Skip to main content

Molson Coors Brewing (NY: TAP )

67.19 -0.15 (-0.22%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.82 16.03 15.78 15.82 2,831,399 +0.01(+0.04%)
Jul 30, 2007 15.52 15.85 15.51 15.82 2,335,936 +0.25(+1.62%)
Jul 27, 2007 15.67 15.75 15.56 15.56 2,308,398 -0.08(-0.52%)
Jul 26, 2007 15.67 15.86 15.46 15.65 3,043,578 -0.38(-2.35%)
Jul 25, 2007 16.04 16.12 15.85 16.02 2,232,519 +0.01(+0.03%)
Jul 24, 2007 16.26 16.32 15.96 16.02 2,160,856 -0.28(-1.69%)
Jul 23, 2007 16.24 16.33 16.14 16.29 2,701,281 +0.07(+0.42%)
Jul 20, 2007 16.28 16.37 16.15 16.23 2,431,490 -0.12(-0.71%)
Jul 19, 2007 16.25 16.36 16.21 16.34 1,997,857 +0.13(+0.82%)
Jul 18, 2007 16.35 16.36 16.12 16.21 3,055,662 -0.24(-1.46%)
Jul 17, 2007 16.52 16.52 16.38 16.45 2,159,732 -0.12(-0.74%)
Jul 16, 2007 16.52 16.68 16.38 16.57 2,133,596 +0.05(+0.30%)
Jul 13, 2007 16.40 16.57 16.39 16.52 1,172,747 +0.04(+0.25%)
Jul 12, 2007 16.55 16.62 16.40 16.48 2,772,101 -0.02(-0.15%)
Jul 11, 2007 16.45 16.51 16.38 16.51 1,885,725 +0.08(+0.50%)
Jul 10, 2007 16.55 16.58 16.34 16.42 1,757,412 -0.13(-0.81%)
Jul 09, 2007 16.58 16.66 16.52 16.56 2,375,003 -0.02(-0.14%)
Jul 06, 2007 16.50 16.61 16.31 16.58 1,530,501 +0.04(+0.24%)
Jul 05, 2007 16.63 16.68 16.49 16.54 1,799,589 -0.01(-0.05%)
Jul 03, 2007 16.53 16.57 16.43 16.55 724,782 +0.04(+0.24%)
Jul 02, 2007 16.49 16.57 16.41 16.51 1,672,518 +0.06(+0.37%)
Jun 29, 2007 16.23 16.50 16.09 16.45 3,249,013 +0.24(+1.47%)
Jun 28, 2007 16.03 16.28 15.98 16.21 1,806,750 +0.15(+0.94%)
Jun 27, 2007 15.88 16.08 15.76 16.06 3,671,404 +0.07(+0.46%)
Jun 26, 2007 16.15 16.26 15.98 15.99 2,369,663 -0.11(-0.65%)
Jun 25, 2007 16.10 16.24 15.99 16.09 2,608,540 -0.11(-0.67%)
Jun 22, 2007 16.25 16.39 16.08 16.20 2,730,227 -0.05(-0.31%)
Jun 21, 2007 16.15 16.30 16.04 16.25 2,095,656 +0.04(+0.25%)
Jun 20, 2007 16.67 16.70 16.20 16.21 3,146,717 -0.33(-1.98%)
Jun 19, 2007 16.58 16.60 16.47 16.54 1,272,794 -0.05(-0.29%)
Jun 18, 2007 16.44 16.64 16.33 16.59 3,648,921 +0.23(+1.40%)
Jun 15, 2007 16.52 16.52 16.25 16.36 3,438,428 -0.20(-1.21%)
Jun 14, 2007 16.55 16.66 16.49 16.56 2,866,809 -0.07(-0.45%)
Jun 13, 2007 16.19 16.80 16.15 16.63 7,660,375 +0.69(+4.33%)
Jun 12, 2007 15.59 16.22 15.58 15.94 9,969,897 +0.35(+2.27%)
Jun 11, 2007 15.76 15.79 15.50 15.59 3,753,465 -0.27(-1.69%)
Jun 08, 2007 15.77 15.86 15.66 15.86 1,160,381 +0.09(+0.59%)
Jun 07, 2007 15.99 16.09 15.76 15.76 2,036,752 -0.28(-1.75%)
Jun 06, 2007 16.21 16.21 16.00 16.04 2,063,900 -0.17(-1.02%)
Jun 05, 2007 16.28 16.37 16.11 16.21 2,430,054 -0.10(-0.60%)
