Skip to main content

Molson Coors Brewing (NY: TAP )

67.22 -0.12 (-0.18%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.15 59.77 58.64 59.23 2,104,187 +0.17(+0.29%)
Jun 28, 2018 59.15 59.74 58.61 59.05 1,888,300 +0.04(+0.07%)
Jun 27, 2018 59.39 60.11 58.82 59.01 2,173,547 -0.71(-1.20%)
Jun 26, 2018 60.47 60.53 59.31 59.72 2,308,606 -1.03(-1.69%)
Jun 25, 2018 60.06 61.77 60.05 60.75 2,555,071 +0.67(+1.12%)
Jun 22, 2018 59.25 60.28 58.96 60.08 2,962,443 +1.35(+2.30%)
Jun 21, 2018 59.38 59.41 58.47 58.73 1,685,833 -0.56(-0.94%)
Jun 20, 2018 58.86 59.36 58.30 59.29 3,196,829 +0.43(+0.72%)
Jun 19, 2018 58.05 59.01 57.89 58.86 1,970,673 +0.53(+0.91%)
Jun 18, 2018 58.42 58.55 57.80 58.33 2,970,857 -0.77(-1.30%)
Jun 15, 2018 59.17 58.08 59.10 3,892,128 +1.02(+1.75%)
Jun 14, 2018 57.56 58.15 57.15 58.08 2,377,084 +0.54(+0.94%)
Jun 13, 2018 57.62 58.38 57.12 57.54 2,367,077 +0.01(+0.02%)
Jun 12, 2018 56.43 57.60 56.15 57.53 2,694,381 +1.24(+2.20%)
Jun 11, 2018 55.48 56.50 55.29 56.29 3,510,118 +0.97(+1.75%)
Jun 08, 2018 54.67 55.34 54.64 55.33 1,678,167 +0.82(+1.50%)
Jun 07, 2018 53.52 54.76 53.49 54.51 2,789,513 +0.72(+1.34%)
Jun 06, 2018 54.59 53.79 3,313,338 +0.60(+1.13%)
Jun 05, 2018 53.43 53.59 52.95 53.19 2,400,506 -0.24(-0.46%)
Jun 04, 2018 54.13 54.25 53.19 53.43 1,524,879 -0.20(-0.37%)
Jun 01, 2018 53.66 53.97 53.38 53.63 1,539,725 +0.32(+0.60%)
May 31, 2018 54.40 54.47 52.87 53.31 3,029,200 -0.61(-1.12%)
May 30, 2018 53.57 54.19 53.23 53.91 1,924,889 +0.68(+1.28%)
May 29, 2018 52.77 53.45 52.77 53.23 2,544,694 +0.11(+0.21%)
May 25, 2018 53.12 53.12 53.12 0 -0.09(-0.16%)
May 24, 2018 53.36 53.44 52.57 53.20 2,157,369 -0.16(-0.29%)
May 23, 2018 52.84 53.55 52.60 53.36 2,069,715 +0.59(+1.11%)
May 22, 2018 52.47 53.01 52.32 52.77 2,856,515 +0.54(+1.04%)
May 21, 2018 52.31 52.61 52.08 52.23 1,603,304 +0.14(+0.27%)
May 18, 2018 52.24 52.31 51.73 52.09 1,779,430 -0.02(-0.03%)
May 17, 2018 51.83 52.31 51.72 52.11 2,605,976 +0.13(+0.25%)
May 16, 2018 51.93 52.32 51.81 51.98 2,213,557 +0.05(+0.10%)
May 15, 2018 51.76 52.30 51.51 51.92 2,791,924 -0.32(-0.61%)
May 14, 2018 52.77 53.16 52.17 52.24 2,411,399 -0.26(-0.49%)
