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

Molson Coors Brewing (NY: TAP )

64.23 +0.35 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2016 86.80 86.90 85.58 86.03 1,482,640 -0.66(-0.77%)
Aug 30, 2016 86.95 86.95 86.04 86.69 1,679,743 -0.19(-0.21%)
Aug 29, 2016 85.28 86.95 85.28 86.88 1,968,704 +1.56(+1.83%)
Aug 26, 2016 84.96 86.15 84.85 85.32 1,703,994 +0.73(+0.86%)
Aug 25, 2016 84.29 84.91 84.03 84.59 1,568,243 +0.30(+0.36%)
Aug 24, 2016 83.87 84.69 83.87 84.29 1,467,064 +0.44(+0.52%)
Aug 23, 2016 83.62 84.10 83.29 83.85 1,455,394 +0.32(+0.38%)
Aug 22, 2016 83.15 83.80 82.69 83.53 1,856,648 +0.34(+0.41%)
Aug 19, 2016 82.64 83.35 82.44 83.19 2,081,716 +0.28(+0.34%)
Aug 18, 2016 83.15 83.34 82.43 82.90 1,792,346 -0.10(-0.12%)
Aug 17, 2016 82.93 83.36 82.27 83.00 1,876,527 +0.17(+0.20%)
Aug 16, 2016 82.70 83.26 82.33 82.84 1,315,533 -0.03(-0.03%)
Aug 15, 2016 83.62 83.88 82.85 82.86 1,950,460 -0.70(-0.84%)
Aug 12, 2016 83.19 83.90 82.80 83.57 944,603 +0.18(+0.22%)
Aug 11, 2016 83.69 83.81 83.26 83.38 1,333,016 -0.02(-0.02%)
Aug 10, 2016 83.58 83.69 82.90 83.40 1,182,013 +0.17(+0.20%)
Aug 09, 2016 83.09 83.75 82.64 83.23 1,602,799 +0.33(+0.40%)
Aug 08, 2016 83.18 83.18 82.28 82.90 1,151,967 -0.07(-0.08%)
Aug 05, 2016 83.66 84.28 82.74 82.96 1,665,473 -0.70(-0.83%)
Aug 04, 2016 83.75 84.39 83.33 83.66 1,577,332 +0.21(+0.25%)
Aug 03, 2016 84.10 84.27 82.94 83.45 1,699,326 -0.95(-1.13%)
Aug 02, 2016 84.54 85.51 83.40 84.40 3,195,454 -0.05(-0.06%)
Aug 01, 2016 85.55 85.55 84.08 84.45 3,132,374 -1.10(-1.28%)
Jul 29, 2016 83.16 86.96 83.10 85.55 12,895,245 +3.69(+4.51%)
Jul 28, 2016 78.15 82.67 78.15 81.86 10,582,985 +3.87(+4.96%)
Jul 27, 2016 81.74 81.75 74.86 77.99 20,118,698 -4.17(-5.08%)
Jul 26, 2016 84.16 84.28 82.09 82.16 4,022,861 -2.56(-3.02%)
Jul 25, 2016 85.31 85.35 84.44 84.72 1,670,239 -0.42(-0.49%)
Jul 22, 2016 84.10 85.62 84.06 85.14 1,967,125 +1.29(+1.54%)
Jul 21, 2016 84.05 84.39 83.41 83.85 1,955,182 -0.56(-0.66%)
Jul 20, 2016 82.36 84.82 81.33 84.41 5,684,083 +2.32(+2.83%)
Jul 19, 2016 82.74 82.93 82.03 82.09 2,226,684 -0.90(-1.09%)
Jul 18, 2016 82.58 83.08 81.66 83.00 2,184,012 +0.49(+0.59%)
Jul 15, 2016 82.87 83.24 81.62 82.51 3,639,665 -0.19(-0.23%)