Jun 04, 2007 16.26 16.35 16.20 16.31 1,976,499 +0.02(+0.15%)
Jun 01, 2007 16.26 16.37 16.24 16.28 2,297,438 -0.01(-0.05%)
May 31, 2007 16.64 16.64 16.19 16.29 3,350,465 +0.29(+1.80%)
May 30, 2007 15.96 16.13 15.93 16.00 2,787,839 +0.05(+0.30%)
May 29, 2007 16.04 16.13 15.83 15.96 2,962,360 -0.03(-0.20%)
May 25, 2007 16.06 16.17 15.95 15.99 2,210,247 -0.00(-0.01%)
May 24, 2007 16.20 16.35 15.98 15.99 4,733,992 -0.14(-0.89%)
May 23, 2007 16.22 16.30 16.09 16.13 2,751,088 -0.08(-0.52%)
May 22, 2007 16.21 16.29 16.17 16.22 2,198,795 -0.02(-0.14%)
May 21, 2007 16.25 16.31 16.13 16.24 1,945,259 -0.05(-0.33%)
May 18, 2007 16.13 16.29 16.04 16.29 1,724,913 +0.24(+1.51%)
May 17, 2007 16.15 16.15 16.00 16.05 1,753,910 -0.15(-0.96%)
May 16, 2007 16.01 16.24 15.93 16.21 2,407,602 +0.24(+1.48%)
May 15, 2007 15.85 16.12 15.77 15.97 4,876,751 +0.08(+0.51%)
May 14, 2007 16.47 16.47 15.88 15.89 4,398,434 -0.58(-3.52%)
May 11, 2007 16.59 16.71 16.41 16.47 2,523,106 -0.16(-0.94%)
May 10, 2007 16.80 17.04 16.58 16.62 2,960,156 -0.27(-1.57%)
May 09, 2007 17.30 17.31 16.88 16.89 3,678,711 -0.52(-2.99%)
May 08, 2007 17.36 17.66 17.08 17.41 3,658,049 +0.32(+1.87%)
May 07, 2007 17.22 17.26 17.05 17.09 1,804,178 -0.12(-0.70%)
May 04, 2007 17.11 17.27 17.09 17.21 1,800,854 +0.13(+0.77%)
May 03, 2007 16.86 17.18 16.86 17.08 2,200,701 +0.25(+1.46%)
May 02, 2007 16.76 17.02 16.76 16.83 2,166,758 +0.05(+0.29%)
May 01, 2007 16.74 16.88 16.64 16.79 2,107,820 +0.01(+0.07%)
Apr 30, 2007 17.11 17.23 16.76 16.77 2,595,157 -0.31(-1.79%)
Apr 27, 2007 17.18 17.22 17.05 17.08 1,965,258 -0.10(-0.58%)
Apr 26, 2007 16.39 17.26 16.39 17.18 3,009,868 +0.49(+2.93%)
Apr 25, 2007 17.07 17.22 16.67 16.69 4,025,814 -0.36(-2.11%)
Apr 24, 2007 17.20 17.22 17.02 17.05 2,266,805 -0.12(-0.71%)
Apr 23, 2007 17.36 17.36 17.09 17.17 2,113,643 +0.07(+0.44%)
Apr 20, 2007 17.13 17.25 17.05 17.10 1,488,346 +0.04(+0.22%)
Apr 19, 2007 17.24 17.24 17.03 17.06 2,049,567 -0.22(-1.27%)
Apr 18, 2007 17.01 17.32 16.99 17.28 1,929,356 +0.24(+1.42%)
Apr 17, 2007 17.12 17.14 16.98 17.04 1,412,748 -0.07(-0.44%)
Apr 16, 2007 17.18 17.18 16.88 17.11 2,590,554 +0.20(+1.21%)
Apr 13, 2007 16.94 17.03 16.88 16.91 1,784,835 +0.02(+0.11%)
Apr 12, 2007 16.96 16.98 16.79 16.89 1,435,793 -0.04(-0.25%)
Apr 11, 2007 16.92 16.96 16.86 16.93 1,738,465 +0.02(+0.15%)
Apr 10, 2007 16.86 17.02 16.82 16.91 2,523,950 +0.04(+0.24%)
Apr 09, 2007 16.92 17.01 16.80 16.87 2,525,917 -0.02(-0.09%)
Apr 05, 2007 16.85 16.97 16.83 16.88 1,628,019 +0.07(+0.41%)
Apr 04, 2007 16.55 16.92 16.49 16.81 3,798,711 +0.30(+1.80%)
