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, 2006 12.21 12.27 12.20 12.21 463,984 -0.01(-0.10%)
Mar 30, 2006 12.27 12.35 12.17 12.22 802,627 -0.03(-0.23%)
Mar 29, 2006 12.20 12.27 12.15 12.25 1,471,203 +0.09(+0.76%)
Mar 28, 2006 12.30 12.34 12.14 12.16 1,614,529 -0.14(-1.11%)
Mar 27, 2006 12.38 12.38 12.29 12.29 965,907 -0.09(-0.69%)
Mar 24, 2006 12.44 12.44 12.33 12.38 1,170,499 -0.07(-0.53%)
Mar 23, 2006 12.53 12.53 12.39 12.45 675,039 -0.09(-0.68%)
Mar 22, 2006 12.46 12.56 12.41 12.53 1,004,409 +0.07(+0.60%)
Mar 21, 2006 12.57 12.59 12.41 12.46 941,176 -0.10(-0.76%)
Mar 20, 2006 12.45 12.56 12.41 12.55 1,542,023 +0.11(+0.86%)
Mar 17, 2006 12.44 12.45 12.39 12.45 1,329,282 +0.11(+0.87%)
Mar 16, 2006 12.22 12.38 12.22 12.34 1,031,107 +0.11(+0.92%)
Mar 15, 2006 12.16 12.23 12.10 12.23 950,169 +0.05(+0.41%)
Mar 14, 2006 12.09 12.20 12.09 12.18 1,355,418 +0.15(+1.24%)
Mar 13, 2006 12.20 12.21 12.03 12.03 848,998 -0.12(-0.97%)
Mar 10, 2006 12.17 12.23 12.09 12.14 1,983,244 -0.00(-0.01%)
Mar 09, 2006 12.06 12.20 12.06 12.15 1,832,048 +0.05(+0.40%)
Mar 08, 2006 11.83 12.18 11.77 12.10 3,965,645 +0.45(+3.83%)
Mar 07, 2006 11.63 11.67 11.50 11.65 1,344,457 +0.05(+0.40%)
Mar 06, 2006 11.61 11.71 11.59 11.61 1,452,374 +0.02(+0.20%)
Mar 03, 2006 11.52 11.81 11.51 11.58 1,847,786 +0.06(+0.53%)
Mar 02, 2006 11.25 11.56 11.24 11.52 2,681,328 +0.39(+3.52%)
Mar 01, 2006 11.14 11.14 11.12 11.13 770,309 -0.03(-0.30%)
Feb 28, 2006 11.20 11.24 11.12 11.16 886,656 -0.04(-0.35%)
Feb 27, 2006 11.17 11.24 11.15 11.20 1,124,690 -0.04(-0.32%)
Feb 24, 2006 11.31 11.34 11.16 11.24 949,326 -0.10(-0.88%)
Feb 23, 2006 11.35 11.39 11.32 11.34 729,559 -0.02(-0.20%)
Feb 22, 2006 11.29 11.42 11.28 11.36 2,390,459 +0.10(+0.90%)
Feb 21, 2006 11.23 11.30 11.23 11.26 618,832 +0.01(+0.08%)
Feb 17, 2006 11.26 11.28 11.17 11.25 1,043,191 -0.01(-0.08%)
Feb 16, 2006 11.30 11.33 11.23 11.26 635,413 -0.04(-0.36%)
Feb 15, 2006 11.34 11.34 11.24 11.30 1,018,179 -0.03(-0.28%)
Feb 14, 2006 11.25 11.34 11.23 11.33 1,001,879 +0.04(+0.38%)
Feb 13, 2006 11.25 11.31 11.21 11.29 624,453 +0.04(+0.36%)
Feb 10, 2006 11.21 11.29 11.21 11.25 1,518,416 +0.04(+0.36%)
Feb 09, 2006 10.94 11.35 10.81 11.21 8,559,116 -0.08(-0.74%)