Jul 14, 2016 84.86 85.18 82.57 82.70 3,408,221 -2.04(-2.41%)
Jul 13, 2016 85.42 85.54 84.70 84.75 1,774,547 -0.17(-0.20%)
Jul 12, 2016 85.10 85.47 84.53 84.91 1,692,332 -0.18(-0.22%)
Jul 11, 2016 85.80 85.87 84.98 85.10 1,417,088 -0.79(-0.92%)
Jul 08, 2016 84.76 85.97 83.62 85.89 1,870,267 +2.27(+2.71%)
Jul 07, 2016 84.65 85.01 83.42 83.62 1,377,110 -1.19(-1.40%)
Jul 06, 2016 83.57 85.02 82.99 84.80 1,691,147 +0.70(+0.83%)
Jul 05, 2016 84.55 84.65 83.97 84.11 1,191,185 -0.25(-0.30%)
Jul 01, 2016 85.19 84.36 84.36 84.36 1,273,683 -0.33(-0.39%)
Jun 30, 2016 83.07 85.68 83.00 84.69 3,508,805 +2.25(+2.73%)
Jun 29, 2016 81.71 82.94 81.06 82.44 3,300,727 +1.51(+1.86%)
Jun 28, 2016 81.52 82.55 80.14 80.93 2,834,979 +0.39(+0.48%)
Jun 27, 2016 81.62 82.12 80.03 80.54 2,621,980 -1.59(-1.94%)
Jun 24, 2016 82.52 83.34 81.48 82.13 4,337,021 -3.24(-3.80%)
Jun 23, 2016 85.71 86.01 85.13 85.37 924,088 +0.37(+0.43%)
Jun 22, 2016 85.74 86.00 84.92 85.01 912,461 -0.47(-0.55%)
Jun 21, 2016 84.70 85.62 84.66 85.47 1,106,855 +0.85(+1.01%)
Jun 20, 2016 85.17 85.53 84.62 84.62 1,276,417 +0.62(+0.74%)
Jun 17, 2016 84.65 84.72 83.62 84.00 1,761,276 -0.44(-0.53%)
Jun 16, 2016 83.59 84.50 83.26 84.44 1,190,182 +0.55(+0.66%)
Jun 15, 2016 84.50 84.78 83.75 83.89 1,655,528 -0.31(-0.37%)
Jun 14, 2016 84.83 85.01 83.07 84.20 2,346,299 -0.86(-1.01%)
Jun 13, 2016 86.44 87.19 85.00 85.06 2,521,072 -1.77(-2.03%)
Jun 10, 2016 86.17 87.22 85.97 86.83 2,636,922 +0.26(+0.30%)
Jun 09, 2016 86.13 86.79 85.82 86.57 1,717,981 -0.18(-0.21%)
Jun 08, 2016 85.16 86.88 85.16 86.76 1,852,172 +1.58(+1.86%)
Jun 07, 2016 86.28 86.31 84.93 85.17 1,881,806 -1.05(-1.21%)
Jun 06, 2016 86.06 86.31 85.53 86.22 754,329 +0.41(+0.48%)
Jun 03, 2016 84.93 85.92 84.93 85.81 991,308 +0.44(+0.52%)
Jun 02, 2016 85.27 85.39 84.53 85.37 1,077,689 +0.15(+0.18%)
Jun 01, 2016 82.72 85.22 82.75 85.22 2,890,948 +2.49(+3.01%)
May 31, 2016 83.66 83.81 82.38 82.72 1,833,772 -0.85(-1.02%)
May 27, 2016 82.92 83.57 83.57 83.57 1,206,997 +0.70(+0.85%)
May 26, 2016 82.84 83.50 82.37 82.87 853,998 -0.06(-0.07%)
May 25, 2016 82.73 83.54 81.66 82.93 1,053,000 +0.22(+0.26%)
May 24, 2016 81.56 82.91 81.28 82.71 1,225,965 +1.63(+2.01%)
May 23, 2016 80.60 81.29 80.21 81.09 815,229 +0.42(+0.52%)
