Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

63.54 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 11.51 11.51 11.45 11.47 630,355 -0.02(-0.22%)
May 27, 2004 11.52 11.54 11.48 11.49 1,654,717 +0.01(+0.06%)
May 26, 2004 11.48 11.48 11.38 11.48 1,194,386 -0.03(-0.29%)
May 25, 2004 11.48 11.53 11.39 11.52 1,559,447 +0.04(+0.31%)
May 24, 2004 11.51 11.52 11.45 11.48 1,221,927 +0.02(+0.22%)
May 21, 2004 11.42 11.49 11.38 11.46 1,065,111 +0.08(+0.69%)
May 20, 2004 11.38 11.41 11.35 11.38 865,017 +0.01(+0.09%)
May 19, 2004 11.48 11.50 11.35 11.37 723,657 -0.11(-0.98%)
May 18, 2004 11.39 11.51 11.39 11.48 1,005,252 +0.08(+0.67%)
May 17, 2004 11.48 11.48 11.36 11.40 981,645 -0.10(-0.85%)
May 14, 2004 11.44 11.52 11.30 11.50 1,206,190 +0.08(+0.68%)
May 13, 2004 11.59 11.60 11.36 11.42 1,091,247 -0.20(-1.68%)
May 12, 2004 11.69 11.72 11.54 11.62 1,279,258 -0.08(-0.70%)
May 11, 2004 11.56 11.72 11.52 11.70 804,314 +0.14(+1.18%)
May 10, 2004 11.74 11.74 11.55 11.56 1,285,160 -0.21(-1.81%)
May 07, 2004 11.76 11.82 11.73 11.78 1,478,229 -0.00(-0.02%)
May 06, 2004 11.78 11.83 11.76 11.78 1,478,510 +0.00(+0.03%)
May 05, 2004 11.68 11.78 11.59 11.78 1,386,331 +0.08(+0.70%)
May 04, 2004 11.72 11.73 11.65 11.69 1,099,678 +0.01(+0.05%)
May 03, 2004 11.69 11.72 11.61 11.69 1,326,752 -0.00(-0.01%)
Apr 30, 2004 11.77 11.77 11.67 11.69 1,615,372 -0.09(-0.77%)
Apr 29, 2004 11.71 11.81 11.69 11.78 1,022,114 +0.04(+0.36%)
Apr 28, 2004 11.87 11.88 11.71 11.74 1,133,683 -0.12(-0.98%)
Apr 27, 2004 11.92 12.00 11.83 11.85 1,014,245 -0.05(-0.40%)
Apr 26, 2004 12.02 12.07 11.88 11.90 1,149,421 -0.12(-0.96%)
Apr 23, 2004 11.82 12.08 11.81 12.02 1,433,826 +0.15(+1.27%)
Apr 22, 2004 11.94 11.94 11.68 11.87 3,833,278 -0.14(-1.16%)
Apr 21, 2004 12.02 12.05 11.98 12.01 1,533,873 +0.02(+0.16%)
Apr 20, 2004 12.15 12.16 11.98 11.99 1,404,317 -0.19(-1.58%)
Apr 19, 2004 12.19 12.24 12.13 12.18 1,075,791 -0.01(-0.09%)
Apr 16, 2004 12.12 12.27 12.12 12.19 1,386,893 +0.06(+0.53%)
Apr 15, 2004 12.10 12.13 11.95 12.12 1,705,303 +0.03(+0.22%)
Apr 14, 2004 12.21 12.21 12.00 12.10 1,557,761 -0.10(-0.83%)
Apr 13, 2004 12.35 12.35 12.18 12.20 1,272,232 -0.14(-1.11%)
