Molson Coors Brewing (NY: TAP )

45.13 USD +1.49 (+3.41%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.03 49.03 47.52 47.65 732,883 -1.43(-2.91%)
Aug 28, 2008 48.67 49.32 48.11 49.08 734,672 +0.60(+1.24%)
Aug 27, 2008 47.57 48.86 47.24 48.48 1,272,835 +0.84(+1.76%)
Aug 26, 2008 48.27 48.35 47.45 47.64 906,923 -0.48(-1.00%)
Aug 25, 2008 48.12 48.67 47.71 48.12 1,091,747 -0.18(-0.37%)
Aug 22, 2008 48.65 48.91 47.73 48.30 1,478,080 -0.29(-0.60%)
Aug 21, 2008 47.06 49.00 46.81 48.59 1,926,649 +0.42(+0.87%)
Aug 20, 2008 48.55 48.55 47.59 48.17 996,817 -0.19(-0.39%)
Aug 19, 2008 49.00 49.42 48.23 48.36 1,622,060 -0.71(-1.45%)
Aug 18, 2008 49.65 50.20 48.87 49.07 1,386,355 -0.55(-1.11%)
Aug 15, 2008 49.26 49.84 48.97 49.62 0 +0.13(+0.26%)
Aug 14, 2008 49.51 49.72 48.84 49.49 1,466,220 -0.29(-0.58%)
Aug 13, 2008 49.51 50.11 49.29 49.78 1,567,985 -0.14(-0.28%)
Aug 12, 2008 48.80 50.52 48.42 49.92 2,080,571 +0.80(+1.63%)
Aug 11, 2008 49.68 50.48 48.50 49.12 2,937,362 -0.79(-1.58%)
Aug 08, 2008 49.42 49.97 49.39 49.91 1,821,707 +0.21(+0.42%)
Aug 07, 2008 49.92 50.03 48.90 49.70 3,202,251 -0.48(-0.96%)
Aug 06, 2008 48.38 50.90 47.41 50.18 4,415,955 +2.00(+4.15%)
Aug 05, 2008 49.01 50.28 46.08 48.18 12,192,393 -6.25(-11.48%)
Aug 04, 2008 54.78 55.44 54.07 54.43 1,201,795 +0.02(+0.04%)
Aug 01, 2008 54.27 55.20 53.73 54.41 1,145,673 +0.44(+0.82%)
Jul 31, 2008 54.86 55.16 53.46 53.97 2,418,922 -1.09(-1.98%)
Jul 30, 2008 53.78 55.20 53.53 55.06 2,244,147 -0.42(-0.76%)
Jul 29, 2008 55.34 55.86 54.56 55.48 1,466,242 -0.09(-0.16%)
Jul 28, 2008 56.07 56.29 55.34 55.57 868,510 -0.51(-0.91%)
Jul 25, 2008 56.99 57.01 55.76 56.08 573,510 -0.48(-0.85%)
Jul 24, 2008 57.05 57.37 56.36 56.56 1,037,809 -0.29(-0.51%)
Jul 23, 2008 56.87 57.28 56.16 56.85 970,436 +0.28(+0.49%)
Jul 22, 2008 55.94 57.40 55.94 56.57 1,860,064 +0.52(+0.93%)
Jul 21, 2008 57.64 57.73 55.76 56.05 1,378,088 -1.24(-2.16%)
Jul 18, 2008 57.75 57.93 56.56 57.29 1,493,936 -0.48(-0.83%)
Jul 17, 2008 58.08 58.83 55.95 57.77 1,861,692 -0.13(-0.22%)
Jul 16, 2008 56.93 58.05 56.35 57.90 2,235,813 +0.92(+1.61%)
Jul 15, 2008 55.36 58.30 54.93 56.98 2,901,529 +1.56(+2.81%)
Jul 14, 2008 55.24 56.89 54.81 55.42 2,362,911 +1.17(+2.16%)
Jul 11, 2008 52.40 55.95 52.30 54.25 2,946,702 +1.15(+2.17%)
Jul 10, 2008 53.00 53.28 51.50 53.10 1,381,739 -0.21(-0.39%)
Jul 09, 2008 53.28 54.16 53.02 53.31 1,447,620 -0.20(-0.37%)
Jul 08, 2008 54.18 54.25 52.81 53.51 1,366,578 -0.56(-1.04%)