May 20, 2016 81.62 81.62 80.40 80.67 1,509,390 -0.64(-0.79%)
May 19, 2016 80.66 81.38 80.07 81.31 1,030,383 +0.65(+0.81%)
May 18, 2016 81.67 81.78 80.42 80.66 2,232,680 -1.26(-1.54%)
May 17, 2016 83.12 83.44 81.61 81.92 1,611,755 -1.33(-1.59%)
May 16, 2016 82.55 83.60 82.40 83.25 901,858 +0.88(+1.06%)
May 13, 2016 83.13 83.28 82.07 82.37 1,122,902 -0.81(-0.97%)
May 12, 2016 83.49 83.49 82.47 83.18 1,080,999 +0.20(+0.24%)
May 11, 2016 83.42 83.78 82.78 82.98 825,279 -0.38(-0.45%)
May 10, 2016 82.85 83.63 82.45 83.36 1,233,700 +0.68(+0.82%)
May 09, 2016 82.05 82.98 82.05 82.68 1,190,533 +0.69(+0.84%)
May 06, 2016 82.08 82.18 81.19 81.99 819,197 -0.14(-0.17%)
May 05, 2016 82.06 82.33 81.65 82.13 1,228,119 +0.25(+0.31%)
May 04, 2016 81.55 82.47 80.74 81.88 1,913,023 -0.12(-0.14%)
May 03, 2016 80.71 82.95 80.11 82.00 3,323,697 +1.28(+1.59%)
May 02, 2016 79.70 81.02 79.53 80.71 2,481,955 +0.95(+1.19%)
Apr 29, 2016 79.64 80.57 79.25 79.76 1,649,034 -0.03(-0.04%)
Apr 28, 2016 79.25 80.04 79.19 79.79 1,403,499 -0.12(-0.15%)
Apr 27, 2016 80.17 80.60 79.23 79.91 1,410,307 -0.16(-0.20%)
Apr 26, 2016 80.77 80.77 79.88 80.07 1,175,320 -0.37(-0.46%)
Apr 25, 2016 79.76 80.49 79.18 80.44 1,181,700 +0.68(+0.85%)
Apr 22, 2016 79.32 79.86 78.48 79.76 1,214,317 +0.09(+0.12%)
Apr 21, 2016 80.35 80.57 79.33 79.67 1,461,261 -1.05(-1.30%)
Apr 20, 2016 81.26 81.45 80.53 80.72 1,040,470 -0.81(-0.99%)
Apr 19, 2016 81.03 81.96 80.65 81.53 1,758,421 +0.89(+1.11%)
Apr 18, 2016 80.47 80.84 80.07 80.64 1,128,628 -0.17(-0.21%)
Apr 15, 2016 80.07 80.84 79.44 80.80 2,167,665 +0.96(+1.20%)
Apr 14, 2016 77.43 80.41 77.12 79.84 3,477,689 +2.34(+3.02%)
Apr 13, 2016 77.84 77.93 77.17 77.50 1,200,431 +0.04(+0.05%)
Apr 12, 2016 77.34 77.88 77.03 77.46 1,587,663 +0.02(+0.02%)
Apr 11, 2016 77.90 78.31 77.36 77.44 1,165,912 -0.23(-0.29%)
Apr 08, 2016 76.27 77.77 76.04 77.67 2,191,342 +0.68(+0.89%)
Apr 07, 2016 77.49 77.78 76.63 76.98 1,679,312 -1.41(-1.80%)
Apr 06, 2016 78.46 78.65 77.57 78.39 1,979,958 +0.01(+0.01%)
Apr 05, 2016 79.34 79.44 78.03 78.38 1,791,827 -1.69(-2.11%)
Apr 04, 2016 80.66 81.11 79.80 80.08 1,678,936 -0.78(-0.97%)
Apr 01, 2016 79.62 80.93 79.48 80.86 1,606,129 +0.64(+0.80%)
