Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.91 13.91 13.69 13.73 2,838,779 -0.15(-1.11%)
Mar 30, 2005 13.69 13.91 13.67 13.89 2,574,118 +0.20(+1.48%)
Mar 29, 2005 13.68 13.83 13.65 13.69 2,193,704 -0.03(-0.22%)
Mar 28, 2005 13.53 13.97 13.53 13.72 4,882,171 +0.39(+2.90%)
Mar 24, 2005 13.34 13.35 13.26 13.33 1,362,917 -0.01(-0.09%)
Mar 23, 2005 13.23 13.39 13.20 13.34 1,642,749 +0.07(+0.54%)
Mar 22, 2005 13.35 13.43 13.27 13.27 1,644,154 -0.13(-1.00%)
Mar 21, 2005 13.46 13.51 13.36 13.40 1,618,587 -0.10(-0.76%)
Mar 18, 2005 13.30 13.53 13.28 13.51 4,527,886 +0.21(+1.59%)
Mar 17, 2005 13.30 13.46 13.25 13.30 3,285,218 +0.08(+0.61%)
Mar 16, 2005 13.17 13.25 13.17 13.22 3,300,108 +0.00(+0.01%)
Mar 15, 2005 13.20 13.31 13.16 13.21 1,935,224 +0.02(+0.12%)
Mar 14, 2005 13.19 13.25 13.13 13.20 1,378,931 +0.00(+0.01%)
Mar 11, 2005 13.19 13.22 12.99 13.20 2,804,783 -0.06(-0.47%)
Mar 10, 2005 13.05 13.28 13.05 13.26 3,341,690 +0.19(+1.43%)
Mar 09, 2005 13.08 13.21 13.01 13.07 4,330,093 -0.08(-0.64%)
Mar 08, 2005 12.78 13.16 12.76 13.16 6,274,589 +0.36(+2.84%)
Mar 07, 2005 12.75 12.81 12.71 12.79 3,401,814 +0.04(+0.32%)
Mar 04, 2005 12.72 12.80 12.69 12.75 3,810,605 +0.07(+0.52%)
Mar 03, 2005 12.59 12.80 12.59 12.69 6,523,516 +0.25(+1.97%)
Mar 02, 2005 12.15 12.44 11.99 12.44 4,502,038 +0.25(+2.04%)
Mar 01, 2005 12.25 12.25 11.99 12.19 4,688,874 -0.18(-1.48%)
Feb 28, 2005 12.21 12.41 12.21 12.37 3,851,906 +0.14(+1.16%)
Feb 25, 2005 12.18 12.33 12.08 12.23 2,962,961 +0.06(+0.45%)
Feb 24, 2005 12.07 12.26 11.91 12.18 2,077,950 +0.12(+1.02%)
Feb 23, 2005 12.14 12.15 12.00 12.05 2,813,493 -0.08(-0.67%)
Feb 22, 2005 12.45 12.45 12.12 12.14 1,918,929 -0.35(-2.84%)
Feb 18, 2005 12.59 12.59 12.43 12.49 1,566,329 -0.09(-0.74%)
Feb 17, 2005 12.65 12.71 12.53 12.58 3,239,703 -0.15(-1.19%)
Feb 16, 2005 12.55 12.73 12.46 12.73 3,847,691 +0.19(+1.49%)
Feb 15, 2005 12.56 12.59 12.49 12.55 3,187,726 +0.00(+0.00%)
Feb 14, 2005 12.72 12.87 12.51 12.55 4,119,095 -0.46(-3.56%)
Feb 11, 2005 12.72 13.05 12.56 13.01 2,989,371 +0.26(+2.02%)
Feb 10, 2005 13.12 13.14 12.46 12.75 4,577,896 -0.33(-2.52%)
Feb 09, 2005 13.46 13.53 13.01 13.08 6,753,900 -0.41(-3.01%)
Feb 08, 2005 13.61 13.69 13.42 13.49 18,085,696 -0.09(-0.68%)
Feb 07, 2005 13.53 13.66 13.52 13.58 6,853,077 +0.10(+0.73%)
Feb 04, 2005 13.58 13.90 13.32 13.48 8,306,463 -0.04(-0.33%)
Feb 03, 2005 13.40 13.53 13.37 13.53 5,681,491 +0.12(+0.93%)
Feb 02, 2005 13.38 13.44 13.29 13.40 3,394,790 +0.05(+0.39%)
Feb 01, 2005 13.28 13.37 13.20 13.35 3,621,803 +0.07(+0.55%)