Jul 07, 2008 54.40 54.78 53.42 54.07 1,264,502 +0.00(+0.00%)
Jul 04, 2008 54.73 54.96 53.86 54.07 668,376 +0.00(+0.00%)
Jul 03, 2008 54.73 54.96 53.86 54.07 668,376 -0.31(-0.57%)
Jul 02, 2008 55.53 56.32 53.68 54.38 1,753,531 -0.85(-1.54%)
Jul 01, 2008 53.83 55.63 53.47 55.23 1,536,536 +0.90(+1.66%)
Jun 30, 2008 54.09 54.99 53.01 54.33 767,198 +0.21(+0.39%)
Jun 27, 2008 54.57 54.89 53.33 54.12 1,412,810 -0.14(-0.26%)
Jun 26, 2008 55.21 55.26 54.25 54.26 1,112,354 -1.58(-2.83%)
Jun 25, 2008 55.90 56.22 55.11 55.84 920,178 +0.00(+0.00%)
Jun 24, 2008 55.99 56.28 55.23 55.84 792,200 -0.18(-0.32%)
Jun 23, 2008 55.64 57.00 55.30 56.02 1,370,681 +0.88(+1.60%)
Jun 20, 2008 56.02 56.15 54.50 55.14 981,839 -0.97(-1.73%)
Jun 19, 2008 55.35 56.30 55.13 56.11 709,008 +0.58(+1.04%)
Jun 18, 2008 54.65 56.16 54.27 55.53 1,190,434 +0.70(+1.28%)
Jun 17, 2008 56.01 56.54 54.65 54.83 1,362,770 -1.18(-2.11%)
Jun 16, 2008 57.71 57.71 55.64 56.01 1,213,007 -1.71(-2.96%)
Jun 13, 2008 57.66 57.99 56.84 57.72 1,223,885 -0.25(-0.43%)
Jun 12, 2008 57.33 59.00 56.04 57.97 1,891,413 +1.35(+2.38%)
Jun 11, 2008 57.45 57.92 56.34 56.62 1,000,742 -1.10(-1.91%)
Jun 10, 2008 58.35 59.00 57.41 57.72 1,663,720 -0.91(-1.55%)
Jun 09, 2008 58.50 58.87 57.14 58.63 1,113,704 +0.56(+0.96%)
Jun 06, 2008 58.26 59.00 57.30 58.07 1,715,531 -1.19(-2.01%)
Jun 05, 2008 58.42 59.32 58.19 59.26 1,739,097 +0.93(+1.59%)
Jun 04, 2008 57.56 59.38 56.73 58.33 1,866,927 +0.50(+0.86%)
Jun 03, 2008 57.95 58.43 57.48 57.83 1,042,056 +0.11(+0.19%)
Jun 02, 2008 57.89 59.00 57.35 57.72 754,661 -0.28(-0.48%)
May 30, 2008 58.16 58.48 57.46 58.00 1,496,022 +0.12(+0.21%)
May 29, 2008 57.43 58.71 57.25 57.88 1,134,199 +0.62(+1.08%)
May 28, 2008 58.42 58.59 56.48 57.26 1,262,038 -0.95(-1.63%)
May 27, 2008 58.57 59.17 57.88 58.21 1,160,068 -0.11(-0.19%)
May 26, 2008 58.33 59.51 57.16 58.32 0 +0.00(+0.00%)
May 23, 2008 58.33 59.51 57.16 58.32 2,056,762 +0.27(+0.47%)
May 22, 2008 56.50 58.07 56.50 58.05 1,058,274 +1.55(+2.74%)
May 21, 2008 56.15 57.70 56.15 56.50 935,425 +0.21(+0.37%)
May 20, 2008 57.00 57.13 55.64 56.29 1,100,918 -0.85(-1.49%)
May 19, 2008 58.03 58.07 56.85 57.14 1,003,221 -0.89(-1.53%)
May 16, 2008 57.91 58.21 57.51 58.03 638,195 +0.27(+0.47%)
May 15, 2008 56.91 57.99 56.16 57.76 979,815 +0.60(+1.05%)
May 14, 2008 57.89 58.14 57.01 57.16 860,887 -0.63(-1.09%)
May 13, 2008 57.00 58.30 56.68 57.79 1,119,446 +0.73(+1.28%)
