Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.17 60.57 60.57 60.57 749,143 -0.31(-0.51%)
Dec 30, 2014 61.50 61.79 60.85 60.88 615,083 -0.96(-1.55%)
Dec 29, 2014 61.55 62.30 61.18 61.84 558,250 +0.14(+0.22%)
Dec 26, 2014 62.05 62.30 61.67 61.70 841,393 -0.28(-0.45%)
Dec 24, 2014 62.37 61.98 61.98 61.98 458,418 -0.46(-0.73%)
Dec 23, 2014 62.18 62.54 61.46 62.43 873,100 +0.66(+1.07%)
Dec 22, 2014 61.77 62.08 61.45 61.77 794,787 +0.07(+0.12%)
Dec 19, 2014 62.46 62.98 61.43 61.70 2,337,466 -0.60(-0.97%)
Dec 18, 2014 60.65 62.30 60.56 62.30 1,771,215 +2.43(+4.06%)
Dec 17, 2014 57.60 59.97 57.55 59.87 1,891,154 +2.19(+3.79%)
Dec 16, 2014 58.25 59.13 57.66 57.68 1,626,319 -0.87(-1.49%)
Dec 15, 2014 59.12 59.63 58.28 58.55 1,441,521 -0.27(-0.46%)
Dec 12, 2014 60.10 60.50 58.74 58.82 2,005,112 -1.97(-3.24%)
Dec 11, 2014 59.85 61.69 59.50 60.79 1,805,874 +1.15(+1.92%)
Dec 10, 2014 59.69 60.01 59.35 59.64 1,467,755 -0.18(-0.30%)
Dec 09, 2014 59.41 59.85 59.08 59.82 846,498 -0.20(-0.34%)
Dec 08, 2014 60.59 60.80 59.60 60.02 1,475,238 -0.87(-1.43%)
Dec 05, 2014 59.74 60.98 59.35 60.89 2,366,451 +1.35(+2.27%)
Dec 04, 2014 59.76 60.13 58.95 59.55 2,661,590 -0.35(-0.58%)
Dec 03, 2014 62.02 62.02 59.47 59.89 5,440,596 -2.32(-3.74%)
Dec 02, 2014 61.53 62.37 61.53 62.22 2,778,068 +0.57(+0.92%)
Dec 01, 2014 62.50 62.58 61.24 61.65 1,506,849 -1.22(-1.94%)
Nov 28, 2014 62.29 63.08 62.15 62.87 536,302 +0.69(+1.11%)
Nov 26, 2014 62.46 62.18 62.18 62.18 748,159 -0.13(-0.21%)
Nov 25, 2014 62.12 62.54 61.78 62.31 1,224,371 +0.17(+0.27%)
Nov 24, 2014 61.65 62.55 61.52 62.14 1,786,654 +0.98(+1.61%)
Nov 21, 2014 61.41 61.58 60.80 61.15 1,279,203 +0.44(+0.73%)
Nov 20, 2014 60.36 61.17 60.18 60.71 1,161,379 +0.18(+0.29%)
Nov 19, 2014 61.70 61.70 60.09 60.53 2,254,993 -1.21(-1.95%)
Nov 18, 2014 62.89 62.97 61.72 61.74 1,493,709 -1.15(-1.83%)
Nov 17, 2014 61.11 63.03 60.93 62.89 2,330,163 +1.84(+3.01%)
Nov 14, 2014 61.52 61.65 60.82 61.05 903,918 -0.46(-0.75%)
Nov 13, 2014 61.35 62.00 60.95 61.51 1,534,033 +0.56(+0.92%)
Nov 12, 2014 61.41 61.69 60.58 60.95 1,404,331 -0.69(-1.12%)
Nov 11, 2014 62.13 62.35 61.11 61.64 837,239 -0.36(-0.57%)
