Oct 01, 2003 9.135 9.282 9.124 9.282 724,460 +0.15(+1.66%)
Sep 30, 2003 9.160 9.169 9.084 9.131 694,139 -0.05(-0.52%)
Sep 29, 2003 9.109 9.186 9.104 9.179 574,917 +0.07(+0.82%)
Sep 26, 2003 9.152 9.169 9.092 9.104 760,080 -0.05(-0.52%)
Sep 25, 2003 9.175 9.219 9.162 9.152 516,630 -0.03(-0.31%)
Sep 24, 2003 9.265 9.270 9.170 9.180 492,491 -0.08(-0.92%)
Sep 23, 2003 9.150 9.255 9.129 9.265 530,760 +0.06(+0.65%)
Sep 22, 2003 9.277 9.296 9.194 9.206 538,414 -0.11(-1.19%)
Sep 19, 2003 9.315 9.349 9.286 9.316 480,128 +0.02(+0.26%)
Sep 18, 2003 9.218 9.304 9.204 9.293 576,094 +0.09(+1.00%)
Sep 17, 2003 9.213 9.242 9.187 9.201 706,503 -0.01(-0.11%)
Sep 16, 2003 9.223 9.240 9.186 9.211 640,268 +0.02(+0.20%)
Sep 15, 2003 9.257 9.257 9.174 9.192 1,138,353 -0.05(-0.57%)
Sep 12, 2003 9.291 9.291 9.216 9.245 576,683 -0.05(-0.55%)
Sep 11, 2003 9.318 9.362 9.250 9.296 437,737 -0.01(-0.05%)
Sep 10, 2003 9.320 9.320 9.253 9.301 792,461 -0.04(-0.38%)
Sep 09, 2003 9.493 9.493 9.201 9.337 597,878 -0.16(-1.65%)
Sep 08, 2003 9.563 9.569 9.444 9.493 834,557 -0.09(-0.90%)
Sep 05, 2003 9.602 9.680 9.542 9.580 430,672 -0.02(-0.23%)
Sep 04, 2003 9.546 9.653 9.539 9.602 617,896 -0.01(-0.11%)
Sep 03, 2003 9.792 9.792 9.600 9.612 1,201,350 -0.08(-0.82%)
Sep 02, 2003 9.367 9.692 9.350 9.692 1,213,125 +0.32(+3.46%)
Aug 29, 2003 9.299 9.417 9.298 9.367 599,939 +0.06(+0.66%)
Aug 28, 2003 9.253 9.332 9.116 9.306 792,167 +0.06(+0.70%)
Aug 27, 2003 9.172 9.257 9.070 9.242 2,509,265 +0.35(+3.90%)
Aug 26, 2003 8.943 8.960 8.834 8.895 682,659 -0.09(-1.00%)
Aug 25, 2003 9.002 9.019 8.968 8.985 393,287 +0.00(+0.00%)
Aug 22, 2003 9.053 9.095 8.980 8.985 707,092 -0.03(-0.30%)
Aug 21, 2003 8.944 9.087 8.926 9.012 1,109,505 +0.07(+0.78%)
Aug 20, 2003 9.005 9.016 8.938 8.943 316,454 -0.06(-0.70%)
Aug 19, 2003 9.002 9.019 8.977 9.005 669,117 -0.01(-0.06%)
Aug 18, 2003 9.080 9.084 9.002 9.011 565,791 -0.01(-0.09%)
Aug 15, 2003 9.009 9.028 9.002 9.019 252,869 +0.01(+0.11%)
Aug 14, 2003 9.004 9.036 8.977 9.009 581,687 +0.01(+0.06%)
Aug 13, 2003 9.082 9.082 8.978 9.004 1,026,490 -0.02(-0.17%)
Aug 12, 2003 8.827 9.019 8.819 9.019 1,356,486 +0.23(+2.67%)
Aug 11, 2003 8.832 8.858 8.742 8.785 524,284 -0.05(-0.54%)
Aug 08, 2003 8.722 8.832 8.693 8.832 922,281 +0.10(+1.17%)
Aug 07, 2003 8.661 8.749 8.596 8.730 528,111 +0.09(+1.06%)
Aug 06, 2003 8.650 8.659 8.586 8.639 589,636 -0.01(-0.14%)
Aug 05, 2003 8.722 8.747 8.630 8.650 678,537 -0.08(-0.91%)
Aug 04, 2003 8.757 8.757 8.664 8.730 831,908 -0.03(-0.31%)
Aug 01, 2003 8.713 8.798 8.662 8.757 1,078,006 +0.03(+0.35%)