May 12, 2008 56.00 57.19 55.90 57.06 1,093,676 +1.06(+1.89%)
May 09, 2008 55.76 56.29 55.00 56.00 430,706 -0.10(-0.18%)
May 08, 2008 54.96 56.37 54.51 56.10 1,183,983 +1.51(+2.77%)
May 07, 2008 57.30 57.50 54.50 54.59 1,703,436 -2.51(-4.40%)
May 06, 2008 54.60 57.74 53.57 57.10 2,949,405 +3.94(+7.41%)
May 05, 2008 53.19 54.27 52.70 53.16 1,445,673 -0.34(-0.64%)
May 02, 2008 54.64 54.69 53.30 53.50 1,181,352 -0.77(-1.42%)
May 01, 2008 54.57 54.57 53.00 54.27 1,525,218 -0.57(-1.04%)
Apr 30, 2008 54.55 55.46 54.25 54.84 1,190,143 +0.75(+1.39%)
Apr 29, 2008 53.85 54.51 53.75 54.09 738,349 +0.10(+0.19%)
Apr 28, 2008 54.76 54.76 53.26 53.99 1,087,301 -0.67(-1.23%)
Apr 25, 2008 55.40 55.40 54.15 54.66 869,521 -0.25(-0.46%)
Apr 24, 2008 56.20 56.43 54.51 54.91 675,327 -0.92(-1.65%)
Apr 23, 2008 55.84 56.29 55.34 55.83 1,000,829 +0.26(+0.47%)
Apr 22, 2008 56.00 56.28 55.18 55.57 1,113,612 -0.39(-0.70%)
Apr 21, 2008 55.53 56.15 55.52 55.96 1,419,294 +0.24(+0.43%)
Apr 18, 2008 55.51 56.00 54.64 55.72 1,435,271 +0.85(+1.55%)
Apr 17, 2008 53.71 55.04 53.71 54.87 1,037,761 +0.66(+1.22%)
Apr 16, 2008 54.48 54.62 53.68 54.21 708,456 -0.11(-0.20%)
Apr 15, 2008 54.21 54.56 53.93 54.32 776,351 +0.32(+0.59%)
Apr 14, 2008 53.91 54.08 53.56 54.00 554,116 -0.13(-0.24%)
Apr 11, 2008 54.13 54.99 53.92 54.13 628,652 -0.52(-0.95%)
Apr 10, 2008 53.24 55.15 53.24 54.65 1,136,609 +1.31(+2.46%)
Apr 09, 2008 54.15 54.20 53.01 53.34 553,625 -0.80(-1.48%)
Apr 08, 2008 54.01 54.29 53.23 54.14 677,510 +0.05(+0.09%)
Apr 07, 2008 54.98 54.98 53.79 54.09 643,525 -0.39(-0.72%)
Apr 04, 2008 54.24 55.34 54.05 54.48 1,431,926 +0.69(+1.28%)
Apr 03, 2008 53.40 54.16 53.37 53.79 876,669 -0.15(-0.28%)
Apr 02, 2008 54.39 54.53 53.85 53.94 708,399 -0.11(-0.20%)
Apr 01, 2008 53.37 54.12 53.00 54.05 1,031,843 +1.48(+2.82%)
Mar 31, 2008 53.30 53.47 52.12 52.57 1,128,500 -0.67(-1.26%)
Mar 28, 2008 53.75 53.99 53.08 53.24 807,500 -0.15(-0.28%)
Mar 27, 2008 53.92 54.49 53.23 53.39 1,116,653 -0.56(-1.04%)
Mar 26, 2008 53.95 54.29 53.45 53.95 688,189 -0.30(-0.55%)
Mar 25, 2008 54.57 54.73 53.93 54.25 799,220 -0.19(-0.35%)
Mar 24, 2008 53.00 54.83 53.00 54.44 1,263,019 +2.12(+4.05%)
Mar 21, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.00(+0.00%)
Mar 20, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.24(+0.46%)
Mar 19, 2008 52.91 53.33 52.01 52.08 1,500,331 -0.48(-0.91%)
Mar 18, 2008 51.54 52.56 51.42 52.56 1,096,200 +1.62(+3.18%)