Feb 08, 2006 11.17 11.32 11.15 11.29 1,287,970 +0.12(+1.11%)
Feb 07, 2006 11.15 11.21 11.11 11.17 961,130 +0.04(+0.32%)
Feb 06, 2006 11.14 11.19 11.10 11.13 1,058,648 +0.01(+0.05%)
Feb 03, 2006 11.17 11.18 11.11 11.13 1,162,068 -0.04(-0.33%)
Feb 02, 2006 11.13 11.20 11.04 11.16 1,616,497 +0.03(+0.29%)
Feb 01, 2006 11.12 11.21 11.09 11.13 1,364,130 +0.01(+0.11%)
Jan 31, 2006 11.12 11.18 11.10 11.12 1,330,687 +0.02(+0.22%)
Jan 30, 2006 11.12 11.17 11.06 11.09 2,097,905 -0.05(-0.45%)
Jan 27, 2006 11.01 11.16 11.00 11.14 2,095,094 +0.05(+0.47%)
Jan 26, 2006 11.22 11.25 11.07 11.09 3,240,863 -0.08(-0.73%)
Jan 25, 2006 11.35 11.35 11.15 11.17 2,515,800 -0.07(-0.66%)
Jan 24, 2006 11.43 11.48 11.24 11.25 2,852,195 -0.19(-1.69%)
Jan 23, 2006 11.58 11.63 11.41 11.44 1,743,242 -0.13(-1.14%)
Jan 20, 2006 11.56 11.65 11.53 11.58 1,907,084 +0.02(+0.19%)
Jan 19, 2006 11.60 11.64 11.49 11.55 2,998,894 -0.05(-0.41%)
Jan 18, 2006 11.85 11.93 11.60 11.60 2,621,468 -0.25(-2.10%)
Jan 17, 2006 12.19 12.19 11.78 11.85 2,735,567 -0.40(-3.25%)
Jan 13, 2006 12.26 12.27 12.22 12.25 711,292 +0.03(+0.25%)
Jan 12, 2006 12.31 12.31 12.12 12.22 653,680 -0.10(-0.81%)
Jan 11, 2006 12.28 12.37 12.25 12.32 1,117,102 +0.12(+1.01%)
Jan 10, 2006 12.23 12.24 12.11 12.20 488,995 -0.05(-0.39%)
Jan 09, 2006 12.07 12.25 12.07 12.24 897,616 +0.15(+1.21%)
Jan 06, 2006 11.92 12.11 11.92 12.10 918,413 +0.19(+1.55%)
Jan 05, 2006 11.88 11.92 11.82 11.91 1,112,325 +0.02(+0.16%)
Jan 04, 2006 11.95 11.96 11.86 11.89 920,661 -0.05(-0.45%)
Jan 03, 2006 11.92 11.99 11.82 11.95 872,323 +0.03(+0.24%)
Dec 30, 2005 11.90 11.94 11.87 11.92 432,789 -0.01(-0.04%)
Dec 29, 2005 11.93 11.96 11.89 11.92 625,296 -0.00(-0.02%)
Dec 28, 2005 11.95 11.96 11.91 11.93 434,475 -0.02(-0.18%)
Dec 27, 2005 11.80 12.00 11.79 11.95 848,155 +0.15(+1.31%)
Dec 23, 2005 11.78 11.81 11.76 11.79 643,844 +0.01(+0.04%)
Dec 22, 2005 11.68 11.79 11.68 11.79 1,166,845 +0.13(+1.14%)
Dec 21, 2005 11.62 11.69 11.61 11.65 723,938 +0.04(+0.32%)
Dec 20, 2005 11.68 11.71 11.59 11.62 726,187 -0.04(-0.31%)
Dec 19, 2005 11.77 11.83 11.64 11.65 772,557 -0.13(-1.12%)
Dec 16, 2005 11.76 11.87 11.73 11.78 1,745,209 +0.07(+0.56%)