Jan 31, 2005 13.03 13.36 12.79 13.28 6,920,226 +0.33(+2.54%)
Jan 28, 2005 13.53 13.58 12.88 12.95 12,740,510 -0.38(-2.86%)
Jan 27, 2005 13.05 13.33 12.96 13.33 4,542,496 +0.27(+2.10%)
Jan 26, 2005 13.08 13.17 13.03 13.05 2,263,662 +0.02(+0.14%)
Jan 25, 2005 13.31 13.31 12.93 13.04 4,483,776 -0.24(-1.84%)
Jan 24, 2005 13.30 13.35 13.25 13.28 1,906,848 +0.03(+0.19%)
Jan 21, 2005 13.19 13.30 13.14 13.25 2,344,296 +0.11(+0.83%)
Jan 20, 2005 13.24 13.31 13.13 13.15 4,034,246 -0.12(-0.91%)
Jan 19, 2005 13.31 13.36 13.22 13.27 3,036,291 -0.01(-0.07%)
Jan 18, 2005 13.17 13.28 13.09 13.28 4,952,129 +0.10(+0.78%)
Jan 14, 2005 13.63 13.63 13.14 13.17 10,733,360 -0.38(-2.81%)
Jan 13, 2005 13.56 13.62 13.45 13.55 4,231,196 +0.03(+0.21%)
Jan 12, 2005 13.44 13.90 13.44 13.53 5,638,786 +0.10(+0.72%)
Jan 11, 2005 13.47 13.47 13.32 13.43 2,667,395 +0.02(+0.13%)
Jan 10, 2005 12.88 13.41 12.88 13.41 4,359,593 +0.56(+4.39%)
Jan 07, 2005 12.98 12.98 12.74 12.85 1,473,052 -0.10(-0.74%)
Jan 06, 2005 12.85 12.96 12.77 12.94 1,652,582 +0.13(+1.00%)
Jan 05, 2005 13.07 13.07 12.77 12.82 1,568,858 -0.33(-2.49%)
Jan 04, 2005 13.41 13.41 13.05 13.14 1,155,009 -0.27(-2.02%)
Jan 03, 2005 13.47 13.52 13.35 13.41 504,034 -0.05(-0.40%)
Dec 31, 2004 13.54 13.55 13.45 13.47 373,109 -0.03(-0.25%)
Dec 30, 2004 13.37 13.55 13.34 13.50 1,585,996 +0.14(+1.04%)
Dec 29, 2004 13.43 13.43 13.30 13.36 904,116 -0.08(-0.62%)
Dec 28, 2004 13.21 13.47 13.21 13.45 982,503 +0.21(+1.56%)
Dec 27, 2004 13.22 13.24 13.06 13.24 430,986 +0.06(+0.43%)
Dec 23, 2004 13.23 13.25 13.16 13.18 312,703 -0.02(-0.15%)
Dec 22, 2004 13.33 13.33 13.20 13.20 643,108 -0.11(-0.83%)
Dec 21, 2004 13.23 13.31 13.18 13.31 586,355 +0.09(+0.65%)
Dec 20, 2004 13.24 13.29 13.16 13.23 1,005,822 -0.02(-0.12%)
Dec 17, 2004 13.20 13.32 13.19 13.24 1,120,171 -0.03(-0.24%)
Dec 16, 2004 13.33 13.33 13.20 13.27 1,408,994 -0.06(-0.43%)
Dec 15, 2004 13.33 13.35 13.27 13.33 656,032 +0.04(+0.28%)
Dec 14, 2004 13.30 13.38 13.23 13.29 1,841,947 -0.01(-0.04%)
Dec 13, 2004 13.09 13.34 13.09 13.30 1,742,488 +0.21(+1.60%)
Dec 10, 2004 13.19 13.19 13.09 13.09 638,612 -0.12(-0.94%)
Dec 09, 2004 13.19 13.24 13.13 13.21 1,121,576 +0.02(+0.15%)
Dec 08, 2004 13.22 13.22 13.08 13.19 2,361,434 -0.08(-0.62%)
Dec 07, 2004 13.32 13.35 13.17 13.28 1,039,818 -0.02(-0.12%)
Dec 06, 2004 13.44 13.47 13.26 13.29 1,111,180 -0.10(-0.74%)
Dec 03, 2004 13.26 13.51 13.24 13.39 2,010,239 +0.14(+1.06%)
Dec 02, 2004 13.41 13.43 13.24 13.25 1,596,110 -0.12(-0.90%)
