Skip to main content

Molson Coors Brewing (NY: TAP )

67.32 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.27 30.36 29.80 29.90 1,923,147 -0.33(-1.08%)
Jan 28, 2010 30.56 30.63 30.19 30.23 950,212 -0.30(-0.98%)
Jan 27, 2010 30.55 30.61 30.31 30.52 1,435,031 -0.02(-0.07%)
Jan 26, 2010 30.32 30.68 30.17 30.55 1,513,079 +0.08(+0.26%)
Jan 25, 2010 30.84 30.88 30.45 30.47 1,286,635 -0.16(-0.51%)
Jan 22, 2010 30.88 31.04 30.61 30.62 1,251,206 -0.24(-0.78%)
Jan 21, 2010 31.22 31.46 30.79 30.87 1,954,085 -0.28(-0.91%)
Jan 20, 2010 31.49 31.58 30.80 31.15 1,945,554 -0.58(-1.84%)
Jan 19, 2010 32.02 32.10 31.49 31.73 2,561,225 -0.43(-1.33%)
Jan 15, 2010 32.33 32.16 32.16 32.16 1,574,617 -0.29(-0.90%)
Jan 14, 2010 32.20 32.55 32.19 32.45 1,166,627 +0.17(+0.53%)
Jan 13, 2010 32.12 32.45 31.91 32.28 1,018,584 +0.13(+0.40%)
Jan 12, 2010 31.99 32.25 31.78 32.15 987,223 +0.11(+0.36%)
Jan 11, 2010 31.83 32.14 31.71 32.04 1,146,443 +0.36(+1.15%)
Jan 08, 2010 31.65 31.73 31.44 31.68 1,584,872 -0.04(-0.13%)
Jan 07, 2010 32.18 32.18 31.66 31.72 1,745,354 -0.54(-1.68%)
Jan 06, 2010 32.38 32.52 32.12 32.26 1,024,317 -0.04(-0.11%)
Jan 05, 2010 32.67 32.67 32.12 32.30 1,421,498 -0.39(-1.20%)
Jan 04, 2010 32.44 32.80 32.30 32.69 1,829,537 +0.54(+1.68%)
Dec 31, 2009 32.23 32.15 32.15 32.15 855,932 -0.02(-0.07%)
Dec 30, 2009 31.83 32.17 31.72 32.17 789,439 +0.10(+0.31%)
Dec 29, 2009 32.08 32.22 31.91 32.07 736,351 +0.04(+0.13%)
Dec 28, 2009 31.88 32.05 31.65 32.03 1,107,969 +0.24(+0.76%)
Dec 24, 2009 31.73 31.86 31.66 31.78 543,287 +0.06(+0.20%)
Dec 23, 2009 31.50 31.81 31.34 31.72 1,210,075 +0.31(+0.97%)
Dec 22, 2009 31.21 31.47 31.07 31.41 1,297,847 +0.26(+0.82%)
Dec 21, 2009 31.05 31.21 30.99 31.16 754,931 +0.24(+0.78%)
Dec 18, 2009 30.72 30.94 30.53 30.92 1,488,635 +0.19(+0.63%)
Dec 17, 2009 31.14 31.14 30.72 30.72 3,226,182 -0.46(-1.48%)
Dec 16, 2009 31.50 31.66 31.14 31.19 1,789,763 -0.17(-0.54%)
Dec 15, 2009 31.88 32.03 31.20 31.36 2,606,635 -0.48(-1.52%)
Dec 14, 2009 31.95 31.98 31.82 31.84 1,979,823 -0.23(-0.73%)
Dec 11, 2009 32.41 32.50 32.04 32.08 1,239,632 -0.23(-0.73%)
Dec 10, 2009 32.62 32.83 32.18 32.31 1,139,416 -0.16(-0.50%)