Dec 15, 2005 11.82 11.82 11.66 11.72 1,399,540 -0.11(-0.90%)
Dec 14, 2005 11.79 11.85 11.73 11.82 461,454 +0.02(+0.17%)
Dec 13, 2005 11.66 11.83 11.66 11.80 925,720 +0.17(+1.45%)
Dec 12, 2005 11.64 11.69 11.58 11.64 506,419 -0.00(-0.03%)
Dec 09, 2005 11.68 11.72 11.64 11.64 492,649 -0.01(-0.11%)
Dec 08, 2005 11.69 11.74 11.63 11.65 681,503 -0.05(-0.39%)
Dec 07, 2005 11.81 11.83 11.69 11.70 574,148 -0.11(-0.96%)
Dec 06, 2005 11.77 11.87 11.77 11.81 678,973 +0.04(+0.33%)
Dec 05, 2005 11.92 11.92 11.75 11.77 1,035,884 -0.16(-1.37%)
Dec 02, 2005 11.91 11.95 11.87 11.94 954,947 +0.05(+0.43%)
Dec 01, 2005 11.87 11.91 11.86 11.88 807,967 +0.04(+0.32%)
Nov 30, 2005 11.92 11.99 11.83 11.85 781,269 -0.04(-0.34%)
Nov 29, 2005 11.88 11.96 11.87 11.89 1,213,778 +0.06(+0.47%)
Nov 28, 2005 11.83 11.93 11.83 11.83 688,809 -0.03(-0.28%)
Nov 25, 2005 11.89 11.96 11.86 11.87 577,521 -0.00(-0.03%)
Nov 23, 2005 11.78 11.89 11.78 11.87 425,201 +0.04(+0.36%)
Nov 22, 2005 11.83 11.90 11.74 11.83 1,011,434 -0.08(-0.70%)
Nov 21, 2005 11.82 11.96 11.72 11.91 1,253,122 +0.09(+0.75%)
Nov 18, 2005 11.97 11.97 11.79 11.82 1,209,562 -0.14(-1.17%)
Nov 17, 2005 11.99 12.05 11.95 11.96 1,392,233 -0.03(-0.22%)
Nov 16, 2005 11.98 11.99 11.90 11.99 902,956 +0.02(+0.13%)
Nov 15, 2005 12.01 12.03 11.90 11.97 945,392 -0.06(-0.47%)
Nov 14, 2005 11.92 12.05 11.90 12.03 827,358 +0.10(+0.85%)
Nov 11, 2005 11.93 11.96 11.89 11.93 684,594 +0.01(+0.04%)
Nov 10, 2005 11.73 11.94 11.73 11.92 1,845,538 +0.20(+1.68%)
Nov 09, 2005 11.49 11.73 11.47 11.73 2,268,491 +0.24(+2.08%)
Nov 08, 2005 11.44 11.54 11.44 11.49 1,174,433 +0.01(+0.08%)
Nov 07, 2005 11.40 11.50 11.39 11.48 1,300,897 +0.07(+0.66%)
Nov 04, 2005 11.28 11.49 11.28 11.40 1,764,320 +0.12(+1.10%)
Nov 03, 2005 11.39 11.39 11.26 11.28 1,206,752 -0.09(-0.78%)
Nov 02, 2005 11.19 11.44 11.15 11.37 2,248,819 +0.19(+1.67%)
Nov 01, 2005 11.23 11.34 11.10 11.18 2,537,158 +0.20(+1.86%)
Oct 31, 2005 10.89 11.02 10.88 10.98 1,255,370 +0.14(+1.31%)
Oct 28, 2005 10.85 10.88 10.82 10.84 1,556,918 +0.00(+0.00%)
Oct 27, 2005 10.85 10.89 10.83 10.84 1,425,395 -0.02(-0.23%)
Oct 26, 2005 10.88 10.98 10.83 10.86 1,381,835 -0.02(-0.16%)
Oct 25, 2005 10.92 10.94 10.85 10.88 709,887 -0.03(-0.24%)