Apr 03, 2007 16.72 16.72 16.35 16.52 6,919,574 -0.28(-1.65%)
Apr 02, 2007 16.81 16.97 16.77 16.79 3,605,923 -0.04(-0.24%)
Mar 30, 2007 16.74 16.92 16.62 16.83 1,873,641 +0.11(+0.68%)
Mar 29, 2007 16.80 16.90 16.62 16.72 2,040,855 -0.00(-0.02%)
Mar 28, 2007 16.64 16.83 16.59 16.72 3,179,879 +0.09(+0.51%)
Mar 27, 2007 16.55 16.71 16.43 16.64 2,861,750 +0.05(+0.28%)
Mar 26, 2007 16.52 16.61 16.41 16.59 1,391,806 +0.07(+0.41%)
Mar 23, 2007 16.19 16.54 16.18 16.52 2,685,543 +0.33(+2.03%)
Mar 22, 2007 16.15 16.22 16.11 16.20 2,685,824 +0.05(+0.31%)
Mar 21, 2007 16.19 16.19 15.97 16.15 2,704,442 -0.01(-0.09%)
Mar 20, 2007 16.02 16.18 15.97 16.16 1,575,747 +0.14(+0.89%)
Mar 19, 2007 15.97 16.03 15.80 16.02 1,757,856 +0.21(+1.35%)
Mar 16, 2007 15.83 15.95 15.75 15.80 3,889,204 +0.17(+1.12%)
Mar 15, 2007 15.45 15.66 15.45 15.63 1,700,244 +0.03(+0.17%)
Mar 14, 2007 15.28 15.64 15.25 15.60 3,491,262 +0.31(+2.06%)
Mar 13, 2007 15.43 15.40 15.21 15.29 2,101,277 -0.14(-0.92%)
Mar 12, 2007 15.37 15.49 15.29 15.43 1,844,695 +0.07(+0.44%)
Mar 09, 2007 15.23 15.39 15.21 15.36 1,452,655 +0.14(+0.90%)
Mar 08, 2007 14.88 15.33 14.88 15.23 2,063,900 +0.04(+0.27%)
Mar 07, 2007 15.39 15.47 15.17 15.19 3,336,133 -0.24(-1.53%)
Mar 06, 2007 15.36 15.45 14.82 15.42 5,129,680 +0.58(+3.90%)
Mar 05, 2007 14.79 15.02 14.77 14.84 2,253,316 +0.11(+0.72%)
Mar 02, 2007 14.90 14.97 14.73 14.74 1,358,509 -0.20(-1.31%)
Mar 01, 2007 14.86 14.99 14.69 14.93 2,634,713 -0.09(-0.60%)
Feb 28, 2007 15.30 15.32 14.98 15.02 3,316,460 -0.28(-1.84%)
Feb 27, 2007 15.34 15.46 15.17 15.30 3,428,873 -0.11(-0.68%)
Feb 26, 2007 15.12 15.41 15.11 15.41 2,005,234 +0.27(+1.77%)
Feb 23, 2007 15.21 15.30 15.12 15.14 1,121,880 -0.15(-0.95%)
Feb 22, 2007 15.27 15.38 15.24 15.29 2,102,120 -0.12(-0.75%)
Feb 21, 2007 15.31 15.45 15.18 15.40 1,876,732 +0.07(+0.43%)
Feb 20, 2007 15.30 15.36 14.91 15.34 4,023,256 -0.07(-0.47%)
Feb 16, 2007 15.48 15.49 14.46 15.41 9,261,415 -0.07(-0.48%)
Feb 15, 2007 15.03 15.67 14.94 15.48 6,060,459 +0.81(+5.53%)
Feb 14, 2007 14.72 14.87 14.66 14.67 1,589,054 -0.02(-0.16%)
Feb 13, 2007 14.56 14.75 14.56 14.70 1,019,067 +0.14(+0.93%)
Feb 12, 2007 14.59 14.64 14.55 14.56 1,797,018 -0.01(-0.07%)
Feb 09, 2007 14.47 14.64 14.46 14.57 1,817,716 +0.10(+0.69%)
Feb 08, 2007 14.38 14.48 14.34 14.47 1,307,361 +0.13(+0.93%)
Feb 07, 2007 14.48 14.48 14.31 14.34 1,649,658 -0.14(-0.95%)
Feb 06, 2007 14.43 14.49 14.35 14.48 3,875,714 +0.07(+0.48%)
Feb 05, 2007 14.34 14.46 14.33 14.41 1,663,429 +0.02(+0.15%)
Feb 02, 2007 14.41 14.45 14.34 14.38 1,762,633 -0.06(-0.41%)
