Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.45 33.45 32.42 32.51 1,074,189 -0.98(-2.91%)
Aug 28, 2008 33.21 33.65 32.82 33.49 1,076,811 +0.41(+1.24%)
Aug 27, 2008 32.46 33.34 32.23 33.08 1,865,598 +0.71(+2.19%)
Aug 26, 2008 32.79 32.85 32.24 32.37 1,334,884 -0.33(-1.00%)
Aug 25, 2008 32.69 33.07 32.41 32.69 1,606,923 -0.12(-0.37%)
Aug 22, 2008 33.05 33.23 32.43 32.82 2,175,560 -0.20(-0.60%)
Aug 21, 2008 31.97 33.29 31.80 33.01 2,835,801 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.33 32.73 1,467,197 -0.13(-0.39%)
Aug 19, 2008 33.29 33.58 32.77 32.86 2,387,481 -0.48(-1.45%)
Aug 18, 2008 33.73 34.11 33.20 33.34 2,040,551 -0.37(-1.11%)
Aug 15, 2008 33.47 33.86 33.27 33.71 0 +0.09(+0.26%)
Aug 14, 2008 33.64 33.78 33.18 33.62 2,158,103 -0.20(-0.58%)
Aug 13, 2008 33.64 34.04 33.49 33.82 2,307,889 -0.10(-0.28%)
Aug 12, 2008 33.15 34.32 32.90 33.92 3,062,356 +0.54(+1.63%)
Aug 11, 2008 33.75 34.30 32.95 33.37 4,323,452 -0.54(-1.58%)
Aug 08, 2008 33.58 33.95 33.56 33.91 2,681,338 +0.14(+0.42%)
Aug 07, 2008 33.92 33.99 33.22 33.77 4,713,337 -0.33(-0.96%)
Aug 06, 2008 32.87 34.58 32.21 34.09 6,499,767 +1.36(+4.15%)
Aug 05, 2008 33.30 34.16 31.31 32.73 17,945,770 -4.25(-11.48%)
Aug 04, 2008 37.22 37.67 36.74 36.98 1,768,901 +0.01(+0.04%)
Aug 01, 2008 36.87 37.50 36.50 36.97 1,686,296 +0.30(+0.82%)
Jul 31, 2008 37.27 37.48 36.32 36.67 3,560,369 -0.74(-1.98%)
Jul 30, 2008 36.54 37.50 36.37 37.41 3,303,120 -0.29(-0.76%)
Jul 29, 2008 37.60 37.95 37.07 37.69 2,158,136 -0.06(-0.16%)
Jul 28, 2008 38.09 38.24 37.60 37.75 1,278,344 -0.35(-0.91%)
Jul 25, 2008 38.72 38.73 37.88 38.10 844,139 -0.33(-0.85%)
Jul 24, 2008 38.76 38.98 38.29 38.43 1,527,532 -0.20(-0.51%)
Jul 23, 2008 38.64 38.92 38.16 38.62 1,428,367 +0.19(+0.49%)
Jul 22, 2008 38.01 39.00 38.01 38.43 2,737,795 +0.35(+0.93%)
Jul 21, 2008 39.16 39.22 37.88 38.08 2,028,383 -0.84(-2.16%)
Jul 18, 2008 39.24 39.36 38.43 38.92 2,198,898 -0.33(-0.83%)
Jul 17, 2008 39.46 39.97 38.01 39.25 2,740,192 -0.09(-0.22%)
Jul 16, 2008 38.68 39.44 38.28 39.34 3,290,854 +0.63(+1.61%)
Jul 15, 2008 37.61 39.61 37.32 38.71 4,270,710 +1.06(+2.81%)
Jul 14, 2008 37.53 38.65 37.24 37.65 3,477,927 +0.79(+2.16%)
Jul 11, 2008 35.60 38.01 35.53 36.86 4,337,199 +0.78(+2.17%)
