Skip to main content

Molson Coors Brewing (NY: TAP )

67.31 -0.03 (-0.04%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.75 36.81 36.61 36.63 516,443 -0.16(-0.44%)
Dec 30, 2010 36.75 36.94 36.59 36.79 662,506 +0.05(+0.14%)
Dec 29, 2010 36.75 36.86 36.57 36.74 599,572 +0.02(+0.06%)
Dec 28, 2010 36.85 36.88 36.47 36.71 548,838 -0.15(-0.40%)
Dec 27, 2010 37.01 37.03 36.70 36.86 755,518 -0.31(-0.82%)
Dec 23, 2010 37.14 37.30 37.03 37.17 415,770 +0.04(+0.12%)
Dec 22, 2010 37.04 37.14 36.70 37.12 892,261 +0.12(+0.34%)
Dec 21, 2010 37.22 37.22 36.76 37.00 899,917 -0.11(-0.29%)
Dec 20, 2010 37.21 37.21 36.95 37.11 1,202,860 +0.04(+0.10%)
Dec 17, 2010 37.01 37.23 36.93 37.07 1,281,768 -0.04(-0.12%)
Dec 16, 2010 36.66 37.12 36.44 37.11 1,421,116 +0.42(+1.13%)
Dec 15, 2010 36.31 36.98 36.25 36.70 1,868,343 +0.40(+1.11%)
Dec 14, 2010 35.94 36.32 35.87 36.30 921,652 +0.36(+1.02%)
Dec 13, 2010 36.08 36.25 35.86 35.93 691,321 -0.04(-0.12%)
Dec 10, 2010 35.82 36.00 35.71 35.98 754,719 +0.27(+0.76%)
Dec 09, 2010 36.31 36.31 35.36 35.71 2,814,360 -0.55(-1.53%)
Dec 08, 2010 36.06 36.28 35.95 36.26 937,803 +0.28(+0.77%)
Dec 07, 2010 35.93 36.11 35.74 35.98 1,297,657 +0.22(+0.61%)
Dec 06, 2010 35.98 35.98 35.69 35.76 883,029 -0.26(-0.71%)
Dec 03, 2010 35.42 36.10 35.37 36.02 1,135,857 +0.58(+1.65%)
Dec 02, 2010 35.33 35.66 35.20 35.44 1,325,158 +0.07(+0.21%)
Dec 01, 2010 35.17 35.40 34.93 35.36 1,553,976 +0.59(+1.70%)
Nov 30, 2010 34.82 35.03 34.66 34.77 1,946,062 -0.27(-0.77%)
Nov 29, 2010 35.28 35.28 34.68 35.04 1,949,551 -0.48(-1.36%)
Nov 26, 2010 35.82 35.82 35.39 35.52 529,084 -0.47(-1.30%)
Nov 24, 2010 35.79 35.99 35.99 35.99 1,560,345 +0.44(+1.22%)
Nov 23, 2010 35.31 35.57 34.84 35.56 2,126,032 -0.02(-0.06%)
Nov 22, 2010 35.56 35.82 35.28 35.58 1,201,346 -0.06(-0.16%)
Nov 19, 2010 35.66 35.88 35.40 35.64 1,087,591 +0.00(+0.00%)
Nov 18, 2010 35.24 35.90 35.24 35.64 1,681,876 +0.73(+2.08%)
Nov 17, 2010 34.81 35.07 34.76 34.91 1,407,864 +0.09(+0.25%)
Nov 16, 2010 35.50 35.50 34.73 34.82 1,680,530 -0.89(-2.48%)
Nov 15, 2010 35.71 36.00 35.50 35.71 905,767 +0.14(+0.39%)
Nov 12, 2010 35.64 35.71 35.19 35.57 1,215,537 -0.20(-0.57%)
Nov 11, 2010 35.45 35.93 35.39 35.77 793,238 +0.14(+0.39%)
Nov 10, 2010 36.01 36.17 35.40 35.64 1,306,943 -0.36(-1.01%)
Nov 09, 2010 36.54 36.54 35.88 36.00 1,046,881 -0.49(-1.33%)
