Skip to main content

Molson Coors Brewing (NY: TAP )

55.45 -0.63 (-1.12%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.66 26.90 24.94 25.48 3,069,946 -1.15(-4.33%)
Oct 30, 2008 26.66 27.85 26.35 26.64 1,898,530 +0.43(+1.64%)
Oct 29, 2008 26.27 27.00 25.91 26.21 1,685,362 -0.29(-1.08%)
Oct 28, 2008 24.49 26.49 23.87 26.49 3,682,260 +2.34(+9.69%)
Oct 27, 2008 25.76 25.81 24.15 24.15 2,991,516 -1.86(-7.16%)
Oct 24, 2008 25.93 26.52 24.29 26.01 2,658,225 -1.37(-5.01%)
Oct 23, 2008 26.36 27.75 26.36 27.39 4,132,784 +0.76(+2.84%)
Oct 22, 2008 26.07 26.75 25.53 26.63 3,128,334 +0.16(+0.59%)
Oct 21, 2008 26.71 27.08 26.12 26.47 2,281,651 -0.50(-1.87%)
Oct 20, 2008 26.63 26.99 26.01 26.98 1,718,474 +0.71(+2.70%)
Oct 17, 2008 25.05 26.92 25.05 26.27 2,391,495 +0.06(+0.23%)
Oct 16, 2008 24.62 26.44 24.49 26.21 2,598,410 +1.66(+6.75%)
Oct 15, 2008 26.71 26.71 24.44 24.55 2,445,399 -2.43(-9.02%)
Oct 14, 2008 29.37 29.37 26.23 26.98 2,733,211 -1.39(-4.90%)
Oct 13, 2008 26.64 28.37 25.72 28.37 3,529,035 +2.73(+10.64%)
Oct 10, 2008 27.29 28.11 24.63 25.65 4,389,606 -1.98(-7.16%)
Oct 09, 2008 28.94 29.34 27.49 27.62 2,934,502 -1.34(-4.62%)
Oct 08, 2008 29.35 30.08 28.09 28.96 2,479,084 -0.80(-2.68%)
Oct 07, 2008 31.01 31.16 29.76 29.76 2,454,077 -0.98(-3.17%)
Oct 06, 2008 30.22 31.80 30.13 30.73 3,113,696 -0.90(-2.85%)
Oct 03, 2008 31.91 32.70 31.55 31.63 3,033,097 -0.08(-0.26%)
Oct 02, 2008 32.47 32.66 31.32 31.72 1,586,393 -0.85(-2.60%)
Oct 01, 2008 31.58 32.69 31.47 32.56 1,824,844 +0.68(+2.12%)
Sep 30, 2008 30.91 31.93 30.65 31.89 1,996,052 +1.34(+4.38%)
Sep 29, 2008 31.53 32.41 30.20 30.55 3,567,096 -1.11(-3.49%)
Sep 26, 2008 31.38 31.88 31.37 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.83 31.93 31.08 31.56 2,244,042 -0.11(-0.34%)
Sep 24, 2008 32.06 32.17 31.15 31.67 1,664,294 -0.28(-0.88%)
Sep 23, 2008 32.06 32.71 31.92 31.95 1,269,139 -0.08(-0.26%)
Sep 22, 2008 32.46 32.83 31.90 32.03 1,429,655 -0.55(-1.68%)
Sep 19, 2008 34.04 34.40 32.26 32.58 0 -0.62(-1.87%)
Sep 18, 2008 32.76 33.50 32.49 33.20 2,447,089 +0.46(+1.40%)
Sep 17, 2008 33.00 33.40 32.59 32.74 2,412,024 -0.58(-1.74%)
Sep 16, 2008 33.05 33.75 32.21 33.32 2,182,141 +0.37(+1.12%)
Sep 15, 2008 31.77 34.06 31.77 32.95 2,174,754 -0.48(-1.45%)