Jul 10, 2008 36.01 36.20 34.99 36.08 2,033,757 -0.14(-0.39%)
Jul 09, 2008 36.20 36.80 36.02 36.22 2,130,726 -0.14(-0.37%)
Jul 08, 2008 36.81 36.86 35.88 36.35 2,011,442 -0.38(-1.04%)
Jul 07, 2008 36.96 37.22 36.29 36.74 1,861,198 +0.00(+0.00%)
Jul 04, 2008 37.18 37.34 36.59 36.74 983,770 +0.00(+0.00%)
Jul 03, 2008 37.18 37.34 36.59 36.74 983,770 -0.21(-0.57%)
Jul 02, 2008 37.73 38.26 36.47 36.95 2,580,991 -0.58(-1.54%)
Jul 01, 2008 36.57 37.80 36.33 37.52 2,261,600 +0.61(+1.66%)
Jun 30, 2008 36.75 37.36 36.02 36.91 1,129,225 +0.14(+0.39%)
Jun 27, 2008 37.08 37.29 36.23 36.77 2,079,490 -0.10(-0.26%)
Jun 26, 2008 37.51 37.54 36.86 36.86 1,637,254 -1.07(-2.83%)
Jun 25, 2008 37.98 38.20 37.44 37.94 1,354,393 +0.00(+0.00%)
Jun 24, 2008 38.04 38.24 37.52 37.94 1,166,025 -0.12(-0.32%)
Jun 23, 2008 37.80 38.73 37.57 38.06 2,017,481 +0.60(+1.60%)
Jun 20, 2008 38.06 38.15 37.03 37.46 1,445,151 -0.66(-1.73%)
Jun 19, 2008 37.60 38.25 37.46 38.12 1,043,576 +0.39(+1.04%)
Jun 18, 2008 37.13 38.16 36.87 37.73 1,752,179 +0.48(+1.28%)
Jun 17, 2008 38.05 38.41 37.13 37.25 2,005,837 -0.80(-2.11%)
Jun 16, 2008 39.21 39.21 37.80 38.05 1,785,403 -1.16(-2.96%)
Jun 13, 2008 39.17 39.40 38.62 39.22 1,801,414 -0.17(-0.43%)
Jun 12, 2008 38.95 40.08 38.07 39.38 2,783,937 +0.92(+2.38%)
Jun 11, 2008 39.03 39.35 38.28 38.47 1,472,974 -0.75(-1.91%)
Jun 10, 2008 39.64 40.08 39.00 39.22 2,448,800 -0.62(-1.55%)
Jun 09, 2008 39.74 40.00 38.82 39.83 1,639,241 +0.38(+0.96%)
Jun 06, 2008 39.58 40.08 38.93 39.45 2,525,060 -0.81(-2.01%)
Jun 05, 2008 39.69 40.30 39.53 40.26 2,559,746 +0.63(+1.59%)
Jun 04, 2008 39.11 40.34 38.54 39.63 2,747,897 +0.34(+0.86%)
Jun 03, 2008 39.37 39.70 39.05 39.29 1,533,784 +0.07(+0.19%)
Jun 02, 2008 39.33 40.08 38.96 39.22 1,110,772 -0.19(-0.48%)
May 30, 2008 39.51 39.73 39.03 39.41 2,201,968 +0.08(+0.21%)
May 29, 2008 39.02 39.89 38.90 39.32 1,669,407 +0.42(+1.08%)
May 28, 2008 39.69 39.81 38.37 38.90 1,857,571 -0.65(-1.63%)
May 27, 2008 39.79 40.20 39.32 39.55 1,707,483 -0.07(-0.19%)
May 26, 2008 39.63 40.43 38.83 39.62 0 +0.00(+0.00%)
May 23, 2008 39.63 40.43 38.83 39.62 3,027,312 +0.18(+0.47%)
May 22, 2008 38.39 39.45 38.39 39.44 1,557,655 +1.05(+2.74%)
May 21, 2008 38.15 39.20 38.15 38.39 1,376,835 +0.14(+0.37%)