Mar 31, 2016 79.99 80.85 79.73 80.22 1,834,505 +0.09(+0.11%)
Mar 30, 2016 80.69 80.90 79.99 80.13 1,089,429 -0.03(-0.04%)
Mar 29, 2016 79.28 80.17 79.14 80.16 1,450,884 +0.59(+0.74%)
Mar 28, 2016 79.49 80.24 79.19 79.57 1,205,083 +0.08(+0.09%)
Mar 24, 2016 78.93 79.49 79.49 79.49 1,472,927 -0.18(-0.22%)
Mar 23, 2016 79.09 79.83 78.69 79.67 2,026,862 +0.58(+0.73%)
Mar 22, 2016 78.03 79.17 77.63 79.09 1,696,829 +1.09(+1.40%)
Mar 21, 2016 78.16 78.20 77.24 78.00 1,353,032 +0.05(+0.06%)
Mar 18, 2016 78.76 78.81 77.67 77.95 2,926,576 -0.81(-1.03%)
Mar 17, 2016 77.88 78.91 77.88 78.76 1,395,248 +1.03(+1.33%)
Mar 16, 2016 76.94 77.88 76.65 77.73 1,505,518 +0.33(+0.42%)
Mar 15, 2016 77.02 77.53 76.74 77.40 1,307,444 +0.25(+0.32%)
Mar 14, 2016 76.87 77.32 75.34 77.15 1,595,283 +0.03(+0.04%)
Mar 11, 2016 76.72 77.37 76.00 77.12 2,369,171 +0.54(+0.71%)
Mar 10, 2016 75.72 76.67 75.34 76.57 2,021,024 +1.19(+1.58%)
Mar 09, 2016 73.90 75.51 73.60 75.38 1,672,727 +1.65(+2.24%)
Mar 08, 2016 74.06 74.36 73.42 73.73 1,161,878 -0.78(-1.04%)
Mar 07, 2016 75.02 75.61 74.24 74.51 1,817,793 -0.74(-0.99%)
Mar 04, 2016 74.22 75.26 74.07 75.25 2,490,575 +1.40(+1.90%)
Mar 03, 2016 72.06 73.85 71.83 73.85 2,174,504 +1.94(+2.69%)
Mar 02, 2016 71.51 71.94 70.92 71.91 1,791,916 +0.07(+0.10%)
Mar 01, 2016 71.46 72.19 71.05 71.84 1,569,455 +1.05(+1.49%)
Feb 29, 2016 70.68 71.75 70.51 70.78 3,424,796 +0.07(+0.09%)
Feb 26, 2016 71.90 72.12 70.58 70.72 1,476,301 -1.20(-1.66%)
Feb 25, 2016 71.22 71.93 70.72 71.91 1,287,036 +0.41(+0.57%)
Feb 24, 2016 70.68 71.60 70.26 71.51 1,454,187 +0.45(+0.63%)
Feb 23, 2016 71.75 72.57 70.75 71.06 2,047,882 -1.02(-1.42%)
Feb 22, 2016 71.02 72.21 71.06 72.08 1,815,136 +1.06(+1.50%)
Feb 19, 2016 70.33 71.06 69.93 71.02 1,666,776 +0.68(+0.97%)
Feb 18, 2016 71.39 71.47 70.28 70.33 2,589,206 -1.25(-1.75%)
Feb 17, 2016 70.79 71.82 70.33 71.59 2,365,160 +1.31(+1.87%)
Feb 16, 2016 70.79 70.80 69.28 70.28 2,875,464 +0.43(+0.62%)
Feb 12, 2016 69.31 69.85 69.85 69.85 2,477,997 +0.42(+0.61%)
Feb 11, 2016 68.71 69.89 67.06 69.42 3,605,768 -0.46(-0.65%)
Feb 10, 2016 70.17 70.76 69.80 69.88 2,252,138 +0.26(+0.37%)
Feb 09, 2016 69.42 70.81 68.92 69.62 4,028,186 -0.02(-0.04%)
Feb 08, 2016 71.39 71.54 69.56 69.65 6,538,511 -2.53(-3.51%)