May 11, 2018 53.03 53.14 52.18 52.50 1,592,613 -0.59(-1.11%)
May 10, 2018 52.70 53.26 52.22 53.09 2,862,130 +0.29(+0.54%)
May 09, 2018 52.23 52.82 51.87 52.81 1,920,462 +0.59(+1.13%)
May 08, 2018 51.75 52.59 51.30 52.22 2,775,727 +0.66(+1.27%)
May 07, 2018 52.30 52.79 51.13 51.56 4,777,981 -0.73(-1.41%)
May 04, 2018 51.60 52.41 50.80 52.30 4,771,796 +0.93(+1.82%)
May 03, 2018 52.43 54.73 51.29 51.36 6,498,437 -1.07(-2.04%)
May 02, 2018 58.83 59.06 52.04 52.43 14,378,318 -9.55(-15.40%)
May 01, 2018 61.59 62.05 60.85 61.98 4,044,406 +0.38(+0.62%)
Apr 30, 2018 62.91 62.95 61.59 61.60 3,813,022 -0.92(-1.47%)
Apr 27, 2018 62.86 63.02 62.14 62.52 2,078,921 -0.16(-0.26%)
Apr 26, 2018 62.71 63.23 62.42 62.68 2,307,629 +0.50(+0.81%)
Apr 25, 2018 61.78 62.25 61.50 62.18 1,735,540 +0.19(+0.31%)
Apr 24, 2018 62.59 62.68 61.49 61.99 1,742,132 -0.20(-0.32%)
Apr 23, 2018 60.83 62.21 60.73 62.19 2,860,672 +1.33(+2.19%)
Apr 20, 2018 63.00 63.22 60.57 60.86 5,205,157 -2.32(-3.67%)
Apr 19, 2018 63.19 63.47 62.53 63.17 2,267,591 -0.15(-0.23%)
Apr 18, 2018 63.55 63.87 63.27 63.32 1,308,117 -0.42(-0.65%)
Apr 17, 2018 63.20 63.80 62.55 63.74 1,730,849 +0.14(+0.22%)
Apr 16, 2018 63.60 63.93 63.19 63.60 1,478,699 +0.49(+0.78%)
Apr 13, 2018 63.83 63.99 62.95 63.10 2,386,220 -0.54(-0.86%)
Apr 12, 2018 63.94 64.20 63.47 63.65 1,570,763 -0.24(-0.38%)
Apr 11, 2018 63.65 64.09 63.57 63.89 1,154,918 -0.09(-0.14%)
Apr 10, 2018 63.63 64.09 63.27 63.98 1,321,502 +0.70(+1.11%)
Apr 09, 2018 63.40 64.19 62.93 63.28 1,637,616 +0.02(+0.03%)
Apr 06, 2018 63.55 64.44 62.92 63.26 2,626,098 -0.62(-0.97%)
Apr 05, 2018 64.48 64.61 63.76 63.88 2,442,336 -0.19(-0.30%)
Apr 04, 2018 62.96 64.28 62.52 64.07 4,084,937 +0.40(+0.62%)
Apr 03, 2018 63.28 64.07 62.80 63.68 2,765,038 +0.48(+0.75%)
Apr 02, 2018 65.12 65.25 63.05 63.20 1,865,374 -1.94(-2.97%)
Mar 29, 2018 65.14 65.14 65.14 0 -0.07(-0.11%)
Mar 28, 2018 64.53 66.17 64.33 65.21 2,740,447 +1.02(+1.59%)
Mar 27, 2018 64.01 64.89 63.42 64.19 2,143,472 +0.28(+0.43%)
Mar 26, 2018 63.12 64.20 62.72 63.91 2,989,391 +1.51(+2.43%)
Mar 23, 2018 64.49 64.49 62.32 62.40 3,663,571 -1.93(-3.00%)
Mar 22, 2018 65.34 65.79 64.13 64.32 3,430,473 -1.44(-2.18%)