Oct 24, 2005 10.85 10.92 10.84 10.90 658,177 +0.07(+0.69%)
Oct 21, 2005 10.86 10.93 10.82 10.83 2,203,573 -0.02(-0.21%)
Oct 20, 2005 10.89 10.99 10.80 10.85 1,470,641 -0.05(-0.44%)
Oct 19, 2005 10.90 10.94 10.82 10.90 1,185,393 -0.05(-0.44%)
Oct 18, 2005 11.08 11.08 10.95 10.95 908,014 -0.14(-1.22%)
Oct 17, 2005 11.07 11.09 11.01 11.08 1,048,531 +0.09(+0.79%)
Oct 14, 2005 10.90 11.05 10.87 11.00 1,131,154 +0.12(+1.06%)
Oct 13, 2005 10.92 11.00 10.83 10.88 1,373,123 +0.00(+0.02%)
Oct 12, 2005 11.05 11.13 10.88 10.88 1,238,508 -0.19(-1.67%)
Oct 11, 2005 11.12 11.18 11.03 11.06 1,461,929 -0.06(-0.53%)
Oct 10, 2005 11.16 11.24 11.10 11.12 1,053,027 -0.03(-0.27%)
Oct 07, 2005 11.27 11.30 11.10 11.15 1,216,307 -0.12(-1.07%)
Oct 06, 2005 11.34 11.41 11.23 11.27 1,317,197 -0.04(-0.39%)
Oct 05, 2005 11.56 11.65 11.32 11.32 2,425,307 +0.04(+0.33%)
Oct 04, 2005 11.26 11.37 11.24 11.28 727,873 +0.02(+0.21%)
Oct 03, 2005 11.35 11.35 11.22 11.26 1,072,980 -0.13(-1.14%)
Sep 30, 2005 11.29 11.39 11.26 11.39 1,026,891 +0.11(+0.99%)
Sep 29, 2005 11.21 11.29 11.20 11.28 709,044 +0.06(+0.57%)
Sep 28, 2005 11.29 11.33 11.21 11.21 1,079,444 -0.07(-0.66%)
Sep 27, 2005 11.33 11.39 11.28 11.29 1,300,616 -0.05(-0.41%)
Sep 26, 2005 11.50 11.51 11.33 11.33 1,451,531 -0.15(-1.32%)
Sep 23, 2005 11.48 11.60 11.46 11.48 962,254 -0.09(-0.80%)
Sep 22, 2005 11.55 11.64 11.45 11.58 1,312,982 +0.03(+0.29%)
Sep 21, 2005 11.81 11.83 11.54 11.54 1,244,129 -0.27(-2.25%)
Sep 20, 2005 11.84 11.87 11.79 11.81 1,041,224 -0.06(-0.49%)
Sep 19, 2005 11.87 11.89 11.81 11.87 1,660,619 -0.04(-0.37%)
Sep 16, 2005 11.93 12.04 11.89 11.91 5,927,811 -0.02(-0.19%)
Sep 15, 2005 11.85 11.95 11.85 11.93 1,236,822 +0.09(+0.72%)
Sep 14, 2005 11.72 11.90 11.67 11.85 2,520,858 +0.12(+1.00%)
Sep 13, 2005 11.70 11.74 11.67 11.73 1,851,158 +0.01(+0.09%)
Sep 12, 2005 11.75 11.75 11.62 11.72 2,270,459 -0.03(-0.27%)
Sep 09, 2005 11.62 11.77 11.58 11.75 1,198,602 +0.16(+1.40%)
Sep 08, 2005 11.62 11.63 11.56 11.59 1,575,185 -0.03(-0.29%)
Sep 07, 2005 11.52 11.63 11.48 11.62 1,124,409 +0.11(+0.93%)
Sep 06, 2005 11.50 11.54 11.44 11.52 823,986 +0.04(+0.34%)
Sep 02, 2005 11.43 11.53 11.40 11.48 1,180,897 +0.05(+0.42%)