Dec 09, 2009 32.16 32.52 31.93 32.47 1,590,542 +0.37(+1.15%)
Dec 08, 2009 32.38 32.52 31.89 32.10 1,426,556 -0.44(-1.36%)
Dec 07, 2009 32.46 32.75 32.30 32.55 1,183,208 +0.00(+0.00%)
Dec 04, 2009 32.46 32.72 32.18 32.55 1,767,767 +0.33(+1.02%)
Dec 03, 2009 32.57 32.60 32.15 32.22 799,779 -0.25(-0.77%)
Dec 02, 2009 32.40 32.59 32.08 32.47 1,058,265 +0.01(+0.02%)
Dec 01, 2009 32.40 32.64 32.17 32.46 1,722,893 +0.28(+0.86%)
Nov 30, 2009 32.16 32.35 31.87 32.18 1,247,531 +0.14(+0.44%)
Nov 27, 2009 32.04 32.20 31.34 32.04 590,620 -0.43(-1.34%)
Nov 25, 2009 32.64 32.68 32.32 32.47 869,612 -0.26(-0.78%)
Nov 24, 2009 32.78 33.02 32.57 32.73 1,158,290 +0.13(+0.39%)
Nov 23, 2009 32.74 32.92 32.47 32.60 1,201,157 +0.16(+0.50%)
Nov 20, 2009 32.55 32.62 32.32 32.44 1,054,882 -0.11(-0.33%)
Nov 19, 2009 32.53 32.77 31.99 32.55 1,654,801 -0.22(-0.67%)
Nov 18, 2009 32.77 32.94 32.54 32.77 1,140,925 -0.05(-0.15%)
Nov 17, 2009 32.88 33.11 32.59 32.82 1,252,482 -0.15(-0.45%)
Nov 16, 2009 32.66 33.25 32.59 32.97 1,265,396 +0.45(+1.38%)
Nov 13, 2009 32.79 32.94 32.45 32.52 1,511,116 +0.10(+0.31%)
Nov 12, 2009 32.92 32.99 32.36 32.42 2,178,744 -0.43(-1.30%)
Nov 11, 2009 32.00 32.96 31.95 32.84 2,836,943 +0.93(+2.92%)
Nov 10, 2009 31.99 32.03 31.78 31.91 1,500,664 -0.10(-0.31%)
Nov 09, 2009 31.46 32.03 31.39 32.01 2,262,591 +0.80(+2.55%)
Nov 06, 2009 31.16 31.56 31.08 31.21 2,482,980 -0.01(-0.05%)
Nov 05, 2009 32.12 32.35 31.14 31.23 6,301,367 -0.93(-2.90%)
Nov 04, 2009 35.80 35.87 31.88 32.16 8,376,841 -3.00(-8.54%)
Nov 03, 2009 35.24 35.34 34.50 35.17 1,887,479 -0.23(-0.64%)
Nov 02, 2009 34.99 35.77 34.74 35.39 1,577,095 +0.53(+1.53%)
Oct 30, 2009 35.22 35.24 34.55 34.86 1,330,596 -0.34(-0.97%)
Oct 29, 2009 35.02 35.20 34.54 35.20 1,428,104 +0.48(+1.39%)
Oct 28, 2009 35.28 35.57 34.62 34.72 1,349,927 -0.68(-1.91%)
Oct 27, 2009 36.02 36.02 35.34 35.39 1,388,297 -0.52(-1.45%)
Oct 26, 2009 35.82 36.54 35.63 35.91 1,690,037 +0.15(+0.42%)
Oct 23, 2009 35.61 35.81 35.41 35.76 1,405,666 -0.18(-0.50%)
Oct 22, 2009 35.59 36.10 35.42 35.94 1,305,887 +0.36(+1.00%)
Oct 21, 2009 35.65 36.38 35.54 35.59 2,231,495 -0.21(-0.58%)
Oct 20, 2009 35.78 35.85 35.70 35.79 1,918,097 +0.00(+0.00%)