Apr 12, 2004 12.31 12.38 12.29 12.34 1,439,727 +0.02(+0.20%)
Apr 08, 2004 12.33 12.46 12.25 12.31 1,337,713 +0.01(+0.12%)
Apr 07, 2004 12.35 12.38 12.29 12.30 1,138,180 -0.04(-0.35%)
Apr 06, 2004 12.45 12.46 12.30 12.34 1,726,661 -0.13(-1.01%)
Apr 05, 2004 12.57 12.57 12.39 12.47 1,349,797 -0.11(-0.91%)
Apr 02, 2004 12.70 12.78 12.57 12.58 2,938,472 +0.08(+0.65%)
Apr 01, 2004 12.35 12.50 12.30 12.50 1,132,840 +0.14(+1.15%)
Mar 31, 2004 12.18 12.36 12.13 12.36 1,395,605 +0.17(+1.43%)
Mar 30, 2004 12.03 12.20 11.95 12.18 1,118,227 +0.16(+1.32%)
Mar 29, 2004 12.09 12.09 11.95 12.02 1,220,803 -0.07(-0.59%)
Mar 26, 2004 11.91 12.14 11.91 12.09 1,587,269 +0.20(+1.69%)
Mar 25, 2004 11.99 11.99 11.79 11.89 1,487,784 -0.10(-0.86%)
Mar 24, 2004 12.07 12.14 11.96 12.00 1,614,529 -0.07(-0.56%)
Mar 23, 2004 12.03 12.13 12.01 12.06 1,194,948 +0.06(+0.52%)
Mar 22, 2004 12.06 12.06 11.90 12.00 1,106,704 -0.05(-0.44%)
Mar 19, 2004 11.89 12.10 11.87 12.06 992,324 +0.22(+1.83%)
Mar 18, 2004 11.88 11.92 11.69 11.84 952,980 -0.09(-0.73%)
Mar 17, 2004 11.88 11.95 11.87 11.93 764,969 +0.07(+0.63%)
Mar 16, 2004 11.85 11.91 11.83 11.85 872,885 +0.00(+0.02%)
Mar 15, 2004 11.97 12.03 11.80 11.85 1,243,848 -0.14(-1.17%)
Mar 12, 2004 11.83 11.99 11.75 11.99 1,853,407 +0.15(+1.31%)
Mar 11, 2004 11.66 11.89 11.63 11.83 2,142,027 +0.18(+1.54%)
Mar 10, 2004 11.65 11.74 11.57 11.66 1,525,442 +0.01(+0.11%)
Mar 09, 2004 11.76 11.78 11.57 11.64 2,122,917 -0.11(-0.92%)
Mar 08, 2004 11.77 11.85 11.72 11.75 1,530,501 -0.03(-0.27%)
Mar 05, 2004 11.79 11.95 11.77 11.78 1,350,078 -0.05(-0.41%)
Mar 04, 2004 11.84 11.85 11.79 11.83 1,233,169 -0.05(-0.40%)
Mar 03, 2004 11.75 11.88 11.75 11.88 2,679,079 -0.09(-0.74%)
Mar 02, 2004 12.21 12.22 11.95 11.97 2,028,209 -0.19(-1.59%)
Mar 01, 2004 12.04 12.18 12.01 12.16 1,046,282 +0.10(+0.86%)
Feb 27, 2004 11.83 12.11 11.83 12.06 1,800,011 +0.22(+1.89%)
Feb 26, 2004 11.74 11.84 11.73 11.83 685,999 +0.07(+0.56%)
Feb 25, 2004 11.77 11.79 11.71 11.77 1,106,142 -0.04(-0.35%)
Feb 24, 2004 11.79 11.83 11.71 11.81 1,236,541 +0.02(+0.20%)
Feb 23, 2004 11.67 11.80 11.64 11.79 1,425,676 +0.11(+0.96%)
Feb 20, 2004 11.50 11.71 11.49 11.67 1,834,016 +0.16(+1.39%)