Sep 12, 2008 33.18 33.48 32.89 33.44 1,416,140 +0.04(+0.12%)
Sep 11, 2008 33.07 33.39 32.54 33.39 2,194,395 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.06 33.20 2,491,962 -0.56(-1.66%)
Sep 09, 2008 33.24 34.20 33.05 33.76 3,170,068 +0.65(+1.96%)
Sep 08, 2008 32.33 33.97 32.33 33.12 2,266,288 +0.17(+0.52%)
Sep 05, 2008 32.11 33.01 31.87 32.94 0 +0.78(+2.44%)
Sep 04, 2008 32.73 32.86 31.96 32.16 1,856,294 -0.42(-1.30%)
Sep 03, 2008 32.87 32.87 32.24 32.58 2,443,335 -0.31(-0.95%)
Sep 02, 2008 32.84 33.42 32.65 32.90 1,806,852 +0.40(+1.22%)
Aug 29, 2008 33.44 33.44 32.41 32.50 1,074,480 -0.98(-2.91%)
Aug 28, 2008 33.20 33.64 32.81 33.48 1,077,103 +0.41(+1.24%)
Aug 27, 2008 32.45 33.33 32.22 33.07 1,866,104 +0.71(+2.19%)
Aug 26, 2008 32.79 32.84 32.23 32.36 1,335,246 -0.33(-1.00%)
Aug 25, 2008 32.68 33.06 32.41 32.68 1,607,359 -0.12(-0.37%)
Aug 22, 2008 33.04 33.22 32.42 32.81 2,176,150 -0.20(-0.60%)
Aug 21, 2008 31.96 33.28 31.79 33.00 2,836,570 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.32 32.72 1,467,595 -0.13(-0.39%)
Aug 19, 2008 33.28 33.57 32.76 32.85 2,388,129 -0.48(-1.45%)
Aug 18, 2008 33.72 34.10 33.19 33.33 2,041,105 -0.37(-1.11%)
Aug 15, 2008 33.46 33.85 33.26 33.70 0 +0.09(+0.26%)
Aug 14, 2008 33.63 33.77 33.17 33.61 2,158,689 -0.20(-0.58%)
Aug 13, 2008 33.63 34.04 33.48 33.81 2,308,515 -0.10(-0.28%)
Aug 12, 2008 33.15 34.31 32.89 33.91 3,063,186 +0.54(+1.63%)
Aug 11, 2008 33.74 34.29 32.94 33.36 4,324,624 -0.54(-1.58%)
Aug 08, 2008 33.57 33.94 33.55 33.90 2,682,066 +0.14(+0.42%)
Aug 07, 2008 33.91 33.98 33.21 33.76 4,714,615 -0.33(-0.96%)
Aug 06, 2008 32.86 34.57 32.20 34.08 6,501,530 +1.36(+4.15%)
Aug 05, 2008 33.29 34.15 31.30 32.72 17,950,638 -4.25(-11.48%)
Aug 04, 2008 37.21 37.66 36.73 36.97 1,769,380 +0.01(+0.04%)
Aug 01, 2008 36.86 37.49 36.49 36.96 1,686,753 +0.30(+0.82%)
Jul 31, 2008 37.26 37.47 36.31 36.66 3,561,334 -0.74(-1.98%)
Jul 30, 2008 36.53 37.49 36.36 37.40 3,304,016 -0.29(-0.76%)
Jul 29, 2008 37.59 37.94 37.06 37.68 2,158,721 -0.06(-0.16%)
Jul 28, 2008 38.08 38.23 37.59 37.74 1,278,691 -0.35(-0.91%)
Jul 25, 2008 38.71 38.72 37.87 38.09 844,368 -0.33(-0.85%)
Jul 24, 2008 38.75 38.97 38.28 38.42 1,527,947 -0.20(-0.51%)
Jul 23, 2008 38.63 38.91 38.14 38.61 1,428,755 +0.19(+0.49%)