Nov 10, 2014 62.42 62.57 61.28 62.00 1,141,208 -0.43(-0.69%)
Nov 07, 2014 62.28 62.98 62.01 62.42 1,722,811 +0.11(+0.17%)
Nov 06, 2014 60.04 62.37 59.79 62.32 2,830,924 +2.34(+3.90%)
Nov 05, 2014 60.84 60.84 59.87 59.98 2,055,536 -0.11(-0.18%)
Nov 04, 2014 60.33 60.92 59.82 60.09 1,718,501 -0.21(-0.35%)
Nov 03, 2014 60.23 60.87 59.77 60.30 2,814,993 +0.14(+0.23%)
Oct 31, 2014 59.60 60.23 58.98 60.16 2,107,478 +1.18(+2.00%)
Oct 30, 2014 58.73 59.53 58.68 58.98 1,332,384 +0.02(+0.03%)
Oct 29, 2014 59.76 59.99 58.59 58.96 1,422,247 -0.57(-0.95%)
Oct 28, 2014 58.62 59.53 58.45 59.53 1,192,181 +1.08(+1.84%)
Oct 27, 2014 58.94 59.23 58.25 58.45 1,420,476 -0.78(-1.31%)
Oct 24, 2014 58.02 59.29 57.46 59.23 1,980,603 +1.53(+2.65%)
Oct 23, 2014 57.73 58.08 57.15 57.70 1,811,995 +0.53(+0.93%)
Oct 22, 2014 57.84 58.21 57.15 57.17 1,605,074 -0.94(-1.61%)
Oct 21, 2014 56.99 58.34 56.66 58.11 2,025,581 +1.30(+2.29%)
Oct 20, 2014 56.23 56.95 56.19 56.80 1,637,662 +0.22(+0.39%)
Oct 17, 2014 55.61 57.15 55.33 56.58 2,431,306 +1.57(+2.85%)
Oct 16, 2014 53.76 55.28 53.52 55.02 4,549,743 -0.27(-0.50%)
Oct 15, 2014 57.37 57.38 54.26 55.29 4,836,068 -2.49(-4.31%)
Oct 14, 2014 58.23 58.51 57.53 57.78 2,043,223 -0.34(-0.58%)
Oct 13, 2014 59.10 59.33 58.07 58.12 2,045,901 -1.14(-1.92%)
Oct 10, 2014 59.63 60.27 59.04 59.26 2,168,729 -0.27(-0.45%)
Oct 09, 2014 60.60 60.77 59.49 59.53 2,090,707 -1.34(-2.21%)
Oct 08, 2014 59.29 60.92 58.98 60.87 2,189,445 +1.67(+2.83%)
Oct 07, 2014 59.29 59.80 59.14 59.20 1,633,975 -0.36(-0.61%)
Oct 06, 2014 60.08 60.17 59.16 59.56 2,247,019 -0.30(-0.50%)
Oct 03, 2014 58.98 60.08 58.80 59.86 3,591,188 +1.33(+2.27%)
Oct 02, 2014 58.52 58.89 58.01 58.53 1,414,670 -0.17(-0.29%)
Oct 01, 2014 59.85 59.93 58.47 58.70 1,917,014 -1.50(-2.50%)
Sep 30, 2014 59.90 60.65 59.84 60.21 1,552,141 +0.18(+0.30%)
Sep 29, 2014 60.00 60.37 59.76 60.03 2,787,233 +0.12(+0.20%)
Sep 26, 2014 60.53 60.53 59.47 59.91 1,397,297 -0.66(-1.08%)
Sep 25, 2014 61.49 61.71 60.55 60.56 1,210,057 -1.32(-2.13%)
Sep 24, 2014 61.02 62.02 60.84 61.88 1,295,915 +0.73(+1.19%)
Sep 23, 2014 61.07 61.60 61.01 61.15 1,428,070 -0.63(-1.02%)
Sep 22, 2014 61.70 61.96 61.37 61.79 1,163,094 -0.15(-0.25%)