Mar 21, 2018 66.46 66.63 65.54 65.76 2,324,529 -0.72(-1.08%)
Mar 20, 2018 68.82 69.03 66.41 66.48 2,928,683 -2.24(-3.26%)
Mar 19, 2018 69.16 69.41 68.40 68.72 1,753,974 -0.62(-0.90%)
Mar 16, 2018 70.63 70.71 68.42 69.34 3,862,161 -1.05(-1.50%)
Mar 15, 2018 69.95 70.47 69.95 70.39 2,179,857 +0.27(+0.38%)
Mar 14, 2018 69.87 70.23 69.48 70.13 1,788,836 +0.55(+0.80%)
Mar 13, 2018 70.39 70.39 69.42 69.57 1,707,023 -0.43(-0.62%)
Mar 12, 2018 70.26 70.87 69.67 70.00 1,775,141 -0.11(-0.16%)
Mar 09, 2018 69.83 70.16 69.44 70.12 2,096,270 +0.47(+0.67%)
Mar 08, 2018 68.04 69.77 67.91 69.65 2,738,855 +1.98(+2.93%)
Mar 07, 2018 67.22 67.67 1,331,295 -0.46(-0.67%)
Mar 06, 2018 67.74 68.22 67.49 68.13 2,233,432 +0.66(+0.97%)
Mar 05, 2018 67.52 67.93 66.48 67.47 2,705,489 -0.27(-0.40%)
Mar 02, 2018 66.25 67.79 65.98 67.74 2,292,580 +1.65(+2.50%)
Mar 01, 2018 65.84 66.67 65.24 66.09 2,561,555 +0.51(+0.77%)
Feb 28, 2018 66.24 66.29 65.34 65.58 2,254,646 -0.28(-0.43%)
Feb 27, 2018 66.90 67.23 65.86 65.86 1,513,658 -1.16(-1.73%)
Feb 26, 2018 67.76 68.36 65.99 67.03 1,903,821 -0.63(-0.93%)
Feb 23, 2018 67.64 67.92 66.62 67.65 1,613,313 +0.18(+0.27%)
Feb 22, 2018 67.47 2,359,472 -0.26(-0.38%)
Feb 21, 2018 68.50 69.12 67.70 67.73 2,110,158 -0.86(-1.25%)
Feb 20, 2018 69.72 69.90 68.56 68.59 1,962,786 -1.48(-2.11%)
Feb 16, 2018 70.07 70.07 70.07 0 -0.23(-0.33%)
Feb 15, 2018 70.41 68.07 70.30 2,423,311 +1.11(+1.60%)
Feb 14, 2018 66.44 69.40 66.23 69.19 4,518,705 +4.09(+6.27%)
Feb 13, 2018 65.44 65.11 1,941,484 -0.06(-0.09%)
Feb 12, 2018 64.96 65.95 64.64 65.17 2,313,175 +1.34(+2.10%)
Feb 09, 2018 64.37 64.74 62.54 63.83 2,796,463 -0.26(-0.40%)
Feb 08, 2018 66.04 66.13 64.08 64.08 2,947,119 -1.42(-2.17%)
Feb 07, 2018 66.75 67.14 65.18 65.50 2,931,479 -1.57(-2.33%)
Feb 06, 2018 66.21 67.50 66.02 67.07 2,567,963 -0.28(-0.41%)
Feb 05, 2018 69.18 69.97 66.82 67.34 1,218,839 -2.37(-3.40%)
Feb 02, 2018 71.35 71.43 69.49 69.72 1,444,770 -2.14(-2.98%)
Feb 01, 2018 72.12 72.17 71.48 71.86 883,302 -0.40(-0.56%)
Jan 31, 2018 71.98 72.40 71.54 72.26 1,210,498 +0.46(+0.65%)
Jan 30, 2018 71.77 72.22 71.76 71.80 1,139,187 +0.00(+0.00%)
Jan 29, 2018 72.36 72.79 71.79 71.80 936,939 -0.78(-1.08%)