Jul 22, 2008 38.00 38.99 38.00 38.42 2,738,538 +0.35(+0.93%)
Jul 21, 2008 39.15 39.21 37.87 38.07 2,028,933 -0.84(-2.16%)
Jul 18, 2008 39.22 39.35 38.42 38.91 2,199,494 -0.33(-0.83%)
Jul 17, 2008 39.45 39.96 38.00 39.24 2,740,935 -0.09(-0.22%)
Jul 16, 2008 38.67 39.43 38.27 39.33 3,291,746 +0.62(+1.61%)
Jul 15, 2008 37.60 39.60 37.31 38.70 4,271,868 +1.06(+2.81%)
Jul 14, 2008 37.52 38.64 37.23 37.64 3,478,870 +0.79(+2.16%)
Jul 11, 2008 35.59 38.00 35.52 36.85 4,338,375 +0.78(+2.17%)
Jul 10, 2008 36.00 36.19 34.98 36.07 2,034,309 -0.14(-0.39%)
Jul 09, 2008 36.19 36.79 36.01 36.21 2,131,304 -0.14(-0.37%)
Jul 08, 2008 36.80 36.85 35.87 36.34 2,011,987 -0.38(-1.04%)
Jul 07, 2008 36.95 37.21 36.28 36.73 1,861,703 +0.00(+0.00%)
Jul 04, 2008 37.17 37.33 36.58 36.73 984,037 +0.00(+0.00%)
Jul 03, 2008 37.17 37.33 36.58 36.73 984,037 -0.21(-0.57%)
Jul 02, 2008 37.72 38.25 36.46 36.94 2,581,691 -0.58(-1.54%)
Jul 01, 2008 36.56 37.78 36.32 37.51 2,262,214 +0.61(+1.66%)
Jun 30, 2008 36.74 37.35 36.01 36.90 1,129,531 +0.14(+0.39%)
Jun 27, 2008 37.06 37.28 36.22 36.76 2,080,054 -0.10(-0.26%)
Jun 26, 2008 37.50 37.53 36.85 36.85 1,637,698 -1.07(-2.83%)
Jun 25, 2008 37.97 38.19 37.43 37.93 1,354,761 +0.00(+0.00%)
Jun 24, 2008 38.03 38.23 37.51 37.93 1,166,341 -0.12(-0.32%)
Jun 23, 2008 37.79 38.72 37.56 38.05 2,018,028 +0.60(+1.60%)
Jun 20, 2008 38.05 38.14 37.02 37.45 1,445,543 -0.66(-1.73%)
Jun 19, 2008 37.59 38.24 37.45 38.11 1,043,859 +0.39(+1.04%)
Jun 18, 2008 37.12 38.14 36.86 37.72 1,752,654 +0.48(+1.28%)
Jun 17, 2008 38.04 38.40 37.12 37.24 2,006,381 -0.80(-2.11%)
Jun 16, 2008 39.20 39.20 37.79 38.04 1,785,888 -1.16(-2.96%)
Jun 13, 2008 39.16 39.39 38.61 39.20 1,801,903 -0.17(-0.43%)
Jun 12, 2008 38.94 40.07 38.06 39.37 2,784,692 +0.92(+2.38%)
Jun 11, 2008 39.02 39.34 38.27 38.46 1,473,374 -0.75(-1.91%)
Jun 10, 2008 39.63 40.07 38.99 39.20 2,449,464 -0.62(-1.55%)
Jun 09, 2008 39.73 39.99 38.81 39.82 1,639,686 +0.38(+0.96%)
Jun 06, 2008 39.57 40.07 38.92 39.44 2,525,745 -0.81(-2.01%)
Jun 05, 2008 39.68 40.29 39.52 40.25 2,560,440 +0.63(+1.59%)
Jun 04, 2008 39.10 40.33 38.53 39.62 2,748,642 +0.34(+0.86%)
Jun 03, 2008 39.36 39.69 39.04 39.28 1,534,200 +0.07(+0.19%)
Jun 02, 2008 39.32 40.07 38.95 39.20 1,111,073 -0.19(-0.48%)
May 30, 2008 39.50 39.72 39.02 39.39 2,202,566 +0.08(+0.21%)