Dec 01, 2004 13.44 13.62 13.36 13.37 2,456,959 +0.04(+0.32%)
Nov 30, 2004 12.99 13.34 12.99 13.33 1,805,142 +0.32(+2.48%)
Nov 29, 2004 12.86 13.03 12.82 13.01 983,064 +0.19(+1.46%)
Nov 26, 2004 12.89 12.95 12.79 12.82 174,192 -0.07(-0.57%)
Nov 24, 2004 12.87 12.95 12.77 12.89 433,796 +0.06(+0.43%)
Nov 23, 2004 12.90 12.90 12.72 12.84 518,082 -0.04(-0.28%)
Nov 22, 2004 12.84 12.97 12.84 12.87 643,108 -0.03(-0.22%)
Nov 19, 2004 12.92 12.98 12.82 12.90 710,818 -0.01(-0.04%)
Nov 18, 2004 13.11 13.11 12.86 12.91 2,173,756 -0.20(-1.53%)
Nov 17, 2004 12.96 13.14 12.94 13.11 2,100,426 +0.19(+1.43%)
Nov 16, 2004 12.76 12.95 12.76 12.92 2,383,349 +0.18(+1.38%)
Nov 15, 2004 12.92 12.94 12.75 12.75 1,503,395 -0.04(-0.35%)
Nov 12, 2004 12.73 12.79 12.63 12.79 620,912 +0.07(+0.52%)
Nov 11, 2004 12.59 12.76 12.59 12.73 953,002 +0.15(+1.22%)
Nov 10, 2004 12.71 12.77 12.56 12.57 671,484 -0.11(-0.87%)
Nov 09, 2004 12.80 12.90 12.59 12.68 2,202,694 +0.37(+2.99%)
Nov 08, 2004 12.50 12.62 12.28 12.32 1,024,646 -0.15(-1.19%)
Nov 05, 2004 12.34 12.48 12.14 12.46 1,072,689 +0.13(+1.02%)
Nov 04, 2004 12.16 12.34 12.13 12.34 358,218 +0.19(+1.52%)
Nov 03, 2004 12.10 12.20 12.06 12.15 433,234 +0.08(+0.69%)
Nov 02, 2004 11.94 12.08 11.92 12.07 472,848 +0.21(+1.77%)
Nov 01, 2004 11.84 11.95 11.75 11.86 751,276 -0.01(-0.11%)
Oct 29, 2004 12.02 12.14 11.85 11.87 593,659 -0.15(-1.23%)
Oct 28, 2004 11.74 12.08 11.61 12.02 724,304 +0.28(+2.38%)
Oct 27, 2004 12.05 12.05 11.70 11.74 1,026,613 -0.30(-2.51%)
Oct 26, 2004 11.99 12.04 11.86 12.04 349,228 +0.08(+0.67%)
Oct 25, 2004 11.94 11.96 11.75 11.96 435,481 +0.00(+0.03%)
Oct 22, 2004 11.84 12.01 11.84 11.96 490,830 +0.12(+1.04%)
Oct 21, 2004 11.79 11.86 11.71 11.83 538,873 +0.10(+0.83%)
Oct 20, 2004 11.59 11.86 11.59 11.74 490,830 +0.12(+1.03%)
Oct 19, 2004 11.66 11.69 11.60 11.62 527,354 -0.06(-0.49%)
Oct 18, 2004 11.75 11.75 11.63 11.67 502,630 -0.07(-0.58%)
Oct 15, 2004 11.78 11.86 11.72 11.74 270,560 +0.00(+0.02%)
Oct 14, 2004 11.76 11.92 11.74 11.74 504,034 -0.04(-0.33%)
Oct 13, 2004 11.77 11.84 11.72 11.78 565,283 +0.03(+0.29%)
Oct 12, 2004 11.82 11.85 11.70 11.75 626,250 -0.09(-0.80%)
Oct 11, 2004 11.92 11.94 11.81 11.84 282,922 -0.06(-0.46%)
Oct 08, 2004 11.73 11.98 11.73 11.90 1,013,127 +0.14(+1.17%)
Oct 07, 2004 11.87 11.90 11.73 11.76 975,198 -0.07(-0.63%)
Oct 06, 2004 11.93 12.00 11.80 11.83 780,214 -0.12(-1.00%)
Oct 05, 2004 12.04 12.04 11.95 11.95 409,633 -0.04(-0.36%)
Oct 04, 2004 12.05 12.15 11.98 11.99 430,986 -0.06(-0.52%)
Oct 01, 2004 12.12 12.14 11.98 12.06 589,726 -0.03(-0.25%)