Sep 19, 2014 62.51 62.51 61.83 61.94 1,787,500 -0.25(-0.40%)
Sep 18, 2014 62.46 62.51 61.96 62.19 1,690,263 -0.09(-0.14%)
Sep 17, 2014 62.45 62.74 61.75 62.28 2,107,559 -0.37(-0.59%)
Sep 16, 2014 61.96 62.81 60.63 62.65 4,349,694 +1.18(+1.92%)
Sep 15, 2014 62.04 62.91 60.91 61.47 13,000,528 +3.40(+5.85%)
Sep 12, 2014 57.77 58.45 57.43 58.07 3,926,133 +0.18(+0.31%)
Sep 11, 2014 57.05 57.94 56.99 57.90 1,862,793 +0.71(+1.24%)
Sep 10, 2014 56.75 57.28 56.72 57.18 1,948,566 +0.41(+0.73%)
Sep 09, 2014 57.42 57.53 56.64 56.77 2,032,809 -1.32(-2.27%)
Sep 08, 2014 58.17 58.53 57.57 58.09 1,518,285 -0.27(-0.46%)
Sep 05, 2014 58.27 58.39 57.89 58.36 1,889,941 -0.07(-0.12%)
Sep 04, 2014 59.21 59.41 58.31 58.43 1,380,053 -0.61(-1.04%)
Sep 03, 2014 59.24 59.42 58.94 59.04 1,233,875 -0.09(-0.15%)
Sep 02, 2014 59.99 59.99 59.00 59.13 1,218,633 -0.68(-1.14%)
Aug 29, 2014 59.62 59.81 59.81 59.81 908,363 +0.27(+0.45%)
Aug 28, 2014 59.47 59.67 59.30 59.55 753,708 -0.02(-0.04%)
Aug 27, 2014 59.88 59.91 59.45 59.57 1,079,379 -0.09(-0.15%)
Aug 26, 2014 60.03 60.29 59.63 59.66 907,018 -0.37(-0.62%)
Aug 25, 2014 60.07 60.12 59.78 60.03 766,119 +0.46(+0.77%)
Aug 22, 2014 59.93 60.05 59.49 59.57 1,134,707 -0.38(-0.63%)
Aug 21, 2014 60.21 60.21 59.98 59.95 1,315,202 -0.16(-0.27%)
Aug 20, 2014 60.52 60.52 59.89 60.11 841,743 -0.42(-0.69%)
Aug 19, 2014 60.70 60.85 60.51 60.53 1,192,082 +0.02(+0.04%)
Aug 18, 2014 60.63 60.76 60.32 60.50 1,150,034 +0.26(+0.43%)
Aug 15, 2014 60.18 60.73 59.78 60.25 1,471,921 -0.03(-0.05%)
Aug 14, 2014 58.99 60.29 58.62 60.28 2,081,001 +1.89(+3.24%)
Aug 13, 2014 58.41 58.59 57.99 58.39 1,821,806 +0.24(+0.42%)
Aug 12, 2014 57.53 58.16 57.53 58.15 1,172,671 +0.27(+0.46%)
Aug 11, 2014 57.36 58.16 57.32 57.88 1,594,747 +0.59(+1.03%)
Aug 08, 2014 55.91 57.19 55.88 57.29 1,637,251 +1.20(+2.14%)
Aug 07, 2014 57.53 57.54 55.97 56.09 2,164,973 -1.11(-1.94%)
Aug 06, 2014 56.03 57.69 55.79 57.20 4,413,127 +3.11(+5.76%)
Aug 05, 2014 54.57 54.65 53.88 54.09 1,935,947 -0.56(-1.02%)
Aug 04, 2014 54.40 54.68 54.10 54.64 1,552,244 +0.21(+0.38%)
Aug 01, 2014 54.06 54.81 53.92 54.44 1,600,980 +0.09(+0.16%)
Jul 31, 2014 55.43 55.46 54.30 54.35 1,681,145 -1.26(-2.27%)