Nov 08, 2010 36.28 36.61 36.21 36.48 953,329 +0.02(+0.06%)
Nov 05, 2010 36.15 36.59 36.13 36.46 2,287,872 +0.30(+0.84%)
Nov 04, 2010 35.70 36.19 35.47 36.16 1,789,920 +0.54(+1.53%)
Nov 03, 2010 34.50 35.77 34.28 35.61 3,482,580 +1.35(+3.94%)
Nov 02, 2010 34.79 35.01 34.17 34.26 1,678,572 -0.30(-0.88%)
Nov 01, 2010 34.31 34.67 34.23 34.57 1,257,614 +0.30(+0.87%)
Oct 29, 2010 33.76 34.29 33.76 34.27 1,490,767 +0.54(+1.61%)
Oct 28, 2010 34.08 34.16 33.64 33.73 1,017,916 -0.23(-0.68%)
Oct 27, 2010 34.39 34.45 33.50 33.96 1,649,785 -1.24(-3.53%)
Oct 25, 2010 35.41 35.51 35.08 35.20 1,037,144 -0.01(-0.04%)
Oct 22, 2010 34.59 35.54 34.59 35.21 1,890,879 +0.65(+1.87%)
Oct 21, 2010 34.24 34.89 34.08 34.57 1,844,734 +0.46(+1.34%)
Oct 20, 2010 34.16 34.31 34.04 34.11 1,330,221 +0.03(+0.09%)
Oct 19, 2010 34.46 34.56 33.89 34.08 2,875,091 -0.59(-1.70%)
Oct 18, 2010 35.40 35.44 34.58 34.67 2,152,277 -0.67(-1.91%)
Oct 15, 2010 35.66 35.69 35.17 35.34 1,759,534 -0.05(-0.14%)
Oct 14, 2010 35.47 35.88 35.29 35.40 1,131,519 -0.05(-0.14%)
Oct 13, 2010 35.50 35.67 35.42 35.45 1,211,782 +0.12(+0.33%)
Oct 12, 2010 35.67 35.67 35.29 35.33 1,419,124 -0.35(-0.98%)
Oct 11, 2010 35.66 35.73 35.49 35.68 637,266 +0.01(+0.02%)
Oct 08, 2010 35.67 35.73 35.37 35.67 1,409,899 +0.33(+0.92%)
Oct 07, 2010 35.53 35.53 35.08 35.34 1,248,928 -0.12(-0.33%)
Oct 06, 2010 35.10 35.50 35.10 35.46 2,221,828 +0.39(+1.12%)
Oct 05, 2010 34.69 35.10 34.65 35.07 11,997 +0.53(+1.53%)
Oct 04, 2010 34.66 34.66 34.42 34.54 1,300,453 -0.13(-0.38%)
Oct 01, 2010 34.67 34.73 34.38 34.67 1,339,078 +0.40(+1.18%)
Sep 30, 2010 34.26 34.66 33.68 34.27 7,900 -0.03(-0.10%)
Sep 29, 2010 34.21 34.50 34.12 34.30 10,090 +0.04(+0.11%)
Sep 28, 2010 34.06 34.29 33.59 34.26 11,042 +0.39(+1.16%)
Sep 27, 2010 34.01 34.07 33.70 33.87 1,400,418 -0.15(-0.45%)
Sep 24, 2010 33.45 34.16 33.38 34.02 1,195,427 +0.75(+2.27%)
Sep 23, 2010 33.27 33.47 33.02 33.27 148 -0.09(-0.26%)
Sep 22, 2010 33.07 33.37 32.99 33.36 1,349,616 +0.33(+0.99%)
Sep 21, 2010 33.32 33.49 33.01 33.03 1,269,823 -0.30(-0.89%)
Sep 20, 2010 33.02 33.34 32.89 33.33 1,089,790 +0.31(+0.95%)
Sep 17, 2010 33.02 33.07 32.88 33.02 2,438,640 +0.27(+0.82%)
Sep 15, 2010 32.35 32.76 32.27 32.75 1,261,335 +0.34(+1.05%)
Sep 14, 2010 32.11 32.54 32.07 32.41 1,346,972 +0.22(+0.68%)
Sep 13, 2010 32.12 32.23 32.07 32.19 975,439 +0.20(+0.64%)