Feb 01, 2007 14.29 14.49 14.29 14.44 2,611,913 +0.07(+0.47%)
Jan 31, 2007 14.43 14.43 14.30 14.38 1,925,632 -0.01(-0.06%)
Jan 30, 2007 14.41 14.46 14.28 14.38 2,333,129 +0.09(+0.61%)
Jan 29, 2007 14.41 14.41 14.23 14.30 2,393,551 -0.03(-0.19%)
Jan 26, 2007 14.23 14.33 14.21 14.32 2,359,546 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,163,017 +0.03(+0.21%)
Jan 24, 2007 14.09 14.23 14.04 14.19 1,446,753 +0.14(+1.01%)
Jan 23, 2007 13.90 14.15 13.82 14.05 3,185,499 +0.15(+1.09%)
Jan 22, 2007 13.87 13.97 13.72 13.90 2,242,636 +0.02(+0.18%)
Jan 19, 2007 13.84 13.88 13.79 13.87 2,073,736 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.79 13.84 1,126,095 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.64 13.85 1,853,407 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,445,348 +0.01(+0.10%)
Jan 12, 2007 13.61 13.72 13.56 13.67 1,644,319 -0.01(-0.10%)
Jan 11, 2007 13.65 13.74 13.60 13.69 1,177,243 +0.04(+0.27%)
Jan 10, 2007 13.47 13.70 13.45 13.65 2,949,713 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.41 13.45 1,314,106 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.36 13.55 1,616,497 +0.13(+0.97%)
Jan 05, 2007 13.61 13.61 13.41 13.42 1,444,505 -0.19(-1.40%)
Jan 04, 2007 13.88 13.88 13.59 13.61 2,181,371 -0.27(-1.94%)
Jan 03, 2007 13.70 13.93 13.48 13.88 2,786,153 +0.28(+2.07%)
Dec 29, 2006 13.64 13.66 13.58 13.60 657,615 -0.06(-0.42%)
Dec 28, 2006 13.65 13.70 13.60 13.66 452,742 +0.00(+0.00%)
Dec 27, 2006 13.60 13.66 13.59 13.66 538,176 +0.06(+0.41%)
Dec 26, 2006 13.51 13.61 13.50 13.60 612,931 +0.09(+0.66%)
Dec 22, 2006 13.52 13.56 13.44 13.51 1,275,886 +0.02(+0.18%)
Dec 21, 2006 13.42 13.50 13.35 13.49 1,221,084 +0.07(+0.49%)
Dec 20, 2006 13.30 13.44 13.30 13.42 1,900,058 +0.12(+0.87%)
Dec 19, 2006 13.31 13.34 13.24 13.31 937,242 -0.00(-0.01%)
Dec 18, 2006 13.16 13.31 13.15 13.31 1,204,784 +0.16(+1.22%)
Dec 15, 2006 13.27 13.33 13.13 13.15 1,963,571 -0.17(-1.29%)
Dec 14, 2006 13.25 13.34 13.23 13.32 2,283,386 +0.05(+0.39%)
Dec 13, 2006 13.17 13.30 13.15 13.27 1,466,144 +0.13(+1.00%)
Dec 12, 2006 13.09 13.15 13.07 13.14 1,210,967 +0.02(+0.12%)
Dec 11, 2006 12.93 13.17 12.92 13.12 2,075,422 +0.22(+1.74%)
Dec 08, 2006 12.78 12.91 12.78 12.90 963,940 +0.05(+0.37%)
Dec 07, 2006 12.80 12.88 12.67 12.85 987,547 -0.01(-0.06%)
Dec 06, 2006 12.83 12.87 12.82 12.86 808,248 -0.00(-0.03%)
Dec 05, 2006 12.74 12.88 12.68 12.86 2,066,710 +0.16(+1.23%)
Dec 04, 2006 12.69 12.79 12.69 12.70 1,752,797 +0.06(+0.44%)
Dec 01, 2006 12.67 12.72 12.61 12.65 1,773,313 +0.00(+0.01%)
Nov 30, 2006 12.58 12.71 12.58 12.65 3,360,020 +0.08(+0.61%)