Oct 19, 2009 35.61 35.88 35.54 35.79 1,608,694 +0.23(+0.66%)
Oct 16, 2009 35.58 35.90 35.51 35.56 2,697,424 -0.19(-0.54%)
Oct 15, 2009 35.37 36.10 35.34 35.75 2,740,233 -0.08(-0.22%)
Oct 14, 2009 36.18 36.26 35.63 35.83 2,740,943 -0.09(-0.24%)
Oct 13, 2009 35.47 36.00 35.45 35.91 1,589,320 +0.38(+1.06%)
Oct 12, 2009 35.55 35.61 35.34 35.54 1,628,741 +0.13(+0.36%)
Oct 09, 2009 35.17 35.45 35.12 35.41 969,365 +0.12(+0.34%)
Oct 08, 2009 35.48 35.54 35.14 35.29 1,214,082 -0.13(-0.36%)
Oct 07, 2009 35.12 35.49 34.71 35.41 1,897,406 +0.30(+0.85%)
Oct 06, 2009 34.70 35.32 34.60 35.12 1,647,968 +0.53(+1.54%)
Oct 05, 2009 34.23 34.62 33.61 34.58 1,842,340 +0.61(+1.80%)
Oct 02, 2009 34.40 34.45 33.46 33.97 2,709,889 -0.58(-1.69%)
Oct 01, 2009 34.43 34.94 34.06 34.55 2,728,381 -0.10(-0.29%)
Sep 30, 2009 34.66 34.80 33.97 34.65 1,653,781 +0.01(+0.04%)
Sep 29, 2009 34.52 34.91 34.40 34.64 1,132,799 -0.01(-0.04%)
Sep 28, 2009 34.10 34.77 33.99 34.65 1,089,807 +0.56(+1.65%)
Sep 25, 2009 34.11 34.31 33.88 34.09 1,716,753 -0.15(-0.44%)
Sep 24, 2009 34.39 34.42 33.93 34.24 1,745,732 +0.00(+0.00%)
Sep 23, 2009 34.17 34.77 33.92 34.24 1,702,860 +0.29(+0.86%)
Sep 22, 2009 33.99 34.10 33.63 33.95 1,246,994 -0.06(-0.19%)
Sep 21, 2009 33.86 34.08 33.58 34.01 1,529,170 -0.01(-0.04%)
Sep 18, 2009 34.70 34.95 34.03 34.03 4,432,201 -0.70(-2.03%)
Sep 17, 2009 34.98 35.14 34.44 34.73 2,944,169 -0.36(-1.01%)
Sep 16, 2009 35.25 35.34 35.00 35.09 2,580,826 -0.15(-0.42%)
Sep 15, 2009 35.35 35.42 35.14 35.24 2,055,185 -0.14(-0.40%)
Sep 14, 2009 35.00 35.51 34.91 35.38 2,564,074 +0.30(+0.85%)
Sep 11, 2009 35.28 35.28 34.66 35.08 1,879,820 -0.26(-0.73%)
Sep 10, 2009 34.86 35.41 34.74 35.34 4,191,018 +0.35(+1.00%)
Sep 09, 2009 34.52 35.12 34.20 34.99 2,140,183 +0.39(+1.13%)
Sep 08, 2009 34.38 34.62 34.08 34.60 2,234,000 +0.26(+0.77%)
Sep 04, 2009 33.91 34.43 33.91 34.33 2,287,275 +0.24(+0.71%)
Sep 03, 2009 33.41 34.17 33.20 34.09 2,825,140 +0.56(+1.66%)
Sep 02, 2009 33.47 34.03 33.27 33.54 2,894,818 +0.07(+0.21%)
Sep 01, 2009 33.65 34.30 33.37 33.46 3,232,505 -0.26(-0.78%)
Aug 31, 2009 33.04 33.78 32.93 33.73 1,789,349 +0.51(+1.52%)
Aug 28, 2009 33.21 33.35 32.98 33.22 1,315,455 +0.14(+0.41%)