Mar 17, 2008 51.59 51.98 50.73 50.94 1,563,344 -1.32(-2.53%)
Mar 14, 2008 53.29 53.52 51.70 52.26 1,441,592 -0.99(-1.86%)
Mar 13, 2008 52.32 53.63 52.32 53.25 1,863,598 +0.10(+0.19%)
Mar 12, 2008 51.70 53.26 51.24 53.15 2,009,093 +1.66(+3.22%)
Mar 11, 2008 52.14 52.14 50.94 51.49 1,448,992 +0.27(+0.53%)
Mar 10, 2008 50.92 51.56 50.00 51.22 1,449,602 +0.65(+1.29%)
Mar 07, 2008 50.59 51.07 50.31 50.57 1,597,898 -0.52(-1.02%)
Mar 06, 2008 52.33 52.41 50.79 51.09 1,772,469 -1.61(-3.06%)
Mar 05, 2008 53.51 53.82 52.35 52.70 2,433,900 -0.82(-1.53%)
Mar 04, 2008 52.50 53.98 52.50 53.52 1,712,787 +0.71(+1.34%)
Mar 03, 2008 53.99 53.99 52.23 52.81 1,544,346 -1.15(-2.13%)
Feb 29, 2008 53.73 54.53 53.45 53.96 1,726,100 -0.29(-0.53%)
Feb 28, 2008 53.00 54.57 52.97 54.25 1,421,793 +0.85(+1.59%)
Feb 27, 2008 52.78 53.79 52.58 53.40 1,201,551 +0.39(+0.74%)
Feb 26, 2008 52.85 53.18 52.62 53.01 930,500 +0.13(+0.25%)
Feb 25, 2008 52.63 53.04 52.28 52.88 1,196,144 -0.03(-0.06%)
Feb 22, 2008 51.89 53.04 51.55 52.91 1,339,229 +1.29(+2.50%)
Feb 21, 2008 52.64 52.64 51.50 51.62 1,229,069 -0.84(-1.60%)
Feb 20, 2008 52.48 52.79 51.78 52.46 1,722,468 -0.37(-0.70%)
Feb 19, 2008 51.57 53.63 51.11 52.83 2,253,394 +1.84(+3.61%)
Feb 18, 2008 50.79 51.17 50.30 50.99 0 +0.00(+0.00%)
Feb 15, 2008 50.79 51.17 50.30 50.99 1,218,891 +0.19(+0.37%)
Feb 14, 2008 50.39 51.22 50.39 50.80 2,553,100 +0.33(+0.65%)
Feb 13, 2008 50.00 51.72 50.00 50.47 2,729,771 +0.81(+1.63%)
Feb 12, 2008 47.89 49.83 47.05 49.66 3,772,930 +4.30(+9.48%)
Feb 11, 2008 44.80 45.42 44.48 45.36 634,971 +0.24(+0.53%)
Feb 08, 2008 44.61 45.49 44.48 45.12 886,800 +0.17(+0.38%)
Feb 07, 2008 44.51 45.32 44.39 44.95 1,262,172 +0.17(+0.38%)
Feb 06, 2008 44.59 45.13 44.07 44.78 1,458,700 +0.60(+1.36%)
Feb 05, 2008 44.96 45.25 44.09 44.18 954,891 -1.49(-3.26%)
Feb 04, 2008 45.84 46.09 45.37 45.67 784,759 -0.16(-0.35%)
Feb 01, 2008 45.01 45.90 44.68 45.83 1,081,421 +1.16(+2.60%)
Jan 31, 2008 43.78 45.01 43.56 44.67 1,454,100 +0.31(+0.70%)
Jan 30, 2008 44.94 45.46 44.30 44.36 1,364,022 -0.69(-1.53%)
Jan 29, 2008 45.06 45.41 44.91 45.05 1,039,822 +0.20(+0.46%)
Jan 28, 2008 43.93 44.97 43.65 44.85 1,455,400 +0.89(+2.01%)
Jan 25, 2008 44.74 44.74 43.72 43.96 2,081,810 -0.18(-0.41%)
Jan 24, 2008 45.91 45.91 44.06 44.14 1,947,230 -1.12(-2.47%)
Jan 23, 2008 45.71 46.00 38.75 45.26 2,924,798 +0.26(+0.58%)
Jan 22, 2008 44.26 46.75 44.00 45.00 3,277,898 -1.20(-2.60%)