Nov 29, 2006 12.53 12.59 12.47 12.57 1,124,409 +0.08(+0.64%)
Nov 28, 2006 12.36 12.56 12.36 12.49 1,644,038 +0.03(+0.24%)
Nov 27, 2006 12.54 12.63 12.42 12.46 1,687,879 -0.12(-0.96%)
Nov 24, 2006 12.55 12.63 12.51 12.58 584,827 +0.05(+0.38%)
Nov 22, 2006 12.53 12.60 12.52 12.53 916,726 +0.03(+0.21%)
Nov 21, 2006 12.54 12.60 12.50 12.51 1,568,440 -0.03(-0.26%)
Nov 20, 2006 12.59 12.68 12.54 12.54 936,680 -0.09(-0.75%)
Nov 17, 2006 12.67 12.71 12.62 12.63 2,174,346 -0.04(-0.30%)
Nov 16, 2006 12.67 12.73 12.65 12.67 1,874,765 +0.00(+0.03%)
Nov 15, 2006 12.72 12.74 12.66 12.67 1,427,362 -0.03(-0.25%)
Nov 14, 2006 12.77 12.77 12.67 12.70 2,103,806 -0.03(-0.24%)
Nov 13, 2006 12.77 12.78 12.70 12.73 2,718,705 -0.03(-0.25%)
Nov 10, 2006 12.74 12.78 12.71 12.76 2,027,928 +0.05(+0.36%)
Nov 09, 2006 12.72 12.77 12.69 12.71 2,140,060 -0.00(-0.03%)
Nov 08, 2006 12.64 12.75 12.63 12.72 1,648,253 -0.00(-0.03%)
Nov 07, 2006 12.69 12.77 12.64 12.72 1,307,642 +0.00(+0.00%)
Nov 06, 2006 12.52 12.74 12.52 12.72 2,126,008 +0.18(+1.40%)
Nov 03, 2006 12.65 12.67 12.48 12.54 1,868,020 -0.11(-0.86%)
Nov 02, 2006 12.74 12.75 12.60 12.65 1,943,899 -0.14(-1.07%)
Nov 01, 2006 12.63 12.81 12.48 12.79 4,901,201 +0.13(+1.00%)
Oct 31, 2006 12.42 12.86 12.29 12.66 7,960,517 +0.60(+4.97%)
Oct 30, 2006 12.08 12.12 12.03 12.06 1,063,987 -0.03(-0.28%)
Oct 27, 2006 12.15 12.19 12.06 12.10 1,430,734 -0.08(-0.66%)
Oct 26, 2006 12.27 12.29 12.16 12.18 1,588,393 -0.10(-0.84%)
Oct 25, 2006 12.16 12.29 12.16 12.28 1,491,718 +0.10(+0.85%)
Oct 24, 2006 12.22 12.22 12.14 12.18 964,502 -0.11(-0.91%)
Oct 23, 2006 12.18 12.30 12.14 12.29 1,348,392 +0.13(+1.04%)
Oct 20, 2006 12.10 12.17 12.06 12.16 1,174,995 +0.09(+0.75%)
Oct 19, 2006 12.08 12.13 12.00 12.07 884,689 -0.04(-0.37%)
Oct 18, 2006 12.08 12.13 12.04 12.12 1,307,361 +0.07(+0.56%)
Oct 17, 2006 11.95 12.06 11.91 12.05 1,263,239 +0.11(+0.91%)
Oct 16, 2006 11.87 11.97 11.82 11.94 1,203,660 +0.06(+0.52%)
Oct 13, 2006 11.83 11.88 11.74 11.88 1,211,529 +0.04(+0.33%)
Oct 12, 2006 11.54 11.86 11.54 11.84 1,874,484 +0.31(+2.70%)
Oct 11, 2006 11.56 11.65 11.51 11.53 1,658,932 -0.12(-1.05%)
Oct 10, 2006 11.69 11.76 11.58 11.65 1,428,205 +0.02(+0.14%)
Oct 09, 2006 11.72 11.74 11.58 11.64 734,337 -0.08(-0.71%)
Oct 06, 2006 11.49 11.78 11.43 11.72 2,158,046 +0.23(+1.98%)
Oct 05, 2006 12.04 12.16 11.47 11.49 4,490,894 -0.80(-6.53%)
Oct 04, 2006 12.18 12.33 12.07 12.29 780,707 +0.12(+0.99%)
Oct 03, 2006 12.21 12.22 12.12 12.17 1,051,622 -0.05(-0.38%)
Oct 02, 2006 12.22 12.29 12.14 12.22 1,076,072 -0.04(-0.32%)