Feb 19, 2004 11.60 11.63 11.51 11.51 772,557 -0.02(-0.18%)
Feb 18, 2004 11.46 11.56 11.45 11.54 1,039,538 +0.03(+0.25%)
Feb 17, 2004 11.39 11.58 11.38 11.51 1,695,748 +0.06(+0.51%)
Feb 13, 2004 11.55 11.55 11.37 11.45 1,285,722 -0.12(-1.06%)
Feb 12, 2004 11.60 11.67 11.57 11.57 1,551,859 -0.04(-0.32%)
Feb 11, 2004 11.56 11.64 11.48 11.61 1,507,175 +0.09(+0.82%)
Feb 10, 2004 11.27 11.60 11.22 11.51 2,745,122 +0.26(+2.34%)
Feb 09, 2004 10.99 11.39 10.99 11.25 2,409,851 +0.17(+1.52%)
Feb 06, 2004 10.90 11.14 10.90 11.08 2,809,478 +0.14(+1.28%)
Feb 05, 2004 10.64 11.15 10.13 10.94 13,967,018 +0.99(+9.98%)
Feb 04, 2004 9.999 10.06 9.931 9.949 2,135,282 -0.09(-0.87%)
Feb 03, 2004 10.11 10.11 10.01 10.04 3,508,686 -0.05(-0.51%)
Feb 02, 2004 10.08 10.12 10.03 10.09 801,784 +0.03(+0.28%)
Jan 30, 2004 10.03 10.08 9.956 10.06 1,676,356 -0.10(-0.95%)
Jan 29, 2004 10.13 10.17 10.11 10.16 1,445,629 +0.10(+1.03%)
Jan 28, 2004 9.981 10.10 9.960 10.05 1,863,243 +0.06(+0.55%)
Jan 27, 2004 9.945 10.03 9.876 9.997 668,856 +0.07(+0.70%)
Jan 26, 2004 9.919 9.954 9.848 9.928 728,435 +0.02(+0.18%)
Jan 23, 2004 9.919 9.926 9.871 9.910 1,217,431 -0.01(-0.13%)
Jan 22, 2004 9.848 9.929 9.833 9.922 904,080 +0.05(+0.49%)
Jan 21, 2004 9.851 9.901 9.830 9.874 700,332 +0.03(+0.33%)
Jan 20, 2004 9.737 9.853 9.691 9.842 2,600,109 +0.15(+1.54%)
Jan 16, 2004 9.696 9.723 9.671 9.693 1,062,582 -0.00(-0.02%)
Jan 15, 2004 9.668 9.730 9.652 9.695 1,064,549 +0.03(+0.28%)
Jan 14, 2004 9.688 9.689 9.602 9.668 1,186,517 -0.03(-0.28%)
Jan 13, 2004 9.714 9.739 9.675 9.695 924,033 -0.02(-0.22%)
Jan 12, 2004 9.632 9.739 9.604 9.716 1,114,011 +0.13(+1.34%)
Jan 09, 2004 9.568 9.641 9.568 9.588 711,854 -0.02(-0.17%)
Jan 08, 2004 9.741 9.741 9.590 9.604 1,365,816 -0.11(-1.10%)
Jan 07, 2004 9.855 9.855 9.700 9.711 1,840,760 -0.17(-1.71%)
Jan 06, 2004 10.01 10.01 9.865 9.880 1,168,250 -0.14(-1.35%)
Jan 05, 2004 9.937 10.02 9.937 10.01 711,573 +0.10(+0.99%)
Jan 02, 2004 9.988 9.997 9.874 9.917 566,560 -0.06(-0.64%)
Dec 31, 2003 9.963 10.01 9.963 9.981 1,087,313 +0.00(+0.00%)
Dec 30, 2003 9.988 9.997 9.976 9.981 559,254 -0.01(-0.07%)
Dec 29, 2003 10.01 10.04 9.961 9.988 849,279 +0.01(+0.05%)