Jan 26, 2018 71.96 72.62 71.60 72.58 1,137,188 +0.52(+0.72%)
Jan 25, 2018 72.16 72.39 71.64 72.07 1,052,416 -0.09(-0.12%)
Jan 24, 2018 71.88 72.33 71.52 72.15 1,033,824 +0.54(+0.76%)
Jan 23, 2018 72.31 72.32 71.55 71.61 1,218,080 -0.69(-0.95%)
Jan 22, 2018 72.00 72.35 71.70 72.30 1,544,833 +0.25(+0.35%)
Jan 19, 2018 71.82 72.22 71.60 72.05 1,425,036 +0.45(+0.62%)
Jan 18, 2018 72.81 72.81 71.47 71.60 1,367,069 -1.23(-1.69%)
Jan 17, 2018 73.11 73.42 72.68 72.83 1,268,392 -0.03(-0.05%)
Jan 16, 2018 73.14 73.17 72.58 72.86 2,129,446 -0.14(-0.19%)
Jan 12, 2018 73.00 73.00 73.00 0 +0.34(+0.46%)
Jan 11, 2018 73.48 73.85 72.56 72.67 1,051,156 -0.62(-0.85%)
Jan 10, 2018 73.76 73.29 2,086,840 +1.36(+1.89%)
Jan 09, 2018 72.14 72.43 71.01 71.93 1,677,253 -0.16(-0.23%)
Jan 08, 2018 71.27 72.44 71.01 72.09 1,850,973 +0.77(+1.07%)
Jan 05, 2018 70.90 71.45 70.57 71.33 1,402,747 +0.80(+1.13%)
Jan 04, 2018 70.37 70.91 70.16 70.53 1,123,220 +0.47(+0.68%)
Jan 03, 2018 70.45 70.78 69.88 70.05 1,547,450 -0.68(-0.96%)
Jan 02, 2018 70.73 71.05 70.22 70.73 1,320,795 +0.15(+0.21%)
Dec 29, 2017 70.59 70.59 70.59 0 +0.03(+0.05%)
Dec 28, 2017 70.40 70.65 70.04 70.55 767,866 +0.30(+0.43%)
Dec 27, 2017 70.54 70.84 70.22 70.25 781,606 -0.12(-0.17%)
Dec 26, 2017 69.83 70.47 69.79 70.37 649,990 +0.62(+0.89%)
Dec 22, 2017 69.97 70.13 69.56 69.75 933,800 -0.07(-0.10%)
Dec 21, 2017 69.41 70.15 69.30 69.82 1,748,287 +0.51(+0.73%)
Dec 20, 2017 69.38 69.53 68.41 69.31 1,285,155 -0.09(-0.14%)
Dec 19, 2017 69.81 70.06 69.35 69.41 1,770,535 -0.13(-0.19%)
Dec 18, 2017 69.30 70.04 69.30 69.54 1,762,678 +0.90(+1.32%)
Dec 15, 2017 68.44 69.28 68.32 68.63 2,739,988 +0.37(+0.54%)
Dec 14, 2017 68.38 69.09 68.19 68.26 1,231,523 -0.11(-0.16%)
Dec 13, 2017 68.90 69.00 68.13 68.38 1,082,763 -0.56(-0.81%)
Dec 12, 2017 68.93 69.71 68.88 68.93 1,107,855 -0.55(-0.79%)
Dec 11, 2017 68.81 69.68 68.54 69.48 1,138,504 +0.56(+0.81%)
Dec 08, 2017 68.75 68.96 67.96 68.93 1,139,697 +0.16(+0.24%)
Dec 07, 2017 69.00 69.50 68.69 68.76 954,176 -0.96(-1.38%)
Dec 06, 2017 69.30 69.99 69.12 69.73 1,559,177 +0.65(+0.93%)
Dec 05, 2017 69.41 69.71 68.54 69.08 1,452,009 -0.16(-0.24%)