Sep 01, 2005 11.38 11.44 11.25 11.43 1,594,014 +0.02(+0.22%)
Aug 31, 2005 11.29 11.41 11.11 11.41 1,068,765 +0.11(+0.99%)
Aug 30, 2005 11.31 11.33 11.22 11.29 646,936 -0.01(-0.11%)
Aug 29, 2005 11.29 11.32 11.09 11.31 590,448 +0.02(+0.20%)
Aug 26, 2005 11.38 11.38 11.28 11.28 1,189,609 -0.09(-0.83%)
Aug 25, 2005 11.40 11.41 11.37 11.38 612,088 -0.02(-0.16%)
Aug 24, 2005 11.43 11.48 11.38 11.40 1,198,602 -0.04(-0.31%)
Aug 23, 2005 11.35 11.49 11.35 11.43 1,841,884 +0.07(+0.59%)
Aug 22, 2005 11.48 11.57 11.35 11.36 2,143,713 -0.11(-0.98%)
Aug 19, 2005 11.58 11.58 11.44 11.48 1,878,138 -0.09(-0.80%)
Aug 18, 2005 11.40 11.58 11.39 11.57 1,572,656 +0.14(+1.25%)
Aug 17, 2005 11.35 11.44 11.35 11.43 1,454,903 +0.07(+0.66%)
Aug 16, 2005 11.32 11.40 11.30 11.35 1,780,619 +0.04(+0.31%)
Aug 15, 2005 11.17 11.32 11.15 11.32 924,595 +0.15(+1.35%)
Aug 12, 2005 11.21 11.21 11.12 11.16 978,835 -0.05(-0.41%)
Aug 11, 2005 11.20 11.26 11.14 11.21 1,668,207 +0.01(+0.11%)
Aug 10, 2005 11.15 11.26 11.15 11.20 2,153,830 +0.06(+0.54%)
Aug 09, 2005 11.17 11.21 11.10 11.14 1,255,932 -0.04(-0.32%)
Aug 08, 2005 11.28 11.30 11.15 11.17 1,316,354 -0.09(-0.82%)
Aug 05, 2005 11.30 11.30 11.24 11.27 1,348,392 -0.07(-0.58%)
Aug 04, 2005 11.49 11.53 11.29 11.33 1,836,264 -0.17(-1.45%)
Aug 03, 2005 11.51 11.59 11.47 11.50 1,684,225 -0.10(-0.83%)
Aug 02, 2005 10.80 11.95 10.80 11.59 7,680,609 +0.24(+2.12%)
Aug 01, 2005 11.16 11.35 11.08 11.35 2,598,423 +0.20(+1.79%)
Jul 29, 2005 11.21 11.24 11.15 11.16 2,755,520 -0.05(-0.48%)
Jul 28, 2005 10.98 11.24 10.89 11.21 1,998,419 +0.23(+2.12%)
Jul 27, 2005 11.07 11.19 10.93 10.98 2,265,119 -0.09(-0.82%)
Jul 26, 2005 11.17 11.17 11.06 11.07 1,068,484 -0.11(-0.94%)
Jul 25, 2005 11.32 11.35 11.17 11.17 771,152 -0.14(-1.24%)
Jul 22, 2005 11.30 11.32 11.17 11.31 1,172,185 +0.06(+0.54%)
Jul 21, 2005 11.33 11.37 11.20 11.25 1,164,878 -0.06(-0.49%)
Jul 20, 2005 11.21 11.32 11.17 11.31 1,219,117 +0.10(+0.87%)
Jul 19, 2005 11.27 11.35 11.16 11.21 910,263 -0.01(-0.08%)
Jul 18, 2005 11.24 11.28 11.19 11.22 1,151,388 -0.05(-0.41%)
Jul 15, 2005 11.27 11.32 11.09 11.26 2,027,928 -0.01(-0.06%)
Jul 14, 2005 11.52 11.52 11.23 11.27 3,489,857 -0.25(-2.13%)