Dec 26, 2003 10.00 10.03 9.981 9.983 102,014 -0.02(-0.20%)
Dec 24, 2003 10.04 10.05 9.999 10.00 107,354 -0.06(-0.57%)
Dec 23, 2003 10.02 10.06 10.00 10.06 607,310 +0.06(+0.64%)
Dec 22, 2003 9.937 9.995 9.903 9.995 778,459 +0.03(+0.34%)
Dec 19, 2003 10.17 10.17 9.942 9.961 1,159,819 -0.18(-1.75%)
Dec 18, 2003 10.11 10.18 10.01 10.14 1,077,477 +0.02(+0.23%)
Dec 17, 2003 10.16 10.18 10.10 10.12 519,066 -0.08(-0.82%)
Dec 16, 2003 10.15 10.22 10.11 10.20 701,175 +0.04(+0.40%)
Dec 15, 2003 10.15 10.23 10.15 10.16 624,172 +0.07(+0.69%)
Dec 12, 2003 10.20 10.20 10.05 10.09 851,527 -0.15(-1.43%)
Dec 11, 2003 10.05 10.26 10.02 10.24 1,099,959 +0.18(+1.82%)
Dec 10, 2003 10.01 10.09 10.01 10.05 1,047,125 +0.04(+0.44%)
Dec 09, 2003 9.830 10.05 9.830 10.01 1,279,258 +0.20(+2.05%)
Dec 08, 2003 9.688 9.819 9.688 9.807 918,975 +0.12(+1.25%)
Dec 05, 2003 9.778 9.794 9.695 9.686 685,156 -0.10(-0.98%)
Dec 04, 2003 9.830 9.883 9.755 9.782 760,192 -0.09(-0.94%)
Dec 03, 2003 9.792 9.881 9.785 9.874 1,246,939 +0.08(+0.82%)
Dec 02, 2003 9.807 9.816 9.776 9.794 809,372 -0.02(-0.25%)
Dec 01, 2003 9.796 9.828 9.776 9.819 1,000,755 +0.01(+0.15%)
Nov 28, 2003 9.794 9.807 9.739 9.805 306,606 -0.00(-0.04%)
Nov 26, 2003 9.784 9.810 9.766 9.808 612,369 +0.03(+0.27%)
Nov 25, 2003 9.750 9.801 9.750 9.782 1,220,241 -0.03(-0.33%)
Nov 24, 2003 9.794 9.819 9.782 9.814 1,305,675 +0.02(+0.25%)
Nov 21, 2003 9.848 9.857 9.773 9.789 1,033,636 -0.04(-0.42%)
Nov 20, 2003 9.892 9.910 9.819 9.830 1,070,732 -0.07(-0.72%)
Nov 19, 2003 10.07 9.910 9.757 9.901 2,000,106 -0.17(-1.68%)
Nov 18, 2003 10.13 10.15 10.06 10.07 468,761 -0.05(-0.48%)
Nov 17, 2003 10.12 10.13 10.05 10.12 337,800 -0.00(-0.02%)
Nov 14, 2003 10.24 10.24 10.10 10.12 666,889 -0.14(-1.35%)
Nov 13, 2003 10.19 10.26 10.17 10.26 629,231 +0.05(+0.45%)
Nov 12, 2003 10.13 10.22 10.13 10.21 1,075,791 +0.09(+0.88%)
Nov 11, 2003 10.01 10.13 10.01 10.12 852,651 +0.12(+1.16%)
Nov 10, 2003 9.963 10.02 9.963 10.01 760,192 +0.04(+0.43%)
Nov 07, 2003 10.02 10.11 9.969 9.965 1,382,678 -0.05(-0.51%)
Nov 06, 2003 9.926 10.02 9.864 10.02 1,021,833 +0.11(+1.11%)
Nov 05, 2003 9.929 9.913 9.810 9.906 533,680 -0.01(-0.14%)
Nov 04, 2003 9.929 9.974 9.901 9.921 553,352 -0.04(-0.36%)