Dec 04, 2017 68.43 69.67 67.95 69.24 1,845,295 +1.12(+1.64%)
Dec 01, 2017 67.27 68.50 67.15 68.13 1,727,599 +0.95(+1.42%)
Nov 30, 2017 65.80 67.27 65.61 67.17 2,414,724 +1.36(+2.06%)
Nov 29, 2017 67.18 67.32 65.58 65.81 2,325,312 -1.42(-2.11%)
Nov 28, 2017 67.90 68.16 67.07 67.23 1,638,298 -0.68(-1.01%)
Nov 27, 2017 68.10 68.22 67.52 67.92 1,112,156 -0.25(-0.36%)
Nov 24, 2017 68.39 68.39 68.01 68.16 343,603 +0.11(+0.16%)
Nov 22, 2017 68.11 68.31 67.82 68.05 1,721,839 +0.19(+0.28%)
Nov 21, 2017 67.94 68.53 67.76 67.86 1,020,028 +0.10(+0.15%)
Nov 20, 2017 68.00 68.16 67.63 67.76 1,384,398 -0.41(-0.60%)
Nov 17, 2017 67.80 68.42 67.49 68.17 875,216 +0.16(+0.24%)
Nov 16, 2017 67.41 68.60 67.25 68.01 1,207,228 +0.60(+0.89%)
Nov 15, 2017 68.87 70.16 67.33 67.41 1,677,813 -1.48(-2.15%)
Nov 14, 2017 68.87 69.52 68.55 68.89 1,007,426 -0.27(-0.40%)
Nov 13, 2017 68.58 69.50 68.58 69.17 1,148,618 +0.43(+0.62%)
Nov 10, 2017 68.93 69.12 68.53 68.74 1,510,162 -0.16(-0.24%)
Nov 09, 2017 67.96 69.11 67.96 68.90 1,106,345 +0.77(+1.13%)
Nov 08, 2017 67.76 68.28 67.26 68.13 1,437,886 +0.64(+0.95%)
Nov 07, 2017 67.28 67.98 67.28 67.49 1,399,425 -0.01(-0.01%)
Nov 06, 2017 68.13 68.32 67.27 67.50 1,442,222 -0.74(-1.09%)
Nov 03, 2017 67.72 68.71 67.72 68.24 1,508,132 +0.58(+0.86%)
Nov 02, 2017 69.09 69.18 67.16 67.66 2,935,206 -1.68(-2.42%)
Nov 01, 2017 69.81 71.29 68.66 69.34 2,924,233 +0.15(+0.21%)
Oct 31, 2017 67.80 69.27 67.69 69.19 2,351,549 +1.64(+2.43%)
Oct 30, 2017 66.91 67.83 66.89 67.55 1,750,054 +0.44(+0.66%)
Oct 27, 2017 68.57 68.68 66.82 67.10 2,671,073 -1.66(-2.41%)
Oct 26, 2017 70.16 70.16 68.75 68.76 2,348,080 -1.62(-2.30%)
Oct 25, 2017 71.39 71.39 69.48 70.38 2,868,594 -1.12(-1.57%)
Oct 24, 2017 71.36 71.59 70.88 71.50 989,903 -0.03(-0.05%)
Oct 23, 2017 71.44 71.60 71.13 71.54 1,521,164 +0.31(+0.43%)
Oct 20, 2017 71.75 71.75 71.00 71.23 1,328,410 -0.28(-0.39%)
Oct 19, 2017 70.59 71.76 70.56 71.51 1,917,349 +0.84(+1.19%)
Oct 18, 2017 71.00 71.06 70.55 70.67 2,091,321 -0.09(-0.12%)
Oct 17, 2017 70.73 71.02 70.36 70.76 1,582,824 -0.04(-0.06%)
Oct 16, 2017 71.37 71.76 70.59 70.80 1,565,155 -0.72(-1.00%)
Oct 13, 2017 72.48 72.65 71.40 71.52 1,445,018 -0.65(-0.90%)