Sep 10, 2010 32.30 32.30 31.96 31.99 1,156,270 -0.23(-0.72%)
Sep 09, 2010 32.75 32.81 32.17 32.22 835,675 -0.26(-0.80%)
Sep 08, 2010 32.28 32.62 32.28 32.48 1,419,445 +0.28(+0.86%)
Sep 07, 2010 32.35 32.36 32.20 32.20 192 -0.15(-0.47%)
Sep 03, 2010 32.65 32.70 32.25 32.36 1,266,227 -0.12(-0.36%)
Sep 02, 2010 32.48 32.52 32.33 32.47 6,765 +0.01(+0.04%)
Sep 01, 2010 31.79 32.54 31.72 32.46 1,616,950 +0.86(+2.72%)
Aug 31, 2010 31.58 31.77 31.27 31.60 3,720 +0.09(+0.29%)
Aug 30, 2010 31.71 31.95 31.43 31.51 1,169,753 -0.25(-0.78%)
Aug 27, 2010 31.79 32.14 31.49 31.75 1,681,959 -0.05(-0.16%)
Aug 26, 2010 32.27 32.37 31.67 31.80 1,368,254 -0.37(-1.14%)
Aug 25, 2010 32.40 32.41 32.06 32.17 3,795,780 -0.35(-1.06%)
Aug 24, 2010 32.66 32.94 32.46 32.52 242 -0.47(-1.42%)
Aug 23, 2010 33.30 33.30 32.94 32.99 672,235 -0.12(-0.37%)
Aug 20, 2010 32.95 33.28 32.78 33.11 995,250 -0.09(-0.26%)
Aug 19, 2010 33.48 33.48 32.86 33.20 242 -0.36(-1.07%)
Aug 18, 2010 33.44 33.61 33.15 33.56 1,120,907 +0.09(+0.28%)
Aug 17, 2010 33.03 33.80 33.01 33.46 1,343,982 +0.54(+1.64%)
Aug 16, 2010 32.86 33.03 32.50 32.92 995,247 +0.03(+0.09%)
Aug 13, 2010 32.89 33.09 32.76 32.89 1,187,884 -0.11(-0.33%)
Aug 12, 2010 32.69 33.01 32.42 33.00 1,123,888 +0.11(+0.33%)
Aug 11, 2010 32.94 33.07 32.60 32.89 1,182,702 -0.40(-1.21%)
Aug 10, 2010 33.04 33.47 32.87 33.30 1,039,224 +0.12(+0.37%)
Aug 09, 2010 33.07 33.25 33.01 33.17 1,371,465 +0.24(+0.72%)
Aug 06, 2010 32.94 33.46 32.50 32.94 1,727,497 -0.77(-2.29%)
Aug 05, 2010 33.85 33.87 33.50 33.71 1,214,787 -0.25(-0.72%)
Aug 04, 2010 33.48 33.98 33.22 33.95 1,573,275 +0.24(+0.71%)
Aug 03, 2010 32.98 33.81 32.84 33.71 1,919,654 +0.55(+1.65%)
Aug 02, 2010 32.76 33.29 32.76 33.17 2,132,435 +0.71(+2.20%)
Jul 30, 2010 32.45 32.62 31.92 32.45 1,829,302 +0.11(+0.33%)
Jul 29, 2010 32.84 32.99 32.10 32.34 15,766 -0.43(-1.32%)
Jul 28, 2010 32.78 33.48 32.75 32.78 145 -0.79(-2.34%)
Jul 27, 2010 33.56 33.85 33.46 33.56 194 +0.05(+0.15%)
Jul 26, 2010 33.33 33.55 33.20 33.51 973,607 +0.17(+0.52%)
Jul 23, 2010 32.95 33.35 32.94 33.34 825,484 +0.24(+0.72%)
Jul 22, 2010 32.63 33.18 32.58 33.10 1,843,100 +0.74(+2.27%)
Jul 21, 2010 32.37 32.66 32.21 32.37 1,781,545 +0.04(+0.11%)
Jul 20, 2010 32.33 32.34 31.69 32.33 935,365 +0.24(+0.74%)
Jul 19, 2010 31.80 32.46 31.64 32.09 946,605 +0.39(+1.23%)
Jul 16, 2010 31.70 32.22 31.65 31.70 1,341,762 -0.49(-1.52%)