Nov 03, 2003 9.992 9.992 9.908 9.956 744,173 -0.02(-0.16%)
Oct 31, 2003 9.823 9.979 9.823 9.972 976,305 +0.18(+1.80%)
Oct 30, 2003 9.919 9.919 9.919 9.796 1,771,907 -0.18(-1.80%)
Oct 29, 2003 9.826 9.979 9.805 9.976 1,095,182 +0.16(+1.61%)
Oct 28, 2003 9.638 9.823 9.629 9.817 922,347 +0.20(+2.03%)
Oct 27, 2003 9.714 9.714 9.572 9.622 1,137,618 -0.08(-0.79%)
Oct 24, 2003 9.700 9.743 9.588 9.698 1,371,437 -0.09(-0.89%)
Oct 23, 2003 9.696 9.803 9.373 9.785 3,458,101 +0.33(+3.48%)
Oct 22, 2003 9.655 9.655 9.374 9.456 1,915,234 -0.20(-2.05%)
Oct 21, 2003 9.705 9.705 9.616 9.654 978,835 -0.01(-0.07%)
Oct 20, 2003 9.785 9.785 9.581 9.661 3,325,172 -0.28(-2.83%)
Oct 17, 2003 9.972 10.02 9.896 9.942 1,647,691 -0.02(-0.20%)
Oct 16, 2003 9.858 9.960 9.858 9.961 1,867,177 -0.11(-1.10%)
Oct 15, 2003 10.11 10.13 10.05 10.07 1,228,391 -0.02(-0.25%)
Oct 14, 2003 10.03 10.14 10.02 10.10 2,787,277 -0.22(-2.16%)
Oct 13, 2003 10.22 10.34 10.19 10.32 1,221,927 +0.10(+1.01%)
Oct 10, 2003 10.04 10.26 10.04 10.22 1,583,897 +0.15(+1.45%)
Oct 09, 2003 9.905 10.10 9.876 10.07 2,023,431 +0.28(+2.91%)
Oct 08, 2003 9.741 9.784 9.682 9.785 828,201 +0.04(+0.46%)
Oct 07, 2003 9.730 9.784 9.730 9.741 697,521 +0.02(+0.22%)
Oct 06, 2003 9.702 9.741 9.670 9.720 428,293 +0.00(+0.02%)
Oct 03, 2003 9.684 9.732 9.659 9.718 685,156 +0.09(+0.92%)
Oct 02, 2003 9.615 9.650 9.590 9.629 757,662 -0.09(-0.97%)
Oct 01, 2003 9.568 9.723 9.558 9.723 691,620 +0.16(+1.66%)
Sep 30, 2003 9.595 9.604 9.515 9.565 662,673 -0.05(-0.52%)
Sep 29, 2003 9.542 9.622 9.536 9.615 548,855 +0.08(+0.82%)
Sep 26, 2003 9.586 9.604 9.524 9.536 725,625 -0.05(-0.52%)
Sep 25, 2003 9.611 9.657 9.597 9.586 493,211 -0.03(-0.31%)
Sep 24, 2003 9.705 9.711 9.606 9.616 470,166 -0.09(-0.92%)
Sep 23, 2003 9.584 9.695 9.563 9.705 506,701 +0.06(+0.65%)
Sep 22, 2003 9.718 9.737 9.631 9.643 514,007 -0.12(-1.19%)
Sep 19, 2003 9.757 9.792 9.727 9.759 458,363 +0.02(+0.26%)
Sep 18, 2003 9.655 9.746 9.641 9.734 549,979 +0.10(+1.00%)
Sep 17, 2003 9.650 9.680 9.623 9.638 674,477 -0.01(-0.11%)
Sep 16, 2003 9.661 9.679 9.622 9.648 611,245 +0.02(+0.20%)
Sep 15, 2003 9.696 9.696 9.609 9.629 1,086,751 -0.06(-0.57%)