Oct 12, 2017 71.80 72.20 71.68 72.17 943,096 +0.18(+0.25%)
Oct 11, 2017 71.83 72.11 71.60 71.99 2,092,288 +0.15(+0.20%)
Oct 10, 2017 70.47 71.95 70.47 71.84 1,952,787 +1.46(+2.08%)
Oct 09, 2017 71.14 71.35 70.23 70.38 1,209,016 -0.79(-1.11%)
Oct 06, 2017 70.84 71.23 70.74 71.17 1,013,687 +0.06(+0.08%)
Oct 05, 2017 71.60 72.01 70.98 71.11 1,717,547 -0.06(-0.08%)
Oct 04, 2017 70.10 71.63 70.10 71.17 1,393,984 +1.08(+1.54%)
Oct 03, 2017 70.35 70.71 69.90 70.09 1,167,812 -0.09(-0.12%)
Oct 02, 2017 69.96 70.34 69.66 70.17 2,764,609 +0.33(+0.47%)
Sep 29, 2017 69.78 70.41 69.65 69.85 1,886,539 +0.25(+0.36%)
Sep 28, 2017 69.89 70.15 69.23 69.60 1,961,052 -0.44(-0.62%)
Sep 27, 2017 70.35 70.46 69.79 70.04 1,706,930 -0.42(-0.59%)
Sep 26, 2017 70.32 70.90 70.11 70.46 1,439,064 +0.11(+0.16%)
Sep 25, 2017 70.87 71.01 70.08 70.35 2,579,878 -0.50(-0.71%)
Sep 22, 2017 70.85 71.18 70.59 70.85 1,725,052 +0.00(+0.00%)
Sep 21, 2017 71.48 71.48 70.28 70.85 1,797,079 -0.57(-0.80%)
Sep 20, 2017 72.94 73.22 71.17 71.42 2,077,941 -1.70(-2.33%)
Sep 19, 2017 73.70 73.94 72.90 73.13 1,277,400 -0.56(-0.77%)
Sep 18, 2017 74.65 74.65 73.49 73.69 1,644,825 -0.96(-1.28%)
Sep 15, 2017 74.85 75.19 74.14 74.65 2,015,314 -0.44(-0.59%)
Sep 14, 2017 75.64 76.26 75.02 75.09 1,331,325 -0.69(-0.91%)
Sep 13, 2017 76.05 76.46 75.54 75.79 2,007,831 -0.96(-1.25%)
Sep 12, 2017 76.63 77.22 76.35 76.75 793,996 +0.25(+0.32%)
Sep 11, 2017 75.76 76.62 75.63 76.50 1,395,843 +0.99(+1.31%)
Sep 08, 2017 75.36 75.65 74.98 75.50 2,088,254 +0.27(+0.35%)
Sep 07, 2017 76.04 76.29 75.15 75.24 1,808,553 -0.67(-0.88%)
Sep 06, 2017 76.16 76.44 75.60 75.91 2,323,344 -0.14(-0.18%)
Sep 05, 2017 76.75 77.10 75.76 76.04 1,507,955 -0.98(-1.28%)
Sep 01, 2017 76.99 77.53 76.72 77.03 1,101,647 +0.24(+0.31%)
Aug 31, 2017 76.89 77.34 76.65 76.79 1,451,362 +0.10(+0.13%)
Aug 30, 2017 76.51 76.99 76.51 76.69 831,955 +0.21(+0.27%)
Aug 29, 2017 75.62 76.61 75.60 76.48 1,288,942 +0.27(+0.35%)
Aug 28, 2017 77.54 77.60 75.89 76.22 4,308,806 -1.29(-1.66%)
Aug 25, 2017 77.81 76.49 77.50 2,897,864 +1.01(+1.33%)
Aug 24, 2017 75.87 76.54 75.18 76.49 4,091,217 +0.36(+0.47%)
Aug 23, 2017 75.67 76.45 75.24 76.13 1,692,247 +0.32(+0.42%)