Jul 15, 2010 32.14 32.29 31.84 32.19 1,303,982 +0.07(+0.22%)
Jul 14, 2010 32.19 32.45 32.06 32.12 1,811,400 -0.19(-0.58%)
Jul 13, 2010 32.17 32.38 32.11 32.31 914,629 +0.34(+1.06%)
Jul 12, 2010 31.83 32.06 31.78 31.97 781,325 +0.13(+0.41%)
Jul 09, 2010 31.84 32.03 31.71 31.84 871,212 +0.15(+0.48%)
Jul 08, 2010 31.55 31.73 31.42 31.69 19,369 +0.32(+1.01%)
Jul 07, 2010 30.81 31.39 30.77 31.37 1,609,880 +0.71(+2.30%)
Jul 06, 2010 30.78 31.00 30.37 30.66 1,359,720 +0.25(+0.83%)
Jul 02, 2010 30.41 30.84 30.35 30.41 1,378,348 -0.37(-1.19%)
Jul 01, 2010 30.64 30.87 30.20 30.78 1,777,575 +0.24(+0.78%)
Jun 30, 2010 30.87 31.02 30.46 30.54 769 -0.33(-1.07%)
Jun 29, 2010 31.21 31.48 30.68 30.87 7,715 -0.42(-1.34%)
Jun 25, 2010 31.29 31.65 31.10 31.29 1,910,622 -0.35(-1.12%)
Jun 24, 2010 31.77 31.93 31.51 31.65 1,230,922 -0.19(-0.61%)
Jun 23, 2010 31.79 31.90 31.44 31.84 1,317,261 +0.02(+0.07%)
Jun 22, 2010 31.71 32.23 31.71 31.82 1,438,043 +0.10(+0.32%)
Jun 21, 2010 32.37 32.41 31.56 31.72 1,297,060 -0.40(-1.26%)
Jun 18, 2010 32.12 32.23 31.87 32.12 1,593,274 +0.14(+0.45%)
Jun 17, 2010 32.02 32.05 31.74 31.98 908,908 -0.01(-0.05%)
Jun 16, 2010 31.89 32.11 31.84 31.99 1,101,467 +0.02(+0.07%)
Jun 15, 2010 31.83 31.98 31.65 31.97 1,888,103 +0.24(+0.75%)
Jun 14, 2010 31.63 31.88 31.54 31.73 1,544,856 +0.24(+0.76%)
Jun 11, 2010 31.40 31.49 31.11 31.49 1,910,320 -0.18(-0.57%)
Jun 10, 2010 31.44 31.84 31.39 31.67 1,671,400 +0.56(+1.81%)
Jun 09, 2010 31.13 31.51 30.95 31.11 2,250,848 +0.14(+0.47%)
Jun 08, 2010 30.40 30.99 30.33 30.97 3,790,922 +0.53(+1.73%)
Jun 07, 2010 30.18 30.76 30.07 30.44 4,202,257 +0.42(+1.39%)
Jun 04, 2010 30.02 30.25 29.66 30.02 5,281,497 -0.34(-1.12%)
Jun 03, 2010 30.01 30.37 29.84 30.36 2,428,810 +0.30(+0.98%)
Jun 02, 2010 29.32 30.07 29.17 30.07 17,873 +0.89(+3.04%)
Jun 01, 2010 29.24 29.71 29.09 29.18 138 -0.41(-1.39%)
May 28, 2010 29.59 29.86 29.19 29.59 3,055,080 +0.32(+1.11%)
May 27, 2010 29.28 29.54 29.06 29.27 4,419,919 +0.32(+1.10%)
May 26, 2010 29.17 29.61 28.89 28.95 3,843,145 -0.23(-0.79%)
May 25, 2010 29.19 29.19 28.56 29.18 20,938 -0.56(-1.88%)
May 24, 2010 29.85 30.00 29.52 29.74 1,857,515 -0.26(-0.86%)
May 21, 2010 29.25 30.00 29.11 30.00 3,189,396 +0.40(+1.35%)
May 20, 2010 29.87 30.07 29.59 29.59 30,340 -1.27(-4.13%)
May 19, 2010 31.12 31.24 30.72 30.87 2,467,958 -0.35(-1.12%)