Sep 12, 2003 9.732 9.732 9.654 9.684 550,542 -0.05(-0.55%)
Sep 11, 2003 9.760 9.807 9.689 9.737 417,894 -0.01(-0.05%)
Sep 10, 2003 9.762 9.762 9.693 9.743 756,538 -0.04(-0.38%)
Sep 09, 2003 9.944 9.944 9.638 9.780 570,776 -0.16(-1.65%)
Sep 08, 2003 10.02 10.02 9.892 9.944 796,726 -0.09(-0.90%)
Sep 05, 2003 10.06 10.14 9.995 10.03 411,150 -0.02(-0.23%)
Sep 04, 2003 9.999 10.11 9.992 10.06 589,886 -0.01(-0.11%)
Sep 03, 2003 10.26 10.26 10.06 10.07 1,146,892 -0.08(-0.82%)
Sep 02, 2003 9.812 10.15 9.794 10.15 1,158,133 +0.34(+3.46%)
Aug 29, 2003 9.741 9.864 9.739 9.812 572,743 +0.06(+0.66%)
Aug 28, 2003 9.693 9.775 9.549 9.748 756,257 +0.07(+0.70%)
Aug 27, 2003 9.607 9.696 9.501 9.680 2,395,518 +0.36(+3.90%)
Aug 26, 2003 9.367 9.385 9.253 9.317 651,713 -0.09(-1.00%)
Aug 25, 2003 9.430 9.447 9.394 9.412 375,458 +0.00(+0.00%)
Aug 22, 2003 9.483 9.527 9.406 9.412 675,039 -0.03(-0.30%)
Aug 21, 2003 9.369 9.518 9.349 9.440 1,059,210 +0.07(+0.78%)
Aug 20, 2003 9.433 9.444 9.362 9.367 302,109 -0.07(-0.70%)
Aug 19, 2003 9.430 9.447 9.403 9.433 638,786 -0.01(-0.06%)
Aug 18, 2003 9.511 9.515 9.430 9.438 540,143 -0.01(-0.09%)
Aug 15, 2003 9.437 9.456 9.430 9.447 241,406 +0.01(+0.11%)
Aug 14, 2003 9.431 9.465 9.403 9.437 555,319 +0.01(+0.06%)
Aug 13, 2003 9.513 9.513 9.405 9.431 979,959 -0.02(-0.17%)
Aug 12, 2003 9.246 9.447 9.237 9.447 1,294,996 +0.25(+2.67%)
Aug 11, 2003 9.252 9.278 9.157 9.202 500,518 -0.05(-0.54%)
Aug 08, 2003 9.136 9.252 9.106 9.252 880,473 +0.11(+1.17%)
Aug 07, 2003 9.072 9.164 9.004 9.145 504,171 +0.10(+1.06%)
Aug 06, 2003 9.061 9.070 8.994 9.049 562,907 -0.01(-0.14%)
Aug 05, 2003 9.136 9.163 9.040 9.061 647,779 -0.08(-0.91%)
Aug 04, 2003 9.173 9.173 9.075 9.145 794,196 -0.03(-0.31%)
Aug 01, 2003 9.127 9.216 9.074 9.173 1,029,139 +0.03(+0.35%)
Jul 31, 2003 9.243 9.383 9.136 9.141 1,225,300 -0.06(-0.62%)
Jul 30, 2003 9.287 9.316 9.184 9.198 835,227 -0.06(-0.67%)
Jul 29, 2003 9.252 9.305 9.180 9.261 1,352,607 +0.01(+0.13%)
Jul 28, 2003 9.150 9.268 9.150 9.248 1,975,375 +0.10(+1.07%)
Jul 25, 2003 8.825 9.168 8.780 9.150 1,966,101 +0.33(+3.69%)
Jul 24, 2003 9.088 9.323 8.809 8.825 7,155,922 -0.06(-0.66%)
Jul 23, 2003 8.851 8.926 8.780 8.883 1,549,892 +0.06(+0.71%)