Aug 22, 2017 76.46 76.79 75.20 75.81 2,317,580 -0.60(-0.79%)
Aug 21, 2017 76.47 76.76 76.23 76.42 552,225 -0.01(-0.01%)
Aug 18, 2017 76.49 76.73 76.08 76.43 1,281,644 -0.19(-0.24%)
Aug 17, 2017 77.63 77.94 76.60 76.62 1,119,312 -1.18(-1.51%)
Aug 16, 2017 77.57 78.13 77.47 77.79 943,745 +0.23(+0.30%)
Aug 15, 2017 77.31 77.72 77.13 77.56 845,149 +0.17(+0.22%)
Aug 14, 2017 77.16 77.80 77.11 77.39 919,994 +0.40(+0.52%)
Aug 11, 2017 76.92 77.59 76.40 76.99 808,591 +0.17(+0.22%)
Aug 10, 2017 76.65 77.25 76.20 76.82 1,350,451 -0.26(-0.33%)
Aug 09, 2017 77.17 77.26 76.66 77.08 1,329,040 -0.14(-0.18%)
Aug 08, 2017 76.59 77.62 76.57 77.21 2,087,928 +0.69(+0.90%)
Aug 07, 2017 77.02 77.08 76.51 76.52 1,513,315 -0.56(-0.73%)
Aug 04, 2017 77.48 77.79 76.75 77.08 1,419,602 -0.31(-0.40%)
Aug 03, 2017 78.10 78.81 77.33 77.39 1,839,494 -0.82(-1.05%)
Aug 02, 2017 79.72 80.07 77.30 78.21 3,172,821 +2.25(+2.96%)
Aug 01, 2017 75.88 76.23 75.63 75.96 1,758,650 +0.18(+0.24%)
Jul 31, 2017 76.02 76.10 75.52 75.78 1,026,359 -0.11(-0.15%)
Jul 28, 2017 76.47 76.48 75.41 75.89 843,116 -0.39(-0.51%)
Jul 27, 2017 76.31 77.07 75.89 76.28 1,553,622 +0.45(+0.60%)
Jul 26, 2017 75.61 76.10 75.25 75.83 2,472,632 +0.39(+0.52%)
Jul 25, 2017 74.92 75.69 74.78 75.44 1,489,136 +0.53(+0.70%)
Jul 24, 2017 74.89 75.26 74.72 74.91 1,567,164 -0.02(-0.02%)
Jul 21, 2017 74.53 75.05 74.34 74.93 2,194,550 +0.37(+0.50%)
Jul 20, 2017 75.47 75.72 74.51 74.55 1,471,427 -0.84(-1.12%)
Jul 19, 2017 74.73 75.43 74.37 75.40 1,540,994 +0.77(+1.04%)
Jul 18, 2017 74.69 74.78 74.28 74.62 780,882 +0.09(+0.13%)
Jul 17, 2017 74.98 75.11 74.49 74.53 1,144,139 -0.32(-0.43%)
Jul 14, 2017 74.33 74.97 74.20 74.85 1,154,728 +0.77(+1.03%)
Jul 13, 2017 74.13 74.38 73.60 74.09 2,256,486 +0.20(+0.28%)
Jul 12, 2017 73.85 74.57 73.46 73.88 3,120,169 +0.71(+0.97%)
Jul 11, 2017 72.87 73.47 72.68 73.17 1,160,646 +0.26(+0.36%)
Jul 10, 2017 73.71 73.86 72.86 72.91 982,767 -0.44(-0.60%)
Jul 07, 2017 73.41 73.86 73.11 73.35 1,562,184 -0.06(-0.08%)
Jul 06, 2017 73.52 73.98 73.28 73.41 1,187,584 -0.20(-0.28%)
Jul 05, 2017 73.37 73.83 73.17 73.62 2,019,600 +0.03(+0.03%)
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.