Aug 27, 2009 32.84 33.19 32.59 33.09 1,557,077 +0.11(+0.32%)
Aug 26, 2009 32.60 33.12 32.55 32.98 1,917,641 +0.26(+0.78%)
Aug 25, 2009 32.87 33.02 32.60 32.72 1,040,627 -0.07(-0.22%)
Aug 24, 2009 32.97 32.97 32.65 32.80 812,853 -0.16(-0.50%)
Aug 21, 2009 32.77 33.17 32.59 32.96 1,185,676 +0.42(+1.29%)
Aug 20, 2009 32.52 32.60 32.36 32.54 679,496 -0.01(-0.04%)
Aug 19, 2009 32.30 32.63 32.28 32.55 1,010,080 +0.06(+0.18%)
Aug 18, 2009 32.52 32.63 32.38 32.50 637,823 +0.10(+0.30%)
Aug 17, 2009 32.43 32.63 32.13 32.40 992,488 -0.08(-0.23%)
Aug 14, 2009 32.78 33.26 32.39 32.47 1,360,499 -0.11(-0.35%)
Aug 13, 2009 33.14 33.14 32.42 32.59 1,122,813 -0.26(-0.78%)
Aug 12, 2009 32.63 33.09 32.40 32.84 1,035,526 +0.22(+0.68%)
Aug 11, 2009 32.32 32.80 32.32 32.62 1,269,905 +0.03(+0.09%)
Aug 10, 2009 32.37 32.99 32.22 32.60 2,011,863 +0.26(+0.79%)
Aug 07, 2009 32.64 32.66 32.21 32.34 1,332,616 +0.02(+0.07%)
Aug 06, 2009 33.17 33.39 32.29 32.32 2,008,710 -0.68(-2.05%)
Aug 05, 2009 33.33 33.61 32.94 32.99 1,579,294 -0.38(-1.15%)
Aug 04, 2009 33.80 33.82 33.20 33.38 2,594,177 -0.40(-1.20%)
Aug 03, 2009 33.10 33.97 32.13 33.78 5,274,123 +1.60(+4.97%)
Jul 31, 2009 32.01 32.37 31.92 32.18 2,676,833 +0.21(+0.65%)
Jul 30, 2009 32.01 32.21 31.94 31.98 1,848,428 +0.15(+0.47%)
Jul 29, 2009 31.56 31.96 31.49 31.83 1,652,511 +0.19(+0.58%)
Jul 28, 2009 31.89 32.10 31.37 31.64 1,435,786 -0.33(-1.02%)
Jul 27, 2009 31.86 31.99 31.55 31.97 822,178 +0.01(+0.02%)
Jul 24, 2009 31.99 32.10 31.59 31.96 3,275 -0.02(-0.07%)
Jul 23, 2009 31.40 32.27 31.40 31.98 2,080,301 +0.53(+1.70%)
Jul 22, 2009 31.07 31.69 30.99 31.45 1,568,754 +0.34(+1.10%)
Jul 21, 2009 31.27 31.45 30.86 31.11 1,085,920 -0.04(-0.11%)
Jul 20, 2009 31.39 31.55 30.89 31.14 1,831,161 -0.08(-0.25%)
Jul 17, 2009 31.31 31.33 31.00 31.22 1,388,720 +0.02(+0.07%)
Jul 16, 2009 31.10 31.34 30.94 31.20 894,719 -0.01(-0.05%)
Jul 15, 2009 30.59 31.21 30.39 31.21 1,459,112 +0.80(+2.65%)
Jul 14, 2009 30.38 30.62 30.13 30.41 1,268,798 -0.06(-0.19%)
Jul 13, 2009 30.08 30.50 30.01 30.47 1,001,869 +0.67(+2.25%)
Jul 10, 2009 30.15 30.26 29.67 29.80 865,539 -0.56(-1.85%)
Jul 09, 2009 30.50 30.66 30.23 30.36 1,303,093 +0.01(+0.02%)