May 20, 2008 38.73 38.81 37.80 38.24 1,620,422 -0.58(-1.49%)
May 19, 2008 39.43 39.45 38.62 38.82 1,476,623 -0.60(-1.53%)
May 16, 2008 39.34 39.55 39.07 39.43 939,348 +0.18(+0.47%)
May 15, 2008 38.66 39.40 38.16 39.24 1,442,172 +0.41(+1.05%)
May 14, 2008 39.33 39.50 38.73 38.83 1,267,124 -0.43(-1.09%)
May 13, 2008 38.73 39.61 38.51 39.26 1,647,693 +0.50(+1.28%)
May 12, 2008 38.05 38.85 37.98 38.77 1,609,762 +0.72(+1.89%)
May 09, 2008 37.88 38.24 37.37 38.05 633,948 -0.07(-0.18%)
May 08, 2008 37.34 38.30 37.03 38.11 1,742,683 +1.03(+2.77%)
May 07, 2008 38.93 39.07 37.03 37.09 2,507,257 -1.71(-4.40%)
May 06, 2008 37.10 39.23 36.40 38.79 4,341,177 +2.68(+7.41%)
May 05, 2008 36.14 36.87 35.80 36.12 2,127,860 -0.23(-0.64%)
May 02, 2008 37.12 37.16 36.21 36.35 1,738,811 -0.52(-1.42%)
May 01, 2008 37.08 37.08 36.01 36.87 2,244,941 -0.39(-1.04%)
Apr 30, 2008 37.06 37.68 36.86 37.26 1,751,750 +0.51(+1.39%)
Apr 29, 2008 36.59 37.03 36.52 36.75 1,086,763 +0.07(+0.19%)
Apr 28, 2008 37.20 37.20 36.19 36.68 1,600,379 -0.46(-1.23%)
Apr 25, 2008 37.64 37.64 36.79 37.14 1,279,832 -0.17(-0.46%)
Apr 24, 2008 38.18 38.34 37.03 37.31 994,002 -0.62(-1.65%)
Apr 23, 2008 37.94 38.24 37.60 37.93 1,473,102 +0.18(+0.47%)
Apr 22, 2008 38.05 38.24 37.49 37.75 1,639,106 -0.26(-0.70%)
Apr 21, 2008 37.73 38.15 37.72 38.02 2,089,034 +0.16(+0.43%)
Apr 18, 2008 37.71 38.05 37.12 37.86 2,112,550 +0.58(+1.55%)
Apr 17, 2008 36.49 37.39 36.49 37.28 1,527,462 +0.45(+1.22%)
Apr 16, 2008 37.01 37.11 36.47 36.83 1,042,764 -0.07(-0.20%)
Apr 15, 2008 36.83 37.07 36.64 36.91 1,142,697 +0.22(+0.59%)
Apr 14, 2008 36.63 36.74 36.39 36.69 815,593 -0.09(-0.24%)
Apr 11, 2008 36.78 37.36 36.63 36.78 925,301 -0.35(-0.95%)
Apr 10, 2008 36.17 37.47 36.17 37.13 1,672,954 +0.89(+2.46%)
Apr 09, 2008 36.79 36.82 36.02 36.24 814,870 -0.54(-1.48%)
Apr 08, 2008 36.69 36.88 36.16 36.78 997,215 +0.03(+0.09%)
Apr 07, 2008 37.35 37.35 36.55 36.75 947,193 -0.26(-0.72%)
Apr 04, 2008 36.85 37.60 36.72 37.01 2,107,626 +0.47(+1.28%)
Apr 03, 2008 36.28 36.80 36.26 36.55 1,290,353 -0.10(-0.28%)
Apr 02, 2008 36.95 37.05 36.59 36.65 1,042,680 -0.07(-0.20%)
Apr 01, 2008 36.26 36.77 36.01 36.72 1,518,751 +1.01(+2.82%)
Mar 31, 2008 36.21 36.33 35.41 35.72 1,661,019 -0.46(-1.26%)