May 29, 2008 39.01 39.88 38.89 39.31 1,669,860 +0.42(+1.08%)
May 28, 2008 39.68 39.80 38.36 38.89 1,858,075 -0.65(-1.63%)
May 27, 2008 39.78 40.19 39.31 39.54 1,707,947 -0.07(-0.19%)
May 26, 2008 39.62 40.42 38.82 39.61 0 +0.00(+0.00%)
May 23, 2008 39.62 40.42 38.82 39.61 3,028,133 +0.18(+0.47%)
May 22, 2008 38.38 39.44 38.38 39.43 1,558,077 +1.05(+2.74%)
May 21, 2008 38.14 39.19 38.14 38.38 1,377,209 +0.14(+0.37%)
May 20, 2008 38.72 38.80 37.79 38.23 1,620,861 -0.58(-1.49%)
May 19, 2008 39.41 39.44 38.61 38.81 1,477,024 -0.60(-1.53%)
May 16, 2008 39.33 39.54 39.06 39.41 939,602 +0.18(+0.47%)
May 15, 2008 38.65 39.39 38.14 39.23 1,442,563 +0.41(+1.05%)
May 14, 2008 39.32 39.49 38.72 38.82 1,267,468 -0.43(-1.09%)
May 13, 2008 38.72 39.60 38.50 39.25 1,648,139 +0.50(+1.28%)
May 12, 2008 38.04 38.84 37.97 38.76 1,610,199 +0.72(+1.89%)
May 09, 2008 37.87 38.23 37.36 38.04 634,120 -0.07(-0.18%)
May 08, 2008 37.33 38.29 37.02 38.10 1,743,156 +1.03(+2.77%)
May 07, 2008 38.92 39.05 37.02 37.08 2,507,937 -1.70(-4.40%)
May 06, 2008 37.09 39.22 36.39 38.78 4,342,355 +2.68(+7.41%)
May 05, 2008 36.13 36.86 35.79 36.11 2,128,438 -0.23(-0.64%)
May 02, 2008 37.11 37.15 36.20 36.34 1,739,283 -0.52(-1.42%)
May 01, 2008 37.06 37.06 36.00 36.86 2,245,550 -0.39(-1.04%)
Apr 30, 2008 37.05 37.67 36.85 37.25 1,752,225 +0.51(+1.39%)
Apr 29, 2008 36.58 37.02 36.51 36.74 1,087,057 +0.07(+0.19%)
Apr 28, 2008 37.19 37.19 36.18 36.67 1,600,813 -0.45(-1.23%)
Apr 25, 2008 37.63 37.63 36.78 37.13 1,280,179 -0.17(-0.46%)
Apr 24, 2008 38.17 38.33 37.02 37.30 994,271 -0.62(-1.65%)
Apr 23, 2008 37.93 38.23 37.59 37.92 1,473,502 +0.18(+0.47%)
Apr 22, 2008 38.04 38.23 37.48 37.74 1,639,550 -0.26(-0.70%)
Apr 21, 2008 37.72 38.14 37.71 38.01 2,089,600 +0.16(+0.43%)
Apr 18, 2008 37.70 38.04 37.11 37.85 2,113,123 +0.58(+1.55%)
Apr 17, 2008 36.48 37.38 36.48 37.27 1,527,876 +0.45(+1.22%)
Apr 16, 2008 37.00 37.10 36.46 36.82 1,043,046 -0.07(-0.20%)
Apr 15, 2008 36.82 37.06 36.63 36.90 1,143,007 +0.22(+0.59%)
Apr 14, 2008 36.62 36.73 36.38 36.68 815,814 -0.09(-0.24%)
Apr 11, 2008 36.77 37.35 36.62 36.77 925,552 -0.35(-0.95%)
Apr 10, 2008 36.16 37.46 36.16 37.12 1,673,408 +0.89(+2.46%)
Apr 09, 2008 36.78 36.81 36.01 36.23 815,092 -0.54(-1.48%)