Jul 08, 2009 30.70 30.71 30.05 30.35 1,211,144 -0.23(-0.77%)
Jul 07, 2009 31.15 31.16 30.55 30.59 1,413,323 -0.59(-1.90%)
Jul 06, 2009 30.72 31.22 30.53 31.18 1,049,888 +0.31(+0.99%)
Jul 02, 2009 30.70 31.08 30.61 30.87 1,979,593 -0.11(-0.34%)
Jul 01, 2009 30.32 31.29 30.21 30.98 1,901,744 +0.85(+2.81%)
Jun 30, 2009 30.33 30.41 29.79 30.13 1,650,394 -0.14(-0.47%)
Jun 29, 2009 30.52 30.52 29.90 30.28 1,085,317 -0.08(-0.26%)
Jun 26, 2009 30.32 30.52 29.99 30.35 2,191,522 +0.03(+0.09%)
Jun 25, 2009 29.95 30.37 29.91 30.32 1,467,642 +0.43(+1.45%)
Jun 24, 2009 30.10 30.25 29.72 29.89 1,673,796 -0.09(-0.28%)
Jun 23, 2009 29.91 30.33 29.63 29.98 1,535,819 +0.07(+0.24%)
Jun 22, 2009 30.36 30.66 29.76 29.91 1,716,308 -0.73(-2.37%)
Jun 19, 2009 31.15 31.15 30.48 30.63 1,849,665 -0.30(-0.97%)
Jun 18, 2009 30.48 31.06 30.17 30.93 1,524,682 +0.53(+1.76%)
Jun 17, 2009 30.79 31.05 30.30 30.40 2,457,156 -0.33(-1.09%)
Jun 16, 2009 31.61 31.68 30.59 30.73 1,911,858 -0.74(-2.35%)
Jun 15, 2009 31.75 32.02 31.32 31.47 1,356,896 -0.51(-1.60%)
Jun 12, 2009 31.76 32.06 31.63 31.98 1,495,652 +0.16(+0.51%)
Jun 11, 2009 31.94 32.15 31.79 31.82 1,950,490 -0.11(-0.36%)
Jun 10, 2009 31.93 32.28 31.68 31.93 1,896,171 +0.11(+0.34%)
Jun 09, 2009 32.30 32.43 31.80 31.83 2,771,896 -0.44(-1.37%)
Jun 08, 2009 32.28 32.47 32.07 32.27 2,202,224 -0.30(-0.92%)
Jun 05, 2009 32.95 33.29 32.41 32.57 1,824,462 -0.31(-0.95%)
Jun 04, 2009 33.14 33.39 32.86 32.88 2,343,936 -0.17(-0.52%)
Jun 03, 2009 32.87 33.32 32.60 33.05 2,241,466 +0.06(+0.19%)
Jun 02, 2009 31.78 33.06 31.77 32.99 2,860,040 +1.22(+3.83%)
Jun 01, 2009 31.63 32.28 31.23 31.77 5,333,437 +0.46(+1.45%)
May 29, 2009 31.68 32.23 31.27 31.31 4,683,960 -0.50(-1.57%)
May 28, 2009 31.68 31.92 31.34 31.81 1,609,968 +0.29(+0.93%)
May 27, 2009 31.88 32.02 31.47 31.52 2,410,236 -0.45(-1.40%)
May 26, 2009 30.97 31.97 30.82 31.97 2,994,543 +0.96(+3.10%)
May 22, 2009 30.98 31.21 30.73 31.01 1,189,207 +0.06(+0.21%)
May 21, 2009 30.70 31.16 30.44 30.94 1,886,560 -0.01(-0.05%)
May 20, 2009 31.08 31.24 30.66 30.96 3,361,083 +0.03(+0.09%)
May 19, 2009 30.82 31.32 30.52 30.93 2,565,706 +0.14(+0.46%)
May 18, 2009 30.09 30.79 29.94 30.79 3,036,264 +0.92(+3.07%)