Mar 28, 2008 36.52 36.68 36.06 36.17 1,188,545 -0.10(-0.28%)
Mar 27, 2008 36.63 37.02 36.16 36.27 1,643,582 -0.38(-1.04%)
Mar 26, 2008 36.65 36.88 36.31 36.65 1,012,933 -0.20(-0.55%)
Mar 25, 2008 37.08 37.18 36.64 36.86 1,176,358 -0.13(-0.35%)
Mar 24, 2008 36.01 37.25 36.01 36.99 1,859,015 +1.44(+4.05%)
Mar 21, 2008 35.53 35.80 34.88 35.55 2,114,407 +0.00(+0.00%)
Mar 20, 2008 35.53 35.80 34.88 35.55 2,114,407 +0.16(+0.46%)
Mar 19, 2008 35.95 36.23 35.34 35.38 2,208,311 -0.33(-0.91%)
Mar 18, 2008 35.02 35.71 34.93 35.71 1,613,477 +1.10(+3.18%)
Mar 17, 2008 35.05 35.32 34.47 34.61 2,301,058 -0.90(-2.53%)
Mar 14, 2008 36.21 36.36 35.13 35.51 2,121,854 -0.67(-1.86%)
Mar 13, 2008 35.55 36.44 35.55 36.18 2,742,997 +0.07(+0.19%)
Mar 12, 2008 35.13 36.19 34.81 36.11 2,957,148 +1.13(+3.22%)
Mar 11, 2008 35.42 35.42 34.61 34.98 2,132,746 +0.18(+0.53%)
Mar 10, 2008 34.60 35.03 33.97 34.80 2,133,643 +0.44(+1.29%)
Mar 07, 2008 34.37 34.70 34.18 34.36 2,351,918 -0.35(-1.02%)
Mar 06, 2008 35.55 35.61 34.51 34.71 2,608,866 -1.09(-3.05%)
Mar 05, 2008 36.35 36.57 35.57 35.80 3,582,414 -0.56(-1.53%)
Mar 04, 2008 35.67 36.67 35.67 36.36 2,521,021 +0.48(+1.34%)
Mar 03, 2008 36.68 36.68 35.49 35.88 2,273,095 -0.78(-2.13%)
Feb 29, 2008 36.50 37.05 36.31 36.66 2,540,616 -0.20(-0.53%)
Feb 28, 2008 36.01 37.08 35.99 36.86 2,092,712 +0.58(+1.59%)
Feb 27, 2008 35.86 36.55 35.72 36.28 1,768,541 +0.27(+0.74%)
Feb 26, 2008 35.91 36.13 35.75 36.02 1,369,586 +0.09(+0.25%)
Feb 25, 2008 35.76 36.04 35.52 35.93 1,760,583 -0.02(-0.06%)
Feb 22, 2008 35.25 36.04 35.02 35.95 1,971,187 +0.88(+2.50%)
Feb 21, 2008 35.76 35.76 34.99 35.07 1,809,045 -0.57(-1.60%)
Feb 20, 2008 35.66 35.87 35.18 35.64 2,535,270 -0.25(-0.70%)
Feb 19, 2008 35.04 36.44 34.72 35.89 3,316,731 +1.25(+3.61%)
Feb 18, 2008 34.51 34.77 34.17 34.64 0 +0.00(+0.00%)
Feb 15, 2008 34.51 34.77 34.17 34.64 1,794,064 +0.13(+0.37%)
Feb 14, 2008 34.24 34.80 34.24 34.51 3,757,863 +0.22(+0.65%)
Feb 13, 2008 33.97 35.14 33.97 34.29 4,017,902 +0.55(+1.63%)
Feb 12, 2008 32.54 33.85 31.97 33.74 5,553,309 +2.92(+9.48%)
Feb 11, 2008 30.44 30.86 30.22 30.82 934,602 +0.16(+0.53%)
Feb 08, 2008 30.31 30.91 30.22 30.65 1,305,265 +0.12(+0.38%)
Feb 07, 2008 30.24 30.79 30.16 30.54 1,857,768 +0.12(+0.38%)