Jul 13, 2005 11.10 11.56 11.00 11.52 5,282,843 +0.42(+3.78%)
Jul 12, 2005 11.17 11.17 11.05 11.10 1,327,033 -0.06(-0.53%)
Jul 11, 2005 11.20 11.20 11.03 11.16 1,638,417 +0.06(+0.53%)
Jul 08, 2005 10.74 11.17 10.74 11.10 2,418,000 +0.39(+3.64%)
Jul 07, 2005 10.59 10.74 10.56 10.71 2,113,643 -0.02(-0.22%)
Jul 06, 2005 10.88 10.88 10.70 10.73 1,021,833 -0.12(-1.08%)
Jul 05, 2005 10.92 10.93 10.82 10.85 1,053,027 -0.11(-1.01%)
Jul 01, 2005 11.03 11.07 10.85 10.96 1,244,691 -0.07(-0.66%)
Jun 30, 2005 10.91 11.06 10.91 11.03 2,171,535 +0.11(+1.01%)
Jun 29, 2005 10.89 10.93 10.82 10.92 1,564,506 +0.08(+0.72%)
Jun 28, 2005 10.67 10.87 10.66 10.84 1,632,515 +0.19(+1.79%)
Jun 27, 2005 10.66 10.69 10.62 10.65 1,653,312 -0.01(-0.13%)
Jun 24, 2005 10.68 10.75 10.63 10.67 2,148,772 -0.04(-0.37%)
Jun 23, 2005 10.69 10.73 10.61 10.71 1,273,356 +0.02(+0.18%)
Jun 22, 2005 10.59 10.69 10.56 10.69 1,663,710 +0.11(+0.99%)
Jun 21, 2005 10.66 10.66 10.53 10.58 1,200,288 -0.03(-0.30%)
Jun 20, 2005 10.45 10.65 10.40 10.61 2,035,797 +0.15(+1.39%)
Jun 17, 2005 10.54 10.54 10.38 10.47 2,160,294 -0.02(-0.20%)
Jun 16, 2005 10.45 10.51 10.43 10.49 2,058,279 +0.02(+0.15%)
Jun 15, 2005 10.58 10.61 10.45 10.47 2,881,422 -0.15(-1.37%)
Jun 14, 2005 10.74 10.76 10.56 10.62 1,573,499 -0.12(-1.11%)
Jun 13, 2005 10.59 10.74 10.46 10.74 1,759,542 +0.14(+1.31%)
Jun 10, 2005 10.47 10.69 10.47 10.60 1,724,413 +0.14(+1.29%)
Jun 09, 2005 10.46 10.57 10.37 10.46 2,403,668 +0.03(+0.29%)
Jun 08, 2005 10.42 10.52 10.39 10.43 2,668,681 -0.00(-0.02%)
Jun 07, 2005 10.55 10.60 10.43 10.43 2,339,873 -0.08(-0.74%)
Jun 06, 2005 10.46 10.57 10.41 10.51 1,092,934 +0.04(+0.36%)
Jun 03, 2005 10.43 10.54 10.38 10.48 1,662,305 -0.00(-0.03%)
Jun 02, 2005 10.50 10.52 10.40 10.48 2,034,391 -0.03(-0.29%)
Jun 01, 2005 10.42 10.59 10.40 10.51 1,560,571 +0.11(+1.03%)
May 31, 2005 10.43 10.45 10.35 10.40 2,254,440 -0.09(-0.85%)
May 27, 2005 10.38 10.59 10.37 10.49 1,748,582 +0.16(+1.52%)
May 26, 2005 10.44 10.44 10.21 10.34 5,092,022 -0.15(-1.48%)
May 25, 2005 10.56 10.66 10.45 10.49 1,642,914 -0.08(-0.72%)
May 24, 2005 10.64 10.64 10.46 10.57 2,202,730 -0.15(-1.43%)
May 23, 2005 10.74 10.84 10.65 10.72 1,792,704 -0.03(-0.25%)