May 15, 2009 29.90 30.23 29.77 29.87 1,914,417 -0.04(-0.14%)
May 14, 2009 29.68 30.27 29.61 29.91 1,987,968 +0.31(+1.06%)
May 13, 2009 29.88 30.12 29.57 29.60 2,048,403 -0.47(-1.56%)
May 12, 2009 29.98 30.31 29.56 30.07 1,795,890 +0.18(+0.60%)
May 11, 2009 29.58 30.14 29.51 29.89 1,824,683 -0.01(-0.02%)
May 08, 2009 29.82 30.32 29.70 29.90 2,265,989 +0.31(+1.06%)
May 07, 2009 30.08 30.08 29.44 29.58 1,864,758 -0.33(-1.09%)
May 06, 2009 30.11 30.38 29.13 29.91 2,394,531 -0.11(-0.36%)
May 05, 2009 29.11 30.89 28.84 30.02 6,896,423 +2.61(+9.53%)
May 04, 2009 27.33 27.65 27.32 27.41 2,520,974 -0.38(-1.38%)
May 01, 2009 27.28 27.79 27.01 27.79 1,780,526 +0.56(+2.07%)
Apr 30, 2009 26.36 27.60 26.29 27.23 3,069,418 +1.08(+4.14%)
Apr 29, 2009 26.18 26.31 25.91 26.15 2,627,812 +0.20(+0.77%)
Apr 28, 2009 25.89 26.25 25.78 25.95 2,116,709 -0.20(-0.76%)
Apr 27, 2009 26.18 26.45 25.99 26.15 1,737,718 -0.24(-0.92%)
Apr 24, 2009 25.95 26.48 25.85 26.39 1,661,364 +0.44(+1.70%)
Apr 23, 2009 26.15 26.32 25.57 25.95 1,835,936 -0.23(-0.87%)
Apr 22, 2009 26.35 26.50 25.90 26.17 1,743,224 -0.26(-1.00%)
Apr 21, 2009 26.09 26.74 25.95 26.44 1,321,267 +0.06(+0.24%)
Apr 20, 2009 27.09 27.51 26.36 26.37 1,891,809 -0.95(-3.47%)
Apr 17, 2009 26.42 27.83 26.42 27.32 4,486,684 +0.90(+3.42%)
Apr 16, 2009 25.55 26.55 25.55 26.42 2,798,395 +0.93(+3.66%)
Apr 15, 2009 24.77 25.82 24.73 25.48 3,056,583 +0.42(+1.68%)
Apr 14, 2009 24.72 25.36 24.48 25.06 3,604,781 +0.23(+0.95%)
Apr 13, 2009 24.83 25.15 24.40 24.83 1,591,029 -0.42(-1.66%)
Apr 09, 2009 24.89 25.36 24.60 25.25 2,519,992 +0.68(+2.78%)
Apr 08, 2009 24.97 25.02 24.33 24.57 1,782,644 -0.38(-1.51%)
Apr 07, 2009 25.00 25.45 24.79 24.94 1,300,025 -0.23(-0.93%)
Apr 06, 2009 25.68 25.71 25.04 25.18 1,897,089 -0.61(-2.37%)
Apr 03, 2009 25.72 26.14 25.61 25.79 1,980,655 +0.12(+0.47%)
Apr 02, 2009 24.99 26.07 24.77 25.67 2,417,357 +0.97(+3.92%)
Apr 01, 2009 24.24 24.82 23.79 24.70 2,400,586 +0.30(+1.23%)
Mar 31, 2009 24.43 24.82 24.28 24.40 1,970,758 +0.02(+0.09%)
Mar 30, 2009 24.78 24.91 23.89 24.38 1,786,169 -0.86(-3.41%)
Mar 26, 2009 25.11 25.33 24.62 25.24 2,216,425 +0.24(+0.97%)