Feb 06, 2008 30.29 30.66 29.94 30.42 2,147,035 +0.41(+1.36%)
Feb 05, 2008 30.55 30.74 29.95 30.02 1,405,487 -1.01(-3.26%)
Feb 04, 2008 31.14 31.31 30.82 31.03 1,155,073 -0.11(-0.35%)
Feb 01, 2008 30.58 31.18 30.36 31.14 1,591,724 +0.79(+2.60%)
Jan 31, 2008 29.74 30.58 29.59 30.35 2,140,264 +0.21(+0.70%)
Jan 30, 2008 30.53 30.89 30.10 30.14 2,007,680 -0.47(-1.53%)
Jan 29, 2008 30.61 30.85 30.51 30.61 1,530,495 +0.14(+0.46%)
Jan 28, 2008 29.85 30.55 29.66 30.47 2,142,177 +0.60(+2.01%)
Jan 25, 2008 30.40 30.40 29.70 29.87 3,064,179 -0.12(-0.41%)
Jan 24, 2008 31.19 31.19 29.93 29.99 2,866,093 -0.76(-2.47%)
Jan 23, 2008 31.06 31.25 26.33 30.75 4,304,959 +0.18(+0.58%)
Jan 22, 2008 30.07 31.76 29.89 30.57 4,824,680 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.13 31.39 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.13 31.39 3,767,577 -0.91(-2.82%)
Jan 17, 2008 34.51 34.51 32.30 32.30 4,671,460 -2.26(-6.53%)
Jan 16, 2008 33.27 35.00 33.25 34.55 3,739,544 +1.34(+4.03%)
Jan 15, 2008 32.82 33.48 32.82 33.22 2,583,080 +0.05(+0.14%)
Jan 14, 2008 33.70 33.90 33.09 33.17 1,927,650 -0.60(-1.77%)
Jan 11, 2008 34.52 34.78 33.77 33.77 2,691,852 -1.01(-2.89%)
Jan 10, 2008 34.24 35.29 34.17 34.77 1,901,672 +0.25(+0.73%)
Jan 09, 2008 34.71 34.97 34.04 34.52 2,866,638 -0.40(-1.15%)
Jan 08, 2008 35.13 35.40 34.55 34.92 3,296,869 -0.14(-0.41%)
Jan 07, 2008 34.65 35.49 34.19 35.06 3,511,543 +0.62(+1.81%)
Jan 04, 2008 34.26 34.97 34.15 34.44 2,079,181 -0.08(-0.24%)
Jan 03, 2008 34.24 35.21 34.09 34.52 2,520,083 +0.33(+0.95%)
Jan 02, 2008 35.15 35.24 34.07 34.19 1,551,585 -0.88(-2.50%)
Jan 01, 2008 35.36 35.50 35.07 35.07 647,922 +0.00(+0.00%)
Dec 31, 2007 35.36 35.50 35.07 35.07 647,922 -0.34(-0.96%)
Dec 28, 2007 35.53 35.93 35.36 35.41 786,139 -0.01(-0.02%)
Dec 27, 2007 36.18 36.18 35.40 35.42 940,974 -0.84(-2.31%)
Dec 26, 2007 35.47 36.30 35.47 36.25 1,111,798 +0.22(+0.62%)
Dec 24, 2007 35.40 36.04 35.40 36.03 252,575 +0.29(+0.82%)
Dec 21, 2007 35.40 35.80 35.27 35.74 2,005,439 +0.82(+2.33%)
Dec 20, 2007 34.50 34.93 34.40 34.92 1,599,204 +0.60(+1.76%)
Dec 19, 2007 35.04 35.04 34.26 34.32 1,644,681 -0.50(-1.44%)
Dec 18, 2007 34.54 34.91 34.46 34.82 2,669,556 +0.46(+1.32%)
