Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.