Feb 05, 2016 72.49 72.83 71.46 72.18 3,514,095 -0.56(-0.78%)
Feb 04, 2016 74.68 74.68 72.13 72.74 3,703,118 -1.94(-2.60%)
Feb 03, 2016 76.24 76.29 73.83 74.68 2,688,511 -1.31(-1.73%)
Feb 02, 2016 75.92 76.07 75.20 76.00 3,224,574 -0.30(-0.39%)
Feb 01, 2016 75.12 76.71 74.78 76.30 5,980,191 +1.19(+1.58%)
Jan 29, 2016 73.44 75.51 73.09 75.11 25,212,280 +1.69(+2.30%)
Jan 28, 2016 73.17 74.34 72.88 73.42 3,299,680 +0.58(+0.80%)
Jan 27, 2016 70.69 74.24 70.06 72.84 4,524,595 -0.01(-0.01%)
Jan 26, 2016 72.86 73.66 72.16 72.85 2,600,510 +0.13(+0.18%)
Jan 25, 2016 73.48 73.71 72.63 72.72 1,681,967 -1.08(-1.46%)
Jan 22, 2016 72.97 74.54 72.93 73.80 2,051,130 +1.93(+2.69%)
Jan 21, 2016 72.60 72.74 71.59 71.86 2,967,462 +0.25(+0.35%)
Jan 20, 2016 71.73 72.11 70.82 71.61 3,787,222 -0.77(-1.07%)
Jan 19, 2016 72.24 72.78 71.41 72.39 2,594,942 +0.97(+1.36%)
Jan 15, 2016 70.68 71.41 71.41 71.41 4,138,267 -0.59(-0.82%)
Jan 14, 2016 72.76 73.46 70.34 72.00 5,124,367 -0.71(-0.97%)
Jan 13, 2016 74.44 74.67 72.56 72.71 2,867,372 -1.65(-2.22%)
Jan 12, 2016 73.95 74.46 73.48 74.36 2,709,201 +0.92(+1.25%)
Jan 11, 2016 74.23 74.81 72.93 73.44 2,180,893 -0.62(-0.84%)
Jan 08, 2016 75.09 75.43 73.85 74.06 2,018,816 -0.94(-1.25%)
Jan 07, 2016 74.64 75.97 74.54 75.00 3,001,191 -0.37(-0.50%)
Jan 06, 2016 76.05 76.23 75.01 75.37 2,635,424 -1.53(-1.99%)
Jan 05, 2016 76.82 77.28 76.02 76.90 2,197,707 +0.29(+0.38%)
Jan 04, 2016 77.17 77.17 75.90 76.61 2,763,105 -1.35(-1.74%)
Dec 31, 2015 78.20 77.96 77.96 77.96 914,100 -0.51(-0.66%)
Dec 30, 2015 78.88 78.89 78.19 78.48 973,438 -0.29(-0.37%)
Dec 29, 2015 78.02 78.89 77.84 78.77 1,099,306 +1.20(+1.55%)
Dec 28, 2015 77.65 77.65 77.02 77.57 827,474 -0.45(-0.57%)
Dec 24, 2015 78.07 78.01 78.01 78.01 547,882 +0.02(+0.02%)
Dec 23, 2015 77.55 78.01 77.13 78.00 1,088,073 +0.68(+0.88%)
Dec 22, 2015 77.26 77.62 76.53 77.32 1,503,244 +0.34(+0.44%)
Dec 21, 2015 77.52 77.54 76.61 76.98 1,494,660 +0.15(+0.19%)
Dec 18, 2015 77.43 77.71 76.78 76.83 2,248,907 -0.97(-1.25%)
Dec 17, 2015 78.17 78.97 77.42 77.80 1,256,376 -0.37(-0.47%)
Dec 16, 2015 78.05 78.49 76.83 78.16 2,315,108 +0.37(+0.47%)
Dec 15, 2015 76.99 78.35 76.53 77.80 2,356,201 +1.50(+1.97%)