Jul 31, 2003 8.824 8.958 8.722 8.727 1,283,481 -0.05(-0.62%)
Jul 30, 2003 8.866 8.893 8.768 8.781 874,886 -0.06(-0.67%)
Jul 29, 2003 8.832 8.883 8.764 8.841 1,416,834 +0.01(+0.13%)
Jul 28, 2003 8.735 8.848 8.735 8.829 2,069,172 +0.09(+1.07%)
Jul 25, 2003 8.425 8.752 8.382 8.735 2,059,458 +0.31(+3.69%)
Jul 24, 2003 8.676 8.900 8.409 8.425 7,495,709 -0.06(-0.66%)
Jul 23, 2003 8.450 8.521 8.382 8.481 1,623,486 +0.06(+0.71%)
Jul 22, 2003 8.323 8.450 8.304 8.421 1,501,025 +0.13(+1.60%)
Jul 21, 2003 8.379 8.379 8.255 8.289 748,893 -0.07(-0.81%)
Jul 18, 2003 8.297 8.380 8.199 8.357 889,017 +0.10(+1.23%)
Jul 17, 2003 8.153 8.273 8.153 8.255 1,160,432 +0.08(+0.98%)
Jul 16, 2003 8.256 8.306 8.139 8.175 1,042,092 -0.04(-0.48%)
Jul 15, 2003 8.168 8.238 8.136 8.214 959,078 +0.05(+0.58%)
Jul 14, 2003 8.365 8.374 8.153 8.166 1,705,028 -0.15(-1.76%)
Jul 11, 2003 8.391 8.484 8.309 8.312 1,059,166 -0.10(-1.21%)
Jul 10, 2003 8.408 8.425 8.367 8.414 1,628,785 -0.01(-0.08%)
Jul 09, 2003 8.399 8.438 8.375 8.421 2,083,596 +0.00(+0.02%)
Jul 08, 2003 8.481 8.481 8.297 8.419 3,812,175 -0.06(-0.72%)
Jul 07, 2003 8.382 8.535 8.379 8.481 1,562,550 +0.12(+1.44%)
Jul 03, 2003 8.336 8.416 8.324 8.360 794,816 -0.02(-0.22%)
Jul 02, 2003 8.357 8.416 8.309 8.379 1,201,644 +0.02(+0.26%)
Jul 01, 2003 8.306 8.408 8.280 8.357 1,163,964 +0.04(+0.45%)
Jun 30, 2003 8.263 8.374 8.226 8.319 1,679,123 +0.06(+0.68%)
Jun 27, 2003 8.374 8.374 8.263 8.263 1,498,670 -0.10(-1.20%)
Jun 26, 2003 8.331 8.386 8.290 8.363 1,191,930 +0.04(+0.43%)
Jun 25, 2003 8.459 8.520 8.323 8.328 1,605,235 -0.10(-1.19%)
Jun 24, 2003 8.309 8.520 8.309 8.428 2,179,858 +0.03(+0.34%)
Jun 23, 2003 8.476 8.494 8.343 8.399 2,029,726 -0.16(-1.83%)
Jun 20, 2003 8.698 8.717 8.515 8.555 2,711,502 -0.12(-1.37%)
Jun 19, 2003 9.089 9.089 8.662 8.674 3,288,480 -0.43(-4.68%)
Jun 18, 2003 8.977 9.138 8.977 9.101 763,318 +0.02(+0.17%)
Jun 17, 2003 9.180 9.214 9.065 9.085 575,211 -0.08(-0.91%)
Jun 16, 2003 9.104 9.170 9.094 9.169 727,993 +0.08(+0.86%)
Jun 13, 2003 9.079 9.123 9.011 9.090 1,207,826 +0.03(+0.32%)
Jun 12, 2003 9.163 9.163 8.972 9.062 1,827,783 -0.07(-0.74%)
Jun 11, 2003 9.206 9.223 9.079 9.129 1,116,570 -0.04(-0.46%)
Jun 10, 2003 9.197 9.197 9.070 9.172 1,299,966 -0.03(-0.30%)
Jun 09, 2003 9.172 9.245 9.112 9.199 1,569,321 -0.05(-0.51%)
Jun 06, 2003 9.333 9.393 9.177 9.247 2,112,151 -0.10(-1.02%)
Jun 05, 2003 9.248 9.379 9.226 9.342 691,196 +0.10(+1.10%)
Jun 04, 2003 9.206 9.291 9.201 9.240 538,709 +0.04(+0.48%)
Jun 03, 2003 9.350 9.350 9.128 9.196 1,523,398 -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.