Jul 22, 2003 8.718 8.851 8.698 8.821 1,432,983 +0.14(+1.60%)
Jul 21, 2003 8.777 8.777 8.647 8.682 714,945 -0.07(-0.81%)
Jul 18, 2003 8.691 8.778 8.588 8.753 848,717 +0.11(+1.23%)
Jul 17, 2003 8.540 8.666 8.540 8.647 1,107,828 +0.08(+0.98%)
Jul 16, 2003 8.648 8.700 8.526 8.563 994,853 -0.04(-0.48%)
Jul 15, 2003 8.556 8.629 8.522 8.604 915,602 +0.05(+0.58%)
Jul 14, 2003 8.762 8.771 8.540 8.554 1,627,738 -0.15(-1.76%)
Jul 11, 2003 8.789 8.887 8.704 8.707 1,011,153 -0.11(-1.21%)
Jul 10, 2003 8.807 8.825 8.764 8.814 1,554,951 -0.01(-0.08%)
Jul 09, 2003 8.798 8.839 8.773 8.821 1,989,145 +0.00(+0.02%)
Jul 08, 2003 8.883 8.883 8.691 8.819 3,639,366 -0.06(-0.72%)
Jul 07, 2003 8.780 8.940 8.777 8.883 1,491,718 +0.13(+1.44%)
Jul 03, 2003 8.732 8.816 8.720 8.757 758,786 -0.02(-0.22%)
Jul 02, 2003 8.753 8.816 8.704 8.777 1,147,173 +0.02(+0.26%)
Jul 01, 2003 8.700 8.807 8.673 8.753 1,111,201 +0.04(+0.45%)
Jun 30, 2003 8.656 8.771 8.616 8.714 1,603,007 +0.06(+0.68%)
Jun 27, 2003 8.771 8.771 8.656 8.656 1,430,734 -0.10(-1.20%)
Jun 26, 2003 8.727 8.784 8.684 8.761 1,137,899 +0.04(+0.43%)
Jun 25, 2003 8.860 8.924 8.718 8.723 1,532,468 -0.10(-1.19%)
Jun 24, 2003 8.704 8.924 8.704 8.828 2,081,043 +0.03(+0.34%)
Jun 23, 2003 8.878 8.898 8.739 8.798 1,937,716 -0.16(-1.83%)
Jun 20, 2003 9.111 9.131 8.919 8.962 2,588,587 -0.12(-1.37%)
Jun 19, 2003 9.520 9.520 9.074 9.086 3,139,410 -0.45(-4.68%)
Jun 18, 2003 9.403 9.572 9.403 9.533 728,716 +0.02(+0.17%)
Jun 17, 2003 9.616 9.652 9.495 9.517 549,136 -0.09(-0.91%)
Jun 16, 2003 9.536 9.606 9.526 9.604 694,992 +0.08(+0.86%)
Jun 13, 2003 9.510 9.556 9.438 9.522 1,153,075 +0.03(+0.32%)
Jun 12, 2003 9.599 9.599 9.398 9.492 1,744,928 -0.07(-0.74%)
Jun 11, 2003 9.643 9.661 9.510 9.563 1,065,955 -0.04(-0.46%)
Jun 10, 2003 9.634 9.634 9.501 9.607 1,241,038 -0.03(-0.30%)
Jun 09, 2003 9.607 9.684 9.545 9.636 1,498,182 -0.05(-0.51%)
Jun 06, 2003 9.776 9.839 9.613 9.686 2,016,405 -0.10(-1.02%)
Jun 05, 2003 9.688 9.825 9.664 9.785 659,863 +0.11(+1.10%)
Jun 04, 2003 9.643 9.732 9.638 9.679 514,288 +0.05(+0.48%)
Jun 03, 2003 9.794 9.794 9.561 9.632 1,454,341 -0.17(-1.78%)
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.