Jul 30, 2014 56.71 56.72 55.54 55.61 1,667,776 -0.80(-1.41%)
Jul 29, 2014 56.95 57.10 56.36 56.41 1,073,024 -0.22(-0.38%)
Jul 28, 2014 57.37 57.40 56.33 56.62 2,283,266 -0.97(-1.69%)
Jul 25, 2014 58.39 58.44 57.52 57.60 903,866 -1.16(-1.97%)
Jul 24, 2014 58.68 58.86 58.12 58.76 1,176,016 +0.35(+0.61%)
Jul 23, 2014 58.48 58.63 58.14 58.40 1,025,262 +0.10(+0.18%)
Jul 22, 2014 58.30 58.39 58.11 58.30 792,175 +0.20(+0.35%)
Jul 21, 2014 58.02 58.27 57.69 58.10 764,438 -0.25(-0.43%)
Jul 18, 2014 57.58 58.39 57.38 58.35 1,274,461 +0.89(+1.55%)
Jul 17, 2014 58.16 58.35 57.37 57.45 1,172,077 -0.85(-1.46%)
Jul 16, 2014 58.72 59.32 58.04 58.31 1,763,415 -0.06(-0.11%)
Jul 15, 2014 58.71 58.77 58.06 58.37 3,040,798 -0.35(-0.59%)
Jul 14, 2014 59.52 60.11 58.65 58.72 1,856,205 -0.51(-0.86%)
Jul 11, 2014 58.90 59.31 58.90 59.22 1,137,554 +0.22(+0.37%)
Jul 10, 2014 58.73 59.19 58.56 59.01 1,074,470 -0.18(-0.30%)
Jul 09, 2014 58.94 59.37 58.94 59.18 1,618,958 +0.30(+0.51%)
Jul 08, 2014 59.13 59.49 58.84 58.89 1,447,541 -0.15(-0.26%)
Jul 07, 2014 59.16 59.38 58.89 59.04 1,278,456 -0.35(-0.60%)
Jul 03, 2014 59.52 59.39 59.39 59.39 1,421,008 +0.18(+0.30%)
Jul 02, 2014 59.88 60.02 58.86 59.22 2,186,280 -0.50(-0.84%)
Jul 01, 2014 59.69 60.04 59.26 59.71 1,746,763 +0.03(+0.05%)
Jun 30, 2014 59.73 60.22 59.52 59.68 1,956,369 -0.19(-0.32%)
Jun 27, 2014 59.57 59.90 59.38 59.88 1,846,791 +0.15(+0.26%)
Jun 26, 2014 59.35 59.78 59.22 59.72 1,314,485 +0.28(+0.47%)
Jun 25, 2014 58.89 59.51 58.80 59.44 1,394,869 +0.41(+0.70%)
Jun 24, 2014 59.31 59.31 58.46 59.03 2,908,682 -0.28(-0.47%)
Jun 23, 2014 60.33 60.33 59.23 59.31 2,109,156 -0.93(-1.55%)
Jun 20, 2014 59.34 60.80 58.99 60.25 3,746,226 +1.37(+2.32%)
Jun 19, 2014 58.55 59.00 58.40 58.88 1,987,993 +0.53(+0.91%)
Jun 18, 2014 57.53 58.40 57.45 58.35 1,899,882 +0.80(+1.40%)
Jun 17, 2014 57.69 57.82 57.38 57.54 1,374,599 -0.02(-0.04%)
Jun 16, 2014 57.30 57.57 57.08 57.57 1,642,611 +0.24(+0.42%)
Jun 13, 2014 57.51 57.66 57.17 57.32 2,391,612 -0.19(-0.34%)
Jun 12, 2014 57.94 58.57 57.32 57.52 2,934,668 -0.48(-0.83%)
Jun 11, 2014 57.18 58.19 56.58 58.00 6,520,577 +1.09(+1.92%)
Jun 10, 2014 54.23 57.45 54.23 56.91 8,847,305 +3.21(+5.98%)