Dec 17, 2007 35.06 35.43 34.24 34.36 2,057,544 -1.00(-2.82%)
Dec 14, 2007 35.39 35.61 35.13 35.36 1,543,563 -0.29(-0.82%)
Dec 13, 2007 35.70 36.01 34.86 35.66 2,349,212 -0.29(-0.79%)
Dec 12, 2007 36.55 37.44 35.57 35.94 1,889,382 +0.14(+0.38%)
Dec 11, 2007 37.05 37.18 35.67 35.80 1,630,080 -1.26(-3.41%)
Dec 10, 2007 37.88 38.04 36.70 37.07 1,467,533 -0.62(-1.66%)
Dec 07, 2007 37.52 37.97 37.46 37.69 1,695,661 +0.17(+0.45%)
Dec 06, 2007 36.86 37.66 36.23 37.52 3,348,939 +0.56(+1.53%)
Dec 05, 2007 37.23 37.37 36.30 36.96 2,760,221 -0.14(-0.37%)
Dec 04, 2007 36.59 37.41 36.59 37.10 2,232,282 +0.07(+0.20%)
Dec 03, 2007 36.58 37.20 36.43 37.02 1,783,634 +0.44(+1.21%)
Nov 30, 2007 36.51 36.62 35.72 36.58 3,156,346 +0.28(+0.77%)
Nov 29, 2007 37.22 37.22 36.24 36.30 1,898,158 -0.96(-2.59%)
Nov 28, 2007 36.35 37.37 36.02 37.27 2,291,434 +1.70(+4.78%)
Nov 27, 2007 34.21 35.63 34.21 35.57 2,917,035 +1.37(+3.99%)
Nov 26, 2007 35.02 35.50 34.20 34.20 1,342,813 -0.99(-2.80%)
Nov 23, 2007 34.96 35.24 34.55 35.19 325,455 +0.53(+1.53%)
Nov 21, 2007 34.98 35.19 34.65 34.66 1,288,044 -0.54(-1.54%)
Nov 20, 2007 35.16 35.42 34.40 35.20 2,183,486 +0.55(+1.59%)
Nov 19, 2007 35.29 35.40 34.48 34.65 2,058,118 -0.93(-2.62%)
Nov 16, 2007 35.85 35.95 35.06 35.58 1,461,285 +0.01(+0.04%)
Nov 15, 2007 35.71 36.57 35.33 35.57 1,859,461 -0.21(-0.59%)
Nov 14, 2007 36.33 36.57 35.68 35.78 1,530,757 -0.52(-1.44%)
Nov 13, 2007 35.47 36.32 34.91 36.30 1,837,645 +1.20(+3.41%)
Nov 12, 2007 35.61 36.18 35.00 35.10 1,698,275 -0.82(-2.27%)
Nov 09, 2007 36.29 36.93 35.85 35.92 2,176,325 -0.79(-2.15%)
Nov 08, 2007 36.65 36.97 35.95 36.71 2,037,825 +0.10(+0.26%)
Nov 07, 2007 36.35 37.27 35.14 36.61 3,288,035 -0.92(-2.44%)
Nov 06, 2007 38.47 38.47 36.46 37.53 4,619,952 -0.91(-2.37%)
Nov 05, 2007 37.71 38.76 37.71 38.44 2,382,829 +0.59(+1.56%)
Nov 02, 2007 37.48 37.89 37.10 37.85 2,017,509 +0.61(+1.64%)
Nov 01, 2007 38.16 38.22 37.22 37.24 1,974,465 -1.64(-4.23%)
Oct 31, 2007 38.59 39.20 38.46 38.88 1,915,802 +0.43(+1.11%)
Oct 30, 2007 38.58 39.00 38.27 38.45 1,798,198 -0.14(-0.35%)
Oct 29, 2007 39.03 39.04 38.41 38.59 1,413,890 -0.23(-0.60%)
Oct 26, 2007 38.52 39.07 38.44 38.82 2,750,506 +0.66(+1.73%)
Oct 25, 2007 37.34 38.18 36.93 38.16 2,670,878 +0.94(+2.52%)