Dec 14, 2015 76.83 77.32 75.48 76.30 2,345,049 -0.64(-0.83%)
Dec 11, 2015 76.55 77.97 76.38 76.93 2,580,548 -0.59(-0.76%)
Dec 10, 2015 77.70 78.18 77.20 77.52 1,321,081 -0.27(-0.35%)
Dec 09, 2015 78.20 78.97 77.40 77.80 1,364,670 -0.72(-0.92%)
Dec 08, 2015 78.26 78.70 76.99 78.52 2,621,103 -0.13(-0.17%)
Dec 07, 2015 79.04 79.06 78.25 78.65 1,539,837 -0.32(-0.41%)
Dec 04, 2015 76.37 79.28 76.37 78.98 3,057,373 +2.64(+3.46%)
Dec 03, 2015 76.95 77.36 75.88 76.34 2,724,604 -0.66(-0.85%)
Dec 02, 2015 77.20 77.47 76.68 76.99 1,489,157 -0.35(-0.45%)
Dec 01, 2015 76.65 77.65 76.59 77.34 1,437,543 +0.95(+1.24%)
Nov 30, 2015 77.52 78.15 76.33 76.39 1,979,326 -1.11(-1.44%)
Nov 27, 2015 77.01 77.80 76.61 77.51 794,140 +0.72(+0.94%)
Nov 25, 2015 76.57 76.78 76.78 76.78 2,852,287 +0.66(+0.87%)
Nov 24, 2015 76.20 76.58 75.72 76.12 2,200,112 -0.12(-0.15%)
Nov 23, 2015 76.98 77.20 76.02 76.24 2,445,083 -0.21(-0.27%)
Nov 20, 2015 77.98 78.10 76.35 76.44 2,679,858 -1.14(-1.47%)
Nov 19, 2015 78.02 78.02 76.96 77.58 2,721,632 -0.17(-0.22%)
Nov 18, 2015 78.81 79.12 77.12 77.76 2,381,931 -0.86(-1.09%)
Nov 17, 2015 77.97 78.91 77.58 78.62 2,949,071 +1.03(+1.33%)
Nov 16, 2015 77.95 78.64 76.93 77.58 3,488,094 +0.06(+0.07%)
Nov 13, 2015 75.71 77.86 75.62 77.53 4,669,614 +1.40(+1.83%)
Nov 12, 2015 75.91 78.20 75.58 76.13 6,109,761 -0.06(-0.08%)
Nov 11, 2015 72.84 77.15 72.06 76.19 12,733,452 +3.21(+4.39%)
Nov 10, 2015 72.16 74.86 71.62 72.98 6,770,761 +0.78(+1.09%)
Nov 09, 2015 72.24 72.48 71.49 72.20 2,296,170 -0.17(-0.24%)
Nov 06, 2015 72.17 72.65 71.07 72.37 1,722,669 -0.21(-0.28%)
Nov 05, 2015 72.13 73.12 71.17 72.58 1,504,897 +0.33(+0.46%)
Nov 04, 2015 72.64 72.89 71.62 72.24 2,286,695 -0.40(-0.55%)
Nov 03, 2015 72.93 73.25 72.28 72.64 3,080,165 -0.67(-0.91%)
Nov 02, 2015 72.78 73.41 72.45 73.31 1,594,429 +0.50(+0.69%)
Oct 30, 2015 72.68 73.25 72.00 72.81 1,607,865 +0.50(+0.70%)
Oct 29, 2015 72.70 73.13 72.01 72.30 1,353,699 -0.40(-0.55%)
Oct 28, 2015 71.77 72.99 71.77 72.70 2,334,084 +1.04(+1.45%)
Oct 27, 2015 72.63 72.78 71.30 71.66 2,008,039 -1.26(-1.73%)
Oct 26, 2015 72.96 73.29 72.36 72.92 1,219,171 -0.20(-0.27%)
Oct 23, 2015 73.29 73.29 72.34 73.12 2,182,497 +0.34(+0.47%)
Oct 22, 2015 72.76 73.36 72.56 72.78 2,062,079 +0.13(+0.18%)