May 20, 2005 10.73 10.85 10.64 10.75 1,830,081 +0.03(+0.25%)
May 19, 2005 10.50 10.73 10.50 10.72 2,146,523 +0.15(+1.43%)
May 18, 2005 10.69 10.72 10.43 10.57 5,991,044 -0.12(-1.16%)
May 17, 2005 10.68 10.74 10.61 10.69 3,252,666 -0.08(-0.74%)
May 16, 2005 10.67 10.81 10.64 10.77 2,098,186 +0.06(+0.58%)
May 13, 2005 10.85 10.85 10.63 10.71 1,703,898 -0.12(-1.07%)
May 12, 2005 10.95 11.01 10.77 10.83 1,763,476 -0.09(-0.81%)
May 11, 2005 11.03 11.03 10.82 10.92 1,309,328 -0.08(-0.74%)
May 10, 2005 11.16 11.16 10.98 11.00 3,109,340 -0.08(-0.74%)
May 09, 2005 11.07 11.15 10.99 11.08 3,037,676 +0.08(+0.70%)
May 06, 2005 11.19 11.20 10.98 11.00 1,785,397 -0.20(-1.76%)
May 05, 2005 11.18 11.24 11.13 11.20 3,406,110 +0.03(+0.24%)
May 04, 2005 11.07 11.18 10.85 11.17 2,503,153 +0.23(+2.11%)
May 03, 2005 11.11 11.11 10.89 10.94 2,198,795 -0.17(-1.52%)
May 02, 2005 11.21 11.37 11.10 11.11 4,588,131 +0.12(+1.13%)
Apr 29, 2005 11.10 11.18 10.75 10.99 6,998,263 -0.22(-1.98%)
Apr 28, 2005 12.99 12.99 10.99 11.21 23,131,758 -2.54(-18.50%)
Apr 27, 2005 13.74 13.75 13.62 13.75 2,173,502 -0.01(-0.08%)
Apr 26, 2005 13.90 13.90 13.73 13.76 1,519,822 -0.14(-0.97%)
Apr 25, 2005 13.82 13.91 13.80 13.90 1,189,328 +0.12(+0.87%)
Apr 22, 2005 13.93 13.93 13.70 13.78 1,303,146 -0.15(-1.11%)
Apr 21, 2005 13.70 13.94 13.61 13.93 2,194,018 +0.35(+2.58%)
Apr 20, 2005 13.57 13.62 13.53 13.58 1,634,202 +0.01(+0.07%)
Apr 19, 2005 13.49 13.61 13.41 13.57 1,499,868 +0.08(+0.57%)
Apr 18, 2005 13.49 13.56 13.41 13.50 1,051,341 +0.01(+0.04%)
Apr 15, 2005 13.64 13.65 13.43 13.49 2,074,860 -0.19(-1.39%)
Apr 14, 2005 13.75 13.75 13.63 13.68 2,022,869 -0.06(-0.44%)
Apr 13, 2005 13.98 13.98 13.72 13.74 928,249 -0.20(-1.40%)
Apr 12, 2005 13.98 13.99 13.88 13.94 1,528,253 +0.01(+0.06%)
Apr 11, 2005 14.10 14.10 13.89 13.93 1,558,885 -0.12(-0.87%)
Apr 08, 2005 14.13 14.23 14.04 14.05 2,007,693 -0.09(-0.64%)
Apr 07, 2005 13.93 14.20 13.91 14.14 2,485,167 +0.30(+2.16%)
Apr 06, 2005 13.97 13.97 13.72 13.85 3,825,972 -0.20(-1.39%)
Apr 05, 2005 13.89 14.09 13.88 14.04 1,424,271 +0.20(+1.43%)
Apr 04, 2005 13.87 13.91 13.77 13.84 2,081,886 -0.03(-0.21%)
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.