Sep 30, 2004 11.83 12.09 11.81 12.09 706,042 +0.28(+2.40%)
Sep 29, 2004 11.88 11.88 11.79 11.80 299,499 -0.07(-0.63%)
Sep 28, 2004 11.90 11.94 11.84 11.88 528,759 -0.04(-0.31%)
Sep 27, 2004 11.98 12.01 11.89 11.92 486,615 -0.10(-0.86%)
Sep 24, 2004 12.03 12.04 11.98 12.02 184,869 +0.00(+0.01%)
Sep 23, 2004 11.98 12.07 11.97 12.02 327,032 +0.04(+0.33%)
Sep 22, 2004 12.02 12.05 11.97 11.98 629,341 -0.06(-0.52%)
Sep 21, 2004 12.12 12.12 11.98 12.04 772,066 -0.08(-0.65%)
Sep 20, 2004 12.33 12.33 12.09 12.12 493,639 -0.20(-1.65%)
Sep 17, 2004 12.27 12.34 12.23 12.32 374,514 +0.07(+0.54%)
Sep 16, 2004 12.13 12.30 12.13 12.26 378,728 +0.09(+0.73%)
Sep 15, 2004 12.15 12.18 12.07 12.17 531,849 -0.00(-0.01%)
Sep 14, 2004 12.25 12.25 12.11 12.17 388,281 -0.06(-0.48%)
Sep 13, 2004 12.26 12.27 12.17 12.23 469,196 -0.03(-0.25%)
Sep 10, 2004 12.20 12.28 12.13 12.26 415,814 +0.06(+0.47%)
Sep 09, 2004 12.28 12.28 12.16 12.20 693,399 -0.12(-0.94%)
Sep 08, 2004 12.36 12.36 12.15 12.32 800,724 +0.01(+0.12%)
Sep 07, 2004 12.29 12.34 12.25 12.30 619,788 +0.02(+0.19%)
Sep 03, 2004 12.23 12.34 12.23 12.28 226,169 +0.06(+0.51%)
Sep 02, 2004 12.23 12.23 12.19 12.22 611,922 -0.03(-0.22%)
Sep 01, 2004 12.11 12.26 12.11 12.24 720,371 +0.06(+0.45%)
Aug 31, 2004 12.09 12.20 12.09 12.19 887,820 +0.11(+0.94%)
Aug 30, 2004 12.05 12.10 12.01 12.07 550,392 +0.01(+0.07%)
Aug 27, 2004 12.01 12.07 11.95 12.07 434,919 +0.04(+0.33%)
Aug 26, 2004 12.06 12.09 11.98 12.03 316,356 -0.03(-0.28%)
Aug 25, 2004 12.07 12.09 12.00 12.06 278,989 +0.03(+0.24%)
Aug 24, 2004 12.26 12.26 12.00 12.03 609,112 -0.14(-1.14%)
Aug 23, 2004 11.97 12.22 11.96 12.17 746,219 +0.25(+2.07%)
Aug 20, 2004 11.84 11.96 11.78 11.92 719,528 +0.00(+0.03%)
Aug 19, 2004 11.92 11.96 11.85 11.92 472,006 +0.01(+0.09%)
Aug 18, 2004 11.87 11.94 11.74 11.91 435,200 +0.06(+0.48%)
Aug 17, 2004 11.89 11.94 11.75 11.85 690,870 +0.02(+0.18%)
Aug 16, 2004 11.98 12.06 11.79 11.83 937,550 -0.20(-1.66%)
Aug 13, 2004 11.87 12.09 11.85 12.03 1,274,697 +0.18(+1.50%)
Aug 12, 2004 11.83 11.98 11.83 11.85 881,358 +0.02(+0.20%)
Aug 11, 2004 11.70 11.87 11.61 11.83 1,459,847 +0.13(+1.11%)
Aug 10, 2004 11.73 11.73 11.65 11.70 1,120,452 -0.03(-0.26%)
Aug 09, 2004 11.77 11.77 11.59 11.73 673,451 -0.05(-0.44%)
Aug 06, 2004 11.84 11.86 11.76 11.78 1,811,604 -0.06(-0.48%)
Aug 05, 2004 12.02 12.02 11.76 11.84 1,105,280 -0.16(-1.31%)
Aug 04, 2004 12.06 12.15 11.92 11.99 883,606 -0.10(-0.79%)
Aug 03, 2004 12.25 12.29 12.05 12.09 866,187 -0.19(-1.56%)