Oct 24, 2007 36.44 37.28 35.90 37.22 1,432,436 +0.50(+1.37%)
Oct 23, 2007 36.65 36.95 36.42 36.72 2,250,950 +0.14(+0.37%)
Oct 22, 2007 36.28 37.08 36.04 36.59 2,814,386 +0.07(+0.19%)
Oct 19, 2007 37.04 37.30 36.52 36.52 2,384,891 -0.73(-1.95%)
Oct 18, 2007 37.10 37.33 36.52 37.24 1,295,551 +0.05(+0.15%)
Oct 17, 2007 38.47 38.47 37.14 37.19 3,081,091 -0.10(-0.27%)
Oct 16, 2007 37.43 37.43 36.57 37.29 1,704,292 -0.17(-0.45%)
Oct 15, 2007 37.17 37.50 36.73 37.46 1,395,786 +0.06(+0.16%)
Oct 12, 2007 37.30 37.53 36.62 37.40 2,577,560 +0.14(+0.36%)
Oct 11, 2007 38.09 38.39 36.83 37.27 3,485,565 -1.27(-3.30%)
Oct 10, 2007 38.39 38.96 37.40 38.54 4,879,290 +0.39(+1.02%)
Oct 09, 2007 36.68 39.19 35.86 38.15 9,880,894 +3.61(+10.47%)
Oct 08, 2007 33.96 34.80 33.82 34.53 1,367,673 +0.78(+2.31%)
Oct 05, 2007 33.56 34.41 33.56 33.75 1,489,986 -0.20(-0.60%)
Oct 04, 2007 34.23 34.50 33.78 33.96 1,324,694 +16.89(+99.02%)
Oct 03, 2007 17.07 17.18 17.00 17.06 1,237,264 -0.06(-0.38%)
Oct 02, 2007 17.23 17.29 17.02 17.13 1,440,089 -0.10(-0.56%)
Oct 01, 2007 16.99 17.32 16.87 17.22 1,397,994 +0.29(+1.74%)
Sep 28, 2007 16.99 17.25 16.84 16.93 1,874,884 +0.02(+0.11%)
Sep 27, 2007 16.99 17.08 16.67 16.91 1,793,047 -0.04(-0.22%)
Sep 26, 2007 16.93 16.99 16.62 16.95 2,237,261 +0.23(+1.37%)
Sep 25, 2007 16.41 16.79 16.37 16.72 2,183,685 +0.29(+1.79%)
Sep 24, 2007 16.72 16.78 16.39 16.42 2,161,312 -0.29(-1.73%)
Sep 21, 2007 16.79 16.82 16.53 16.71 9,180,426 +0.16(+0.94%)
Sep 20, 2007 16.79 16.96 16.46 16.56 3,063,870 -0.23(-1.37%)
Sep 19, 2007 16.17 16.88 16.14 16.79 3,045,913 +0.62(+3.83%)
Sep 18, 2007 16.28 16.28 16.11 16.17 2,783,329 -0.01(-0.07%)
Sep 17, 2007 15.92 16.43 15.92 16.18 3,841,024 +0.27(+1.68%)
Sep 14, 2007 15.82 15.97 15.75 15.91 1,419,483 +0.04(+0.26%)
Sep 13, 2007 15.89 16.05 15.81 15.87 2,614,357 -0.02(-0.12%)
Sep 12, 2007 15.45 15.98 15.44 15.89 3,657,333 +0.43(+2.81%)
Sep 11, 2007 15.30 15.49 15.23 15.45 1,375,915 +0.15(+1.00%)
Sep 10, 2007 15.18 15.37 15.16 15.30 1,759,194 +0.14(+0.95%)
Sep 07, 2007 15.00 15.23 14.94 15.16 2,470,407 +0.10(+0.63%)
Sep 06, 2007 15.19 15.30 14.99 15.06 2,144,532 -0.13(-0.87%)
Sep 05, 2007 15.25 15.26 15.00 15.19 3,174,556 -0.17(-1.09%)
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.