Oct 21, 2015 73.22 73.46 72.43 72.65 1,711,763 -0.49(-0.67%)
Oct 20, 2015 72.83 73.29 72.38 73.14 2,050,903 +0.31(+0.42%)
Oct 19, 2015 72.96 73.39 72.62 72.83 2,491,205 -0.14(-0.19%)
Oct 16, 2015 72.75 73.06 72.15 72.97 3,274,749 +0.45(+0.62%)
Oct 15, 2015 71.41 72.68 71.10 72.53 4,342,230 +1.45(+2.05%)
Oct 14, 2015 71.73 71.88 70.59 71.07 3,881,625 -0.48(-0.67%)
Oct 13, 2015 71.68 73.55 70.84 71.55 17,558,868 +6.47(+9.94%)
Oct 12, 2015 68.18 68.48 64.60 65.08 7,032,195 -2.36(-3.50%)
Oct 09, 2015 67.70 68.10 67.25 67.44 4,583,206 -0.32(-0.48%)
Oct 08, 2015 67.75 68.33 66.22 67.77 4,539,794 -0.17(-0.26%)
Oct 07, 2015 67.35 67.99 65.67 67.94 4,909,043 +1.01(+1.51%)
Oct 06, 2015 67.96 68.46 66.90 66.93 5,205,445 -2.70(-3.88%)
Oct 05, 2015 69.75 70.29 69.29 69.63 3,229,831 +0.35(+0.50%)
Oct 02, 2015 68.15 69.30 67.76 69.29 2,730,956 +0.50(+0.72%)
Oct 01, 2015 68.61 69.27 68.23 68.79 2,748,132 +0.18(+0.26%)
Sep 30, 2015 68.63 69.31 67.59 68.61 3,067,699 +0.84(+1.24%)
Sep 29, 2015 68.25 68.88 66.25 67.77 6,607,002 -0.32(-0.47%)
Sep 28, 2015 68.18 69.89 67.77 68.09 6,000,414 +0.07(+0.11%)
Sep 25, 2015 67.52 68.45 67.46 68.01 2,556,302 +0.98(+1.47%)
Sep 24, 2015 67.96 68.30 66.77 67.03 3,901,924 -1.39(-2.03%)
Sep 23, 2015 68.55 68.97 68.27 68.42 3,812,904 -0.08(-0.12%)
Sep 22, 2015 68.44 68.93 67.19 68.50 4,022,783 -0.64(-0.93%)
Sep 21, 2015 70.87 70.90 68.92 69.15 4,758,148 -0.59(-0.84%)
Sep 18, 2015 67.37 69.85 67.37 69.73 8,628,269 +1.47(+2.16%)
Sep 17, 2015 68.43 69.21 67.52 68.26 8,566,744 -0.31(-0.46%)
Sep 16, 2015 66.69 68.84 66.36 68.58 24,662,896 +8.55(+14.23%)
Sep 15, 2015 57.37 60.09 56.88 60.03 4,651,615 +2.93(+5.14%)
Sep 14, 2015 57.31 57.48 56.90 57.10 1,630,110 -0.21(-0.37%)
Sep 11, 2015 57.00 57.34 56.42 57.31 1,824,313 +0.07(+0.13%)
Sep 10, 2015 56.60 57.60 56.24 57.24 1,870,334 +0.68(+1.20%)
Sep 09, 2015 57.68 57.77 56.42 56.56 1,769,006 -0.70(-1.23%)
Sep 08, 2015 56.40 57.36 56.21 57.26 2,486,226 +1.67(+3.00%)
Sep 04, 2015 54.92 55.59 55.59 55.59 1,931,484 +0.26(+0.46%)
Sep 03, 2015 55.26 56.14 55.14 55.34 1,943,649 +0.13(+0.24%)
Sep 02, 2015 55.34 55.51 54.35 55.20 1,630,237 +0.41(+0.75%)
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.