Apr 08, 2008 36.68 36.87 36.15 36.77 997,485 +0.03(+0.09%)
Apr 07, 2008 37.34 37.34 36.54 36.74 947,450 -0.26(-0.72%)
Apr 04, 2008 36.84 37.59 36.71 37.00 2,108,198 +0.47(+1.28%)
Apr 03, 2008 36.27 36.79 36.25 36.54 1,290,703 -0.10(-0.28%)
Apr 02, 2008 36.94 37.04 36.58 36.64 1,042,962 -0.07(-0.20%)
Apr 01, 2008 36.25 36.76 36.00 36.71 1,519,163 +1.01(+2.82%)
Mar 31, 2008 36.20 36.32 35.40 35.71 1,661,470 -0.46(-1.26%)
Mar 28, 2008 36.51 36.67 36.05 36.16 1,188,867 -0.10(-0.28%)
Mar 27, 2008 36.62 37.01 36.15 36.26 1,644,027 -0.38(-1.04%)
Mar 26, 2008 36.64 36.87 36.30 36.64 1,013,208 -0.20(-0.55%)
Mar 25, 2008 37.06 37.17 36.63 36.85 1,176,677 -0.13(-0.35%)
Mar 24, 2008 36.00 37.24 36.00 36.98 1,859,519 +1.44(+4.05%)
Mar 21, 2008 35.52 35.79 34.87 35.54 2,114,981 +0.00(+0.00%)
Mar 20, 2008 35.52 35.79 34.87 35.54 2,114,981 +0.16(+0.46%)
Mar 19, 2008 35.94 36.22 35.33 35.37 2,208,910 -0.33(-0.91%)
Mar 18, 2008 35.01 35.70 34.93 35.70 1,613,915 +1.10(+3.18%)
Mar 17, 2008 35.04 35.31 34.46 34.60 2,301,682 -0.90(-2.53%)
Mar 14, 2008 36.20 36.35 35.12 35.50 2,122,429 -0.67(-1.86%)
Mar 13, 2008 35.54 36.43 35.54 36.17 2,743,741 +0.07(+0.19%)
Mar 12, 2008 35.12 36.18 34.80 36.10 2,957,951 +1.13(+3.22%)
Mar 11, 2008 35.41 35.41 34.60 34.97 2,133,324 +0.18(+0.53%)
Mar 10, 2008 34.59 35.02 33.96 34.79 2,134,222 +0.44(+1.29%)
Mar 07, 2008 34.36 34.69 34.17 34.35 2,352,556 -0.35(-1.02%)
Mar 06, 2008 35.54 35.60 34.50 34.70 2,609,573 -1.09(-3.06%)
Mar 05, 2008 36.34 36.56 35.56 35.79 3,583,386 -0.56(-1.53%)
Mar 04, 2008 35.66 36.66 35.66 36.35 2,521,705 +0.48(+1.34%)
Mar 03, 2008 36.67 36.67 35.48 35.87 2,273,712 -0.78(-2.13%)
Feb 29, 2008 36.49 37.04 36.30 36.65 2,541,305 -0.20(-0.53%)
Feb 28, 2008 36.00 37.06 35.98 36.85 2,093,279 +0.58(+1.59%)
Feb 27, 2008 35.85 36.54 35.71 36.27 1,769,021 +0.26(+0.74%)
Feb 26, 2008 35.90 36.12 35.74 36.01 1,369,958 +0.09(+0.25%)
Feb 25, 2008 35.75 36.03 35.51 35.92 1,761,061 -0.02(-0.06%)
Feb 22, 2008 35.24 36.03 35.01 35.94 1,971,722 +0.88(+2.50%)
Feb 21, 2008 35.75 35.75 34.98 35.06 1,809,535 -0.57(-1.60%)
Feb 20, 2008 35.65 35.86 35.17 35.63 2,535,958 -0.25(-0.70%)
Feb 19, 2008 35.03 36.43 34.71 35.88 3,317,631 +1.25(+3.61%)
Feb 18, 2008 34.50 34.76 34.16 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.50 34.76 34.16 34.63 1,794,551 +0.13(+0.37%)