Aug 02, 2004 12.23 12.43 12.23 12.28 926,592 +0.05(+0.38%)
Jul 30, 2004 12.04 12.27 12.04 12.24 1,419,389 +0.20(+1.69%)
Jul 29, 2004 12.18 12.19 12.02 12.03 829,101 -0.12(-1.01%)
Jul 28, 2004 12.23 12.31 12.07 12.16 2,199,885 -0.07(-0.60%)
Jul 27, 2004 12.27 12.41 12.17 12.23 1,720,293 -0.01(-0.04%)
Jul 26, 2004 12.46 12.58 12.14 12.23 3,755,538 -0.48(-3.78%)
Jul 23, 2004 12.92 12.95 12.68 12.72 1,913,029 -0.17(-1.31%)
Jul 22, 2004 13.22 13.30 12.85 12.88 6,730,300 -0.41(-3.12%)
Jul 21, 2004 13.62 13.62 13.08 13.30 3,687,547 -0.31(-2.31%)
Jul 20, 2004 13.57 14.26 13.54 13.61 6,550,488 +0.17(+1.24%)
Jul 19, 2004 13.17 14.15 13.13 13.45 5,725,039 +0.45(+3.48%)
Jul 16, 2004 13.00 13.06 12.94 12.99 593,940 +0.02(+0.19%)
Jul 15, 2004 12.89 13.01 12.86 12.97 948,226 +0.08(+0.65%)
Jul 14, 2004 12.84 12.95 12.83 12.89 1,606,506 +0.03(+0.22%)
Jul 13, 2004 12.91 12.91 12.82 12.86 1,054,708 -0.07(-0.55%)
Jul 12, 2004 12.83 12.94 12.75 12.93 1,036,165 +0.10(+0.75%)
Jul 09, 2004 12.80 12.88 12.73 12.83 917,321 -0.01(-0.04%)
Jul 08, 2004 12.93 12.99 12.82 12.84 1,644,435 -0.09(-0.72%)
Jul 07, 2004 12.98 13.01 12.91 12.93 1,493,842 -0.05(-0.40%)
Jul 06, 2004 12.80 13.00 12.80 12.98 1,214,010 +0.18(+1.39%)
Jul 02, 2004 12.88 12.88 12.79 12.80 709,413 -0.08(-0.64%)
Jul 01, 2004 12.87 12.94 12.78 12.89 913,387 +0.01(+0.10%)
Jun 30, 2004 12.90 12.91 12.78 12.87 704,918 +0.10(+0.79%)
Jun 29, 2004 12.75 12.78 12.70 12.77 818,986 +0.02(+0.15%)
Jun 28, 2004 12.64 12.83 12.63 12.75 1,453,666 +0.10(+0.76%)
Jun 25, 2004 12.62 12.66 12.60 12.66 1,478,390 +0.07(+0.59%)
Jun 24, 2004 12.40 12.59 12.40 12.58 760,547 +0.19(+1.52%)
Jun 23, 2004 12.37 12.41 12.32 12.39 864,220 +0.04(+0.33%)
Jun 22, 2004 12.34 12.41 12.32 12.35 904,678 +0.02(+0.19%)
Jun 21, 2004 12.33 12.35 12.29 12.33 794,543 +0.00(+0.03%)
Jun 18, 2004 12.32 12.35 12.30 12.33 994,865 +0.03(+0.22%)
Jun 17, 2004 12.23 12.32 12.22 12.30 1,467,152 +0.07(+0.60%)
Jun 16, 2004 12.02 12.26 12.02 12.23 1,537,952 +0.24(+1.97%)
Jun 15, 2004 11.98 12.00 11.95 11.99 846,239 +0.11(+0.93%)
Jun 14, 2004 11.94 11.97 11.88 11.88 844,553 -0.05(-0.42%)
Jun 10, 2004 11.92 11.96 11.91 11.93 827,415 +0.02(+0.16%)
Jun 09, 2004 11.91 12.05 11.89 11.91 984,188 -0.01(-0.05%)
Jun 08, 2004 11.68 11.94 11.68 11.91 1,095,728 +0.22(+1.84%)
Jun 07, 2004 11.69 11.74 11.67 11.70 968,174 +0.01(+0.11%)
Jun 04, 2004 11.71 11.75 11.67 11.69 660,808 -0.03(-0.23%)
Jun 03, 2004 11.65 11.78 11.63 11.71 908,049 +0.08(+0.66%)
Jun 02, 2004 11.59 11.65 11.49 11.64 1,454,228 +0.06(+0.55%)