Jun 06, 2014 52.80 53.74 52.80 53.70 1,452,069 +0.86(+1.63%)
Jun 05, 2014 53.01 53.01 52.62 52.83 1,062,928 +0.06(+0.12%)
Jun 04, 2014 52.79 52.98 52.59 52.77 988,126 -0.02(-0.03%)
Jun 03, 2014 52.91 53.12 52.75 52.79 2,470,691 -0.14(-0.27%)
Jun 02, 2014 52.79 52.97 52.61 52.93 1,727,847 +0.03(+0.06%)
May 30, 2014 52.44 52.95 52.33 52.90 2,906,661 +0.31(+0.60%)
May 29, 2014 51.86 52.60 51.81 52.58 2,812,129 +0.84(+1.62%)
May 28, 2014 51.81 51.93 51.37 51.75 1,941,960 -0.10(-0.19%)
May 27, 2014 51.75 52.08 51.60 51.84 2,838,211 +0.31(+0.61%)
May 23, 2014 51.79 51.53 51.53 51.53 1,540,769 -0.09(-0.17%)
May 22, 2014 51.63 51.80 51.48 51.62 805,689 -0.01(-0.02%)
May 21, 2014 52.01 52.10 51.48 51.63 2,007,048 -0.20(-0.39%)
May 20, 2014 51.87 52.01 51.68 51.83 1,372,082 -0.15(-0.29%)
May 19, 2014 51.72 52.08 51.68 51.98 1,606,586 +0.04(+0.08%)
May 16, 2014 50.95 52.38 50.95 51.94 3,630,100 +0.94(+1.85%)
May 15, 2014 50.78 51.02 50.72 51.00 1,581,365 +0.12(+0.24%)
May 14, 2014 51.21 51.41 50.86 50.88 1,061,602 -0.36(-0.70%)
May 13, 2014 51.09 51.35 50.88 51.24 973,830 +0.29(+0.57%)
May 12, 2014 51.19 51.34 50.72 50.95 1,521,559 -0.11(-0.22%)
May 09, 2014 50.72 51.26 50.59 51.06 1,548,786 +0.28(+0.55%)
May 08, 2014 49.69 50.84 49.69 50.78 2,609,219 +1.21(+2.44%)
May 07, 2014 48.01 49.95 48.01 49.57 2,312,561 +1.74(+3.65%)
May 06, 2014 48.24 48.30 47.76 47.83 931,971 -0.62(-1.29%)
May 05, 2014 48.24 48.45 48.00 48.45 1,088,266 -0.02(-0.05%)
May 02, 2014 48.41 48.48 48.22 48.48 899,181 +0.08(+0.17%)
May 01, 2014 48.06 48.40 47.70 48.40 1,102,753 +0.41(+0.85%)
Apr 30, 2014 48.15 48.15 47.58 47.99 1,500,026 -0.15(-0.32%)
Apr 29, 2014 48.30 48.44 48.05 48.14 996,407 +0.01(+0.02%)
Apr 28, 2014 47.18 48.14 47.01 48.13 1,409,434 +1.27(+2.72%)
Apr 25, 2014 47.23 47.23 46.64 46.86 1,001,145 -0.42(-0.88%)
Apr 24, 2014 46.96 47.35 46.75 47.27 796,447 +0.41(+0.87%)
Apr 23, 2014 47.31 47.43 46.84 46.87 865,292 -0.41(-0.86%)
Apr 22, 2014 46.61 47.40 46.47 47.27 1,502,198 +0.74(+1.58%)
Apr 21, 2014 46.60 46.71 46.34 46.54 511,550 -0.12(-0.26%)
Apr 17, 2014 46.71 46.66 46.66 46.66 1,086,499 -0.18(-0.38%)
Apr 16, 2014 46.13 46.90 45.97 46.83 1,333,964 +1.01(+2.20%)