Feb 14, 2008 34.23 34.79 34.23 34.50 3,758,882 +0.22(+0.65%)
Feb 13, 2008 33.96 35.13 33.96 34.28 4,018,992 +0.55(+1.63%)
Feb 12, 2008 32.53 33.85 31.96 33.73 5,554,816 +2.92(+9.48%)
Feb 11, 2008 30.43 30.85 30.21 30.81 934,856 +0.16(+0.53%)
Feb 08, 2008 30.30 30.90 30.21 30.65 1,305,619 +0.12(+0.38%)
Feb 07, 2008 30.23 30.78 30.15 30.53 1,858,272 +0.12(+0.38%)
Feb 06, 2008 30.29 30.65 29.93 30.42 2,147,617 +0.41(+1.36%)
Feb 05, 2008 30.54 30.73 29.95 30.01 1,405,868 -1.01(-3.26%)
Feb 04, 2008 31.14 31.31 30.82 31.02 1,155,386 -0.11(-0.35%)
Feb 01, 2008 30.57 31.18 30.35 31.13 1,592,156 +0.79(+2.60%)
Jan 31, 2008 29.74 30.57 29.59 30.34 2,140,845 +0.21(+0.70%)
Jan 30, 2008 30.52 30.88 30.09 30.13 2,008,224 -0.47(-1.53%)
Jan 29, 2008 30.61 30.84 30.50 30.60 1,530,911 +0.14(+0.46%)
Jan 28, 2008 29.84 30.54 29.65 30.46 2,142,758 +0.60(+2.01%)
Jan 25, 2008 30.39 30.39 29.70 29.86 3,065,011 -0.12(-0.41%)
Jan 24, 2008 31.18 31.18 29.93 29.98 2,866,871 -0.76(-2.47%)
Jan 23, 2008 31.05 31.24 26.32 30.74 4,306,126 +0.18(+0.58%)
Jan 22, 2008 30.06 31.75 29.89 30.56 4,825,989 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.12 31.38 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.12 31.38 3,768,599 -0.91(-2.82%)
Jan 17, 2008 34.50 34.50 32.29 32.29 4,672,728 -2.26(-6.53%)
Jan 16, 2008 33.26 34.99 33.24 34.55 3,740,558 +1.34(+4.03%)
Jan 15, 2008 32.81 33.47 32.81 33.21 2,583,780 +0.05(+0.14%)
Jan 14, 2008 33.69 33.89 33.08 33.16 1,928,173 -0.60(-1.77%)
Jan 11, 2008 34.51 34.77 33.76 33.76 2,692,582 -1.01(-2.89%)
Jan 10, 2008 34.23 35.28 34.16 34.76 1,902,188 +0.25(+0.73%)
Jan 09, 2008 34.70 34.96 34.03 34.51 2,867,416 -0.40(-1.15%)
Jan 08, 2008 35.12 35.39 34.55 34.91 3,297,764 -0.14(-0.41%)
Jan 07, 2008 34.64 35.48 34.19 35.05 3,512,496 +0.62(+1.81%)
Jan 04, 2008 34.25 34.96 34.14 34.43 2,079,745 -0.08(-0.24%)
Jan 03, 2008 34.23 35.20 34.08 34.51 2,520,767 +0.33(+0.95%)
Jan 02, 2008 35.14 35.23 34.06 34.19 1,552,005 -0.88(-2.50%)
Jan 01, 2008 35.35 35.49 35.06 35.06 648,098 +0.00(+0.00%)
Dec 31, 2007 35.35 35.49 35.06 35.06 648,098 -0.34(-0.96%)
Dec 28, 2007 35.52 35.92 35.35 35.40 786,353 -0.01(-0.02%)
Dec 27, 2007 36.17 36.17 35.39 35.41 941,229 -0.84(-2.31%)
Dec 26, 2007 35.46 36.29 35.46 36.24 1,112,099 +0.22(+0.62%)