Mar 25, 2009 25.36 25.37 24.49 25.00 2,119,748 -0.04(-0.17%)
Mar 24, 2009 24.64 25.27 24.49 25.04 3,113,917 +0.15(+0.60%)
Mar 23, 2009 24.42 24.89 24.39 24.89 3,988,962 +1.35(+5.71%)
Mar 20, 2009 23.49 23.85 23.03 23.55 2,970,151 +0.17(+0.73%)
Mar 19, 2009 23.72 23.75 23.35 23.38 3,196,126 -0.21(-0.91%)
Mar 18, 2009 22.53 24.01 22.33 23.59 5,791,719 +1.17(+5.24%)
Mar 17, 2009 22.33 22.56 21.90 22.42 3,206,971 +0.04(+0.16%)
Mar 16, 2009 22.73 22.99 22.22 22.38 3,762,126 -0.17(-0.76%)
Mar 13, 2009 22.88 23.23 22.16 22.55 0 -0.30(-1.31%)
Mar 12, 2009 23.39 23.63 22.75 22.85 4,037,304 -0.58(-2.46%)
Mar 11, 2009 23.16 23.63 22.93 23.43 5,458,118 +0.08(+0.34%)
Mar 10, 2009 23.51 23.90 23.26 23.35 3,399,731 -0.11(-0.45%)
Mar 09, 2009 24.14 24.25 23.32 23.46 2,101,866 -0.82(-3.37%)
Mar 06, 2009 24.45 24.67 23.75 24.27 0 +0.35(+1.46%)
Mar 05, 2009 24.45 24.76 23.53 23.93 4,813,537 -1.03(-4.11%)
Mar 04, 2009 25.71 25.75 24.84 24.95 3,291,321 -0.20(-0.79%)
Mar 02, 2009 25.11 25.83 25.04 25.15 2,933,684 +0.07(+0.28%)
Feb 27, 2009 25.04 25.51 24.79 25.08 0 -0.15(-0.59%)
Feb 26, 2009 25.59 25.72 25.12 25.23 3,059,637 -0.07(-0.28%)
Feb 25, 2009 25.44 25.66 25.09 25.30 2,069,778 -0.36(-1.39%)
Feb 24, 2009 25.20 25.77 25.12 25.66 2,860,378 +0.38(+1.49%)
Feb 23, 2009 25.86 26.20 25.25 25.28 1,758,868 -0.42(-1.63%)
Feb 20, 2009 25.72 26.13 25.41 25.70 2,840,093 -0.58(-2.19%)
Feb 19, 2009 26.69 27.01 26.17 26.27 2,798,095 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.62 26.81 2,771,042 -0.01(-0.05%)
Feb 17, 2009 26.86 27.36 26.69 26.82 3,084,060 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.63 27.65 2,726,960 -0.56(-1.97%)
Feb 12, 2009 27.11 28.36 26.98 28.20 3,673,089 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.06 27.85 3,780,992 +1.30(+4.91%)
Feb 10, 2009 28.24 28.30 26.12 26.55 7,437,695 -2.28(-7.90%)
Feb 09, 2009 29.48 29.49 28.62 28.83 3,120,270 -0.48(-1.63%)
Feb 06, 2009 28.50 29.41 28.27 29.31 3,075,668 +0.88(+3.11%)
Feb 05, 2009 28.42 28.78 28.15 28.42 2,300,091 -0.04(-0.13%)
Feb 04, 2009 29.36 29.62 28.32 28.46 1,877,822 -0.97(-3.29%)
Feb 03, 2009 28.50 29.63 28.32 29.43 1,748,130 +0.99(+3.48%)
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.