Sep 29, 2006 12.18 12.26 12.17 12.26 913,635 +0.11(+0.94%)
Sep 28, 2006 12.17 12.19 12.11 12.14 593,821 -0.02(-0.20%)
Sep 27, 2006 12.26 12.27 12.13 12.17 1,332,654 -0.09(-0.77%)
Sep 26, 2006 12.21 12.29 12.11 12.26 1,402,069 +0.07(+0.54%)
Sep 25, 2006 12.32 12.32 12.01 12.20 1,525,442 +0.22(+1.81%)
Sep 22, 2006 11.95 12.01 11.81 11.98 2,078,795 +0.06(+0.46%)
Sep 21, 2006 12.19 12.22 11.90 11.93 1,252,841 -0.24(-1.97%)
Sep 20, 2006 12.11 12.20 12.10 12.17 703,985 +0.05(+0.38%)
Sep 19, 2006 12.24 12.24 12.05 12.12 658,739 +0.02(+0.13%)
Sep 18, 2006 12.15 12.19 12.06 12.10 874,853 +0.01(+0.04%)
Sep 15, 2006 12.09 12.16 12.02 12.10 4,003,584 +0.07(+0.62%)
Sep 14, 2006 11.91 12.36 11.90 12.02 2,816,223 +0.14(+1.20%)
Sep 13, 2006 12.01 12.02 11.86 11.88 2,198,233 -0.15(-1.21%)
Sep 12, 2006 11.98 12.17 11.78 12.03 2,361,232 -0.09(-0.78%)
Sep 11, 2006 12.43 12.43 12.11 12.12 2,503,715 -0.31(-2.48%)
Sep 08, 2006 12.39 12.46 12.38 12.43 697,802 +0.04(+0.33%)
Sep 07, 2006 12.42 12.44 12.29 12.39 916,726 -0.03(-0.23%)
Sep 06, 2006 12.49 12.59 12.39 12.42 2,486,572 -0.07(-0.60%)
Sep 05, 2006 12.45 12.52 12.43 12.49 1,058,929 +0.01(+0.11%)
Sep 01, 2006 12.47 12.55 12.43 12.48 1,832,891 -0.03(-0.24%)
Aug 31, 2006 12.46 12.51 12.33 12.51 1,016,212 +0.15(+1.20%)
Aug 30, 2006 12.47 12.47 12.35 12.36 851,246 -0.07(-0.59%)
Aug 29, 2006 12.41 12.45 12.37 12.43 1,375,652 +0.04(+0.29%)
Aug 28, 2006 12.37 12.43 12.37 12.40 1,035,603 +0.03(+0.26%)
Aug 25, 2006 12.29 12.38 12.29 12.37 804,033 +0.08(+0.62%)
Aug 24, 2006 12.31 12.35 12.24 12.29 816,398 -0.01(-0.04%)
Aug 23, 2006 12.30 12.40 12.29 12.29 415,646 -0.05(-0.43%)
Aug 22, 2006 12.32 12.41 12.32 12.35 631,760 +0.03(+0.27%)
Aug 21, 2006 12.34 12.36 12.26 12.31 465,951 -0.02(-0.20%)
Aug 18, 2006 12.48 12.48 12.32 12.34 865,579 -0.14(-1.14%)
Aug 17, 2006 12.35 12.48 12.25 12.48 1,455,184 +0.08(+0.66%)
Aug 16, 2006 12.37 12.42 12.27 12.40 862,487 +0.07(+0.58%)
Aug 15, 2006 12.28 12.35 12.21 12.33 666,889 +0.11(+0.86%)
Aug 14, 2006 12.08 12.30 12.08 12.22 1,448,158 +0.20(+1.64%)
Aug 11, 2006 11.94 12.05 11.88 12.03 768,060 +0.09(+0.72%)
Aug 10, 2006 11.93 12.00 11.87 11.94 1,145,768 +0.02(+0.16%)
Aug 09, 2006 11.99 12.04 11.88 11.92 1,090,966 +0.02(+0.13%)
Aug 08, 2006 11.85 11.96 11.85 11.90 1,175,838 +0.09(+0.75%)
Aug 07, 2006 11.78 11.96 11.74 11.82 1,220,522 +0.04(+0.30%)
Aug 04, 2006 11.94 11.94 11.64 11.78 1,918,325 -0.13(-1.08%)
Aug 03, 2006 11.95 12.00 11.87 11.91 3,723,957 -0.04(-0.31%)
Aug 02, 2006 12.01 12.12 11.88 11.95 2,113,643 -0.06(-0.53%)
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.