Jun 01, 2004 11.47 11.59 11.41 11.57 1,734,903 +0.10(+0.90%)
May 28, 2004 11.51 11.51 11.46 11.47 630,184 -0.02(-0.22%)
May 27, 2004 11.52 11.54 11.49 11.49 1,654,268 +0.01(+0.06%)
May 26, 2004 11.48 11.49 11.39 11.49 1,194,062 -0.03(-0.29%)
May 25, 2004 11.49 11.54 11.39 11.52 1,559,024 +0.04(+0.31%)
May 24, 2004 11.51 11.52 11.45 11.49 1,221,596 +0.02(+0.22%)
May 21, 2004 11.43 11.49 11.38 11.46 1,064,823 +0.08(+0.69%)
May 20, 2004 11.38 11.41 11.35 11.38 864,782 +0.01(+0.09%)
May 19, 2004 11.48 11.50 11.36 11.37 723,461 -0.11(-0.98%)
May 18, 2004 11.39 11.51 11.39 11.48 1,004,979 +0.08(+0.67%)
May 17, 2004 11.49 11.49 11.36 11.41 981,379 -0.10(-0.85%)
May 14, 2004 11.44 11.52 11.31 11.51 1,205,863 +0.08(+0.69%)
May 13, 2004 11.60 11.60 11.36 11.43 1,090,952 -0.20(-1.68%)
May 12, 2004 11.70 11.73 11.54 11.62 1,278,911 -0.08(-0.70%)
May 11, 2004 11.56 11.72 11.52 11.70 804,095 +0.14(+1.19%)
May 10, 2004 11.75 11.75 11.55 11.57 1,284,811 -0.21(-1.81%)
May 07, 2004 11.77 11.83 11.73 11.78 1,477,828 -0.00(-0.02%)
May 06, 2004 11.78 11.83 11.76 11.78 1,478,109 +0.00(+0.03%)
May 05, 2004 11.68 11.78 11.59 11.78 1,385,955 +0.08(+0.70%)
May 04, 2004 11.73 11.74 11.66 11.70 1,099,380 +0.01(+0.05%)
May 03, 2004 11.69 11.72 11.62 11.69 1,326,393 -0.00(-0.02%)
Apr 30, 2004 11.78 11.78 11.67 11.69 1,614,934 -0.09(-0.77%)
Apr 29, 2004 11.72 11.82 11.69 11.78 1,021,836 +0.04(+0.36%)
Apr 28, 2004 11.87 11.88 11.71 11.74 1,133,376 -0.12(-0.97%)
Apr 27, 2004 11.92 12.00 11.83 11.86 1,013,970 -0.05(-0.40%)
Apr 26, 2004 12.02 12.07 11.88 11.91 1,149,109 -0.12(-0.96%)
Apr 23, 2004 11.83 12.09 11.81 12.02 1,433,437 +0.15(+1.27%)
Apr 22, 2004 11.94 11.94 11.68 11.87 3,832,239 -0.14(-1.16%)
Apr 21, 2004 12.03 12.05 11.99 12.01 1,533,457 +0.02(+0.16%)
Apr 20, 2004 12.15 12.17 11.98 11.99 1,403,936 -0.19(-1.58%)
Apr 19, 2004 12.19 12.24 12.13 12.18 1,075,499 -0.01(-0.09%)
Apr 16, 2004 12.12 12.28 12.12 12.19 1,386,517 +0.06(+0.53%)
Apr 15, 2004 12.10 12.13 11.95 12.13 1,704,840 +0.03(+0.22%)
Apr 14, 2004 12.21 12.21 12.00 12.10 1,557,338 -0.10(-0.83%)
Apr 13, 2004 12.35 12.35 12.18 12.20 1,271,887 -0.14(-1.11%)
Apr 12, 2004 12.32 12.39 12.29 12.34 1,439,337 +0.02(+0.20%)
Apr 08, 2004 12.33 12.47 12.25 12.32 1,337,350 +0.01(+0.12%)
Apr 07, 2004 12.35 12.39 12.29 12.30 1,137,871 -0.04(-0.35%)
Apr 06, 2004 12.46 12.46 12.30 12.34 1,726,193 -0.13(-1.01%)
Apr 05, 2004 12.57 12.57 12.39 12.47 1,349,431 -0.11(-0.91%)
Apr 02, 2004 12.71 12.78 12.57 12.58 2,937,675 +0.08(+0.65%)
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.