May 18, 2010 31.08 31.61 31.08 31.22 2,543,587 +0.47(+1.51%)
May 17, 2010 30.55 30.85 30.43 30.75 1,847,808 +0.18(+0.59%)
May 14, 2010 30.58 31.11 30.43 30.58 2,448,726 -0.19(-0.63%)
May 13, 2010 30.43 31.11 30.42 30.77 1,563,655 +0.37(+1.20%)
May 12, 2010 30.33 30.53 30.14 30.40 3,026,516 +0.19(+0.64%)
May 11, 2010 30.70 30.71 30.19 30.21 3,528,734 -0.51(-1.66%)
May 10, 2010 30.93 30.99 30.66 30.72 3,066,923 +0.67(+2.24%)
May 07, 2010 30.63 30.64 29.76 30.05 4,949,966 -0.41(-1.34%)
May 06, 2010 30.46 31.11 29.18 30.45 386,663 -0.78(-2.50%)
May 05, 2010 31.43 31.44 30.95 31.24 2,455,734 -0.36(-1.15%)
May 04, 2010 31.38 31.90 30.92 31.60 8,066 -0.29(-0.92%)
May 03, 2010 31.90 32.22 31.76 31.89 2,104,405 +0.13(+0.41%)
Apr 30, 2010 31.91 32.22 31.74 31.76 1,688,389 -0.21(-0.65%)
Apr 29, 2010 30.93 32.16 30.93 31.97 3,138,209 +1.27(+4.15%)
Apr 28, 2010 30.80 30.88 30.45 30.70 2,368,692 -0.06(-0.19%)
Apr 27, 2010 31.47 31.51 30.69 30.75 18,439 -0.76(-2.41%)
Apr 26, 2010 31.62 31.86 31.49 31.51 1,164,277 -0.09(-0.29%)
Apr 23, 2010 31.44 31.61 31.19 31.61 1,053,105 +0.09(+0.30%)
Apr 22, 2010 31.39 31.56 31.24 31.51 1,060,846 +0.02(+0.07%)
Apr 21, 2010 31.55 31.62 31.44 31.49 9,598 -0.08(-0.25%)
Apr 20, 2010 31.42 31.61 31.35 31.57 1,197,851 +0.24(+0.75%)
Apr 19, 2010 31.39 31.66 31.07 31.33 1,633,558 -0.16(-0.50%)
Apr 16, 2010 31.81 31.85 31.27 31.49 1,719,006 -0.34(-1.08%)
Apr 15, 2010 31.79 31.90 31.53 31.84 1,564,429 -0.07(-0.22%)
Apr 14, 2010 31.93 32.04 31.71 31.91 1,757,127 -0.01(-0.02%)
Apr 13, 2010 31.41 32.07 31.33 31.91 3,004,254 +0.40(+1.27%)
Apr 12, 2010 31.26 31.61 31.20 31.51 2,359,870 +0.31(+0.99%)
Apr 09, 2010 30.85 31.24 30.82 31.21 1,091,318 +0.38(+1.23%)
Apr 08, 2010 30.73 30.87 30.58 30.83 1,271,829 +0.09(+0.30%)
Apr 07, 2010 30.70 30.87 30.63 30.73 1,893,550 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.53 30.71 1,385,091 -0.14(-0.44%)
Apr 05, 2010 30.99 31.08 30.75 30.85 1,217,995 -0.01(-0.05%)
Apr 01, 2010 30.30 30.86 30.86 30.86 3,067,335 +0.74(+2.47%)
Mar 31, 2010 30.16 30.26 30.02 30.12 1,476,910 -0.05(-0.17%)
Mar 30, 2010 29.97 30.38 29.97 30.17 2,014,787 +0.29(+0.96%)
Mar 29, 2010 30.15 30.22 29.78 29.88 2,959,286 -0.63(-2.07%)
Mar 26, 2010 30.55 30.72 30.41 30.51 2,170,729 -0.04(-0.12%)
Mar 25, 2010 31.03 31.21 30.43 30.55 2,814,488 -0.10(-0.33%)