Apr 15, 2014 46.11 46.17 45.29 45.83 1,165,016 -0.22(-0.47%)
Apr 14, 2014 46.03 46.22 45.68 46.04 1,103,094 +0.37(+0.81%)
Apr 11, 2014 46.41 46.65 45.44 45.67 1,791,140 -0.76(-1.64%)
Apr 10, 2014 46.86 47.46 46.42 46.43 1,356,458 -1.04(-2.19%)
Apr 09, 2014 47.49 47.58 46.96 47.47 1,510,210 +0.09(+0.19%)
Apr 08, 2014 47.45 47.81 47.03 47.39 1,970,141 +0.00(+0.00%)
Apr 07, 2014 47.75 48.04 47.31 47.39 2,224,919 -0.46(-0.95%)
Apr 04, 2014 48.01 48.73 47.63 47.84 2,108,186 +0.06(+0.12%)
Apr 03, 2014 47.75 47.81 47.38 47.79 1,662,051 +0.18(+0.37%)
Apr 02, 2014 47.11 47.63 46.90 47.61 1,431,876 +0.50(+1.07%)
Apr 01, 2014 47.15 47.22 46.81 47.11 934,080 +0.01(+0.02%)
Mar 31, 2014 46.90 47.19 46.68 47.10 1,100,464 +0.62(+1.34%)
Mar 28, 2014 46.83 47.07 46.33 46.47 1,109,959 +0.01(+0.02%)
Mar 27, 2014 46.39 46.72 46.24 46.47 873,888 +0.22(+0.47%)
Mar 26, 2014 46.93 47.09 46.25 46.25 736,162 -0.65(-1.38%)
Mar 25, 2014 46.42 46.91 46.26 46.90 1,406,159 +0.85(+1.84%)
Mar 24, 2014 46.91 47.22 45.99 46.05 941,281 -0.76(-1.62%)
Mar 21, 2014 46.54 47.33 46.54 46.81 1,569,028 +0.27(+0.58%)
Mar 20, 2014 46.14 46.55 45.99 46.54 479,775 +0.33(+0.71%)
Mar 19, 2014 46.58 46.81 46.03 46.21 751,294 -0.34(-0.74%)
Mar 18, 2014 46.58 46.70 46.34 46.55 704,390 -0.06(-0.12%)
Mar 17, 2014 46.25 46.61 46.12 46.61 801,332 +0.51(+1.11%)
Mar 14, 2014 46.07 46.54 45.96 46.10 978,111 -0.02(-0.03%)
Mar 13, 2014 46.62 46.77 46.05 46.11 998,268 -0.38(-0.83%)
Mar 12, 2014 46.19 46.66 46.14 46.50 908,757 +0.06(+0.14%)
Mar 11, 2014 46.75 46.80 46.33 46.43 953,602 -0.34(-0.74%)
Mar 10, 2014 46.55 46.80 46.41 46.78 844,124 +0.18(+0.38%)
Mar 07, 2014 46.47 46.79 46.28 46.60 1,070,649 +0.20(+0.43%)
Mar 06, 2014 45.99 46.56 45.91 46.40 1,480,882 +0.40(+0.87%)
Mar 05, 2014 45.61 46.19 45.53 46.00 1,190,557 +0.46(+1.00%)
Mar 04, 2014 45.67 45.94 45.36 45.55 1,120,716 +0.24(+0.53%)
Mar 03, 2014 45.21 45.38 44.86 45.31 915,896 -0.17(-0.37%)
Feb 28, 2014 45.59 45.75 45.24 45.47 1,149,422 -0.06(-0.14%)
Feb 27, 2014 45.37 45.67 45.30 45.54 951,154 +0.18(+0.41%)
Feb 26, 2014 45.71 45.83 45.31 45.35 875,629 -0.16(-0.35%)
Feb 25, 2014 45.58 45.70 45.29 45.51 954,484 -0.02(-0.03%)