Dec 24, 2007 35.39 36.03 35.39 36.02 252,643 +0.29(+0.82%)
Dec 21, 2007 35.39 35.79 35.26 35.73 2,005,983 +0.82(+2.33%)
Dec 20, 2007 34.49 34.92 34.40 34.91 1,599,638 +0.60(+1.76%)
Dec 19, 2007 35.03 35.03 34.25 34.31 1,645,127 -0.50(-1.44%)
Dec 18, 2007 34.53 34.91 34.45 34.81 2,670,280 +0.46(+1.32%)
Dec 17, 2007 35.05 35.42 34.23 34.35 2,058,102 -1.00(-2.82%)
Dec 14, 2007 35.38 35.60 35.12 35.35 1,543,981 -0.29(-0.82%)
Dec 13, 2007 35.69 36.00 34.85 35.65 2,349,850 -0.29(-0.79%)
Dec 12, 2007 36.54 37.42 35.56 35.93 1,889,894 +0.14(+0.38%)
Dec 11, 2007 37.04 37.17 35.66 35.79 1,630,522 -1.26(-3.41%)
Dec 10, 2007 37.87 38.03 36.69 37.06 1,467,931 -0.62(-1.66%)
Dec 07, 2007 37.51 37.96 37.45 37.68 1,696,121 +0.17(+0.45%)
Dec 06, 2007 36.85 37.65 36.22 37.51 3,349,847 +0.56(+1.53%)
Dec 05, 2007 37.22 37.36 36.29 36.95 2,760,970 -0.14(-0.37%)
Dec 04, 2007 36.58 37.40 36.58 37.09 2,232,887 +0.07(+0.20%)
Dec 03, 2007 36.57 37.19 36.42 37.01 1,784,118 +0.44(+1.21%)
Nov 30, 2007 36.50 36.61 35.71 36.57 3,157,202 +0.28(+0.77%)
Nov 29, 2007 37.21 37.21 36.23 36.29 1,898,673 -0.96(-2.59%)
Nov 28, 2007 36.34 37.36 36.01 37.26 2,292,055 +1.70(+4.78%)
Nov 27, 2007 34.21 35.62 34.21 35.56 2,917,827 +1.37(+3.99%)
Nov 26, 2007 35.01 35.49 34.19 34.19 1,343,177 -0.98(-2.80%)
Nov 23, 2007 34.95 35.23 34.54 35.18 325,543 +0.53(+1.53%)
Nov 21, 2007 34.97 35.18 34.64 34.65 1,288,393 -0.54(-1.54%)
Nov 20, 2007 35.15 35.41 34.40 35.19 2,184,078 +0.55(+1.59%)
Nov 19, 2007 35.28 35.39 34.47 34.64 2,058,676 -0.93(-2.62%)
Nov 16, 2007 35.84 35.94 35.05 35.57 1,461,681 +0.01(+0.04%)
Nov 15, 2007 35.70 36.56 35.32 35.56 1,859,965 -0.21(-0.59%)
Nov 14, 2007 36.32 36.56 35.67 35.77 1,531,173 -0.52(-1.44%)
Nov 13, 2007 35.46 36.31 34.90 36.29 1,838,143 +1.20(+3.41%)
Nov 12, 2007 35.60 36.17 34.99 35.10 1,698,736 -0.82(-2.27%)
Nov 09, 2007 36.28 36.92 35.84 35.91 2,176,915 -0.79(-2.15%)
Nov 08, 2007 36.64 36.96 35.94 36.70 2,038,378 +0.10(+0.26%)
Nov 07, 2007 36.34 37.26 35.13 36.60 3,288,927 -0.92(-2.44%)
Nov 06, 2007 38.46 38.46 36.45 37.52 4,621,205 -0.91(-2.37%)
Nov 05, 2007 37.70 38.75 37.70 38.43 2,383,475 +0.59(+1.56%)
Nov 02, 2007 37.47 37.88 37.09 37.84 2,018,056 +0.61(+1.64%)
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.