Mar 24, 2010 30.77 30.77 30.56 30.65 1,749,801 -0.14(-0.47%)
Mar 23, 2010 30.88 31.03 30.65 30.79 1,670,128 -0.11(-0.35%)
Mar 22, 2010 30.93 31.05 30.80 30.90 1,653,223 -0.15(-0.48%)
Mar 19, 2010 31.06 31.28 30.83 31.05 1,979,886 +0.03(+0.09%)
Mar 18, 2010 31.15 31.33 30.98 31.02 1,559,118 -0.10(-0.32%)
Mar 17, 2010 31.06 31.23 31.01 31.12 1,593,430 +0.09(+0.28%)
Mar 16, 2010 30.86 31.08 30.83 31.03 1,681,125 +0.15(+0.49%)
Mar 15, 2010 30.83 30.93 30.82 30.88 1,291,611 -0.01(-0.05%)
Mar 12, 2010 30.96 30.96 30.70 30.90 1,036,672 +0.01(+0.05%)
Mar 11, 2010 30.79 30.89 30.50 30.88 1,100,621 +0.09(+0.28%)
Mar 10, 2010 30.80 30.88 30.52 30.80 1,864,667 +0.05(+0.16%)
Mar 09, 2010 30.47 30.83 30.35 30.75 3,619,851 +0.18(+0.59%)
Mar 08, 2010 30.59 30.73 30.24 30.57 1,760,736 -0.09(-0.28%)
Mar 05, 2010 30.40 30.65 30.25 30.65 2,381,716 +0.45(+1.49%)
Mar 04, 2010 29.59 30.23 29.64 30.20 2,240,295 +0.62(+2.08%)
Mar 03, 2010 29.49 29.65 29.32 29.59 2,966,394 +0.18(+0.61%)
Mar 02, 2010 29.51 29.71 29.33 29.41 1,795,713 -0.01(-0.02%)
Mar 01, 2010 29.02 29.42 28.83 29.42 1,662,138 +0.50(+1.73%)
Feb 26, 2010 29.29 29.29 28.66 28.91 2,644,225 -0.34(-1.15%)
Feb 25, 2010 29.01 29.27 28.76 29.25 1,945,596 -0.09(-0.32%)
Feb 24, 2010 29.22 29.42 29.02 29.34 1,471,389 +0.26(+0.89%)
Feb 23, 2010 29.39 29.43 28.91 29.09 1,783,143 -0.35(-1.18%)
Feb 22, 2010 29.14 29.60 28.99 29.44 1,903,133 +0.17(+0.58%)
Feb 19, 2010 28.92 29.52 28.79 29.26 2,323,056 +0.28(+0.97%)
Feb 18, 2010 28.71 29.07 28.65 28.98 2,201,589 +0.17(+0.61%)
Feb 17, 2010 28.55 28.92 28.45 28.81 2,589,766 +0.42(+1.48%)
Feb 16, 2010 27.82 28.45 27.69 28.39 3,089,820 +0.70(+2.52%)
Feb 12, 2010 27.90 27.69 27.69 27.69 3,363,745 -0.38(-1.37%)
Feb 11, 2010 27.73 28.13 27.36 28.08 4,245,781 +0.31(+1.13%)
Feb 10, 2010 28.55 28.77 27.67 27.76 3,459,306 -0.70(-2.45%)
Feb 09, 2010 29.55 29.63 28.30 28.46 5,264,225 -0.83(-2.83%)
Feb 08, 2010 29.34 29.76 29.26 29.29 1,705,120 -0.05(-0.18%)
Feb 05, 2010 28.89 29.46 28.78 29.34 2,422,222 +0.56(+1.95%)
Feb 04, 2010 30.20 30.23 28.74 28.78 2,981,715 -1.58(-5.21%)
Feb 03, 2010 30.04 30.41 29.95 30.36 1,277,328 +0.21(+0.71%)
Feb 02, 2010 30.22 30.28 29.90 30.15 1,948,866 -0.10(-0.33%)
Feb 01, 2010 30.00 30.40 29.95 30.25 1,428,825 +0.35(+1.17%)
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%)
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.