Feb 24, 2014 45.44 45.75 45.15 45.53 1,726,701 +0.53(+1.18%)
Feb 21, 2014 44.63 45.09 44.46 45.00 1,203,301 +0.37(+0.84%)
Feb 20, 2014 44.60 44.85 44.25 44.62 1,820,610 +0.01(+0.02%)
Feb 19, 2014 44.30 45.12 44.20 44.62 1,738,347 +0.31(+0.70%)
Feb 18, 2014 43.43 44.39 43.42 44.31 1,841,189 +0.56(+1.29%)
Feb 14, 2014 43.42 43.74 43.74 43.74 1,562,490 +0.39(+0.90%)
Feb 13, 2014 41.88 43.47 41.88 43.35 1,663,407 +1.14(+2.69%)
Feb 12, 2014 42.52 42.64 42.14 42.22 1,727,741 -0.15(-0.36%)
Feb 11, 2014 41.75 42.43 41.67 42.37 951,822 +0.61(+1.47%)
Feb 10, 2014 41.79 41.88 41.35 41.75 911,919 +0.09(+0.21%)
Feb 07, 2014 41.32 41.69 41.21 41.67 725,053 +0.59(+1.43%)
Feb 06, 2014 40.93 41.16 40.87 41.08 960,009 +0.28(+0.68%)
Feb 05, 2014 40.78 40.91 40.47 40.80 995,363 -0.13(-0.31%)
Feb 04, 2014 41.16 41.34 40.77 40.93 1,681,790 +0.02(+0.04%)
Feb 03, 2014 41.82 41.85 40.91 40.91 1,662,158 -0.94(-2.24%)
Jan 31, 2014 42.10 42.29 41.78 41.85 1,347,682 -0.93(-2.17%)
Jan 30, 2014 42.72 42.92 42.50 42.78 970,445 +0.32(+0.75%)
Jan 29, 2014 43.09 43.09 42.24 42.46 1,429,122 -1.03(-2.36%)
Jan 28, 2014 43.15 43.59 42.99 43.49 1,096,182 +0.37(+0.85%)
Jan 27, 2014 42.65 43.38 42.64 43.12 1,309,230 +0.33(+0.78%)
Jan 24, 2014 43.11 43.28 42.79 42.79 1,138,293 -0.50(-1.16%)
Jan 23, 2014 43.68 43.81 43.22 43.29 1,254,375 -0.72(-1.63%)
Jan 22, 2014 43.88 44.39 43.81 44.00 1,518,961 +0.19(+0.44%)
Jan 21, 2014 44.21 44.49 43.61 43.81 1,908,533 -0.37(-0.85%)
Jan 17, 2014 44.62 44.19 44.19 44.19 1,470,793 -0.45(-1.02%)
Jan 16, 2014 44.57 44.85 44.34 44.64 1,349,356 -0.06(-0.14%)
Jan 15, 2014 45.05 45.05 44.56 44.70 1,522,840 -0.35(-0.78%)
Jan 14, 2014 44.49 45.15 44.45 45.05 1,532,456 +0.58(+1.31%)
Jan 13, 2014 44.54 45.46 44.31 44.47 2,466,682 -0.11(-0.25%)
Jan 10, 2014 44.07 44.70 44.04 44.58 1,459,665 +0.62(+1.41%)
Jan 09, 2014 44.04 44.08 43.80 43.96 880,629 +0.06(+0.14%)
Jan 08, 2014 44.12 44.25 43.81 43.90 1,182,336 -0.10(-0.23%)
Jan 07, 2014 43.73 44.23 43.57 44.00 1,770,060 +0.44(+1.00%)
Jan 06, 2014 43.84 43.88 43.38 43.57 1,111,681 -0.17(-0.38%)
Jan 03, 2014 44.01 44.08 43.51 43.73 1,009,519 -0.17(-0.38%)
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.