Jan 21, 2008 47.77 48.49 45.82 46.20 0 +0.00(+0.00%)
Jan 18, 2008 47.77 48.49 45.82 46.20 2,559,700 -1.34(-2.82%)
Jan 17, 2008 50.80 50.80 47.54 47.54 3,173,800 -3.32(-6.53%)
Jan 16, 2008 48.97 51.52 48.94 50.86 2,540,654 +1.97(+4.03%)
Jan 15, 2008 48.31 49.28 48.31 48.89 1,754,950 +0.07(+0.14%)
Jan 14, 2008 49.60 49.89 48.70 48.82 1,309,650 -0.88(-1.77%)
Jan 11, 2008 50.81 51.19 49.70 49.70 1,828,850 -1.48(-2.89%)
Jan 10, 2008 50.39 51.94 50.30 51.18 1,292,000 +0.37(+0.73%)
Jan 09, 2008 51.09 51.47 50.10 50.81 1,947,600 -0.59(-1.15%)
Jan 08, 2008 51.70 52.10 50.86 51.40 2,239,900 -0.21(-0.41%)
Jan 07, 2008 51.00 52.24 50.33 51.61 2,385,750 +0.92(+1.81%)
Jan 04, 2008 50.43 51.47 50.26 50.69 1,412,600 -0.12(-0.24%)
Jan 03, 2008 50.40 51.83 50.18 50.81 1,712,150 +0.48(+0.95%)
Jan 02, 2008 51.74 51.87 50.15 50.33 1,054,150 -1.29(-2.50%)
Jan 01, 2008 52.05 52.25 51.62 51.62 440,200 +0.00(+0.00%)
Dec 31, 2007 52.05 52.25 51.62 51.62 440,200 -0.50(-0.96%)
Dec 28, 2007 52.29 52.89 52.05 52.12 534,105 -0.01(-0.02%)
Dec 27, 2007 53.25 53.25 52.11 52.13 639,300 -1.23(-2.31%)
Dec 26, 2007 52.21 53.43 52.21 53.36 755,358 +0.33(+0.62%)
Dec 24, 2007 52.11 53.05 52.11 53.03 171,600 +0.43(+0.82%)
Dec 21, 2007 52.10 52.69 51.91 52.60 1,362,500 +1.20(+2.33%)
Dec 20, 2007 50.78 51.41 50.64 51.40 1,086,503 +0.89(+1.76%)
Dec 19, 2007 51.58 51.58 50.43 50.51 1,117,400 -0.74(-1.44%)
Dec 18, 2007 50.84 51.39 50.72 51.25 1,813,702 +0.67(+1.32%)
Dec 17, 2007 51.61 52.15 50.40 50.58 1,397,900 -1.47(-2.82%)
Dec 14, 2007 52.09 52.41 51.70 52.05 1,048,700 -0.43(-0.82%)
Dec 13, 2007 52.54 53.00 51.31 52.48 1,596,060 -0.42(-0.79%)
Dec 12, 2007 53.80 55.10 52.35 52.90 1,283,650 +0.20(+0.38%)
Dec 11, 2007 54.53 54.72 52.50 52.70 1,107,480 -1.86(-3.41%)
Dec 10, 2007 55.75 55.99 54.02 54.56 997,045 -0.92(-1.66%)
Dec 07, 2007 55.22 55.89 55.13 55.48 1,152,036 +0.25(+0.45%)
Dec 06, 2007 54.25 55.43 53.32 55.23 2,275,276 +0.83(+1.53%)
Dec 05, 2007 54.80 55.00 53.43 54.40 1,875,300 -0.20(-0.37%)
Dec 04, 2007 53.86 55.07 53.86 54.60 1,516,617 +0.11(+0.20%)
Dec 03, 2007 53.84 54.75 53.62 54.49 1,211,805 +0.65(+1.21%)
Nov 30, 2007 53.74 53.90 52.57 53.84 2,144,428 +0.41(+0.77%)
Nov 29, 2007 54.78 54.78 53.34 53.43 1,289,613 -1.42(-2.59%)
Nov 28, 2007 53.51 55.00 53.02 54.85 1,556,805 +2.50(+4.78%)
Nov 27, 2007 50.36 52.44 50.36 52.35 1,981,840 +2.01(+3.99%)
Nov 26, 2007 51.55 52.25 50.34 50.34 912,310 -1.45(-2.80%)
Nov 23, 2007 51.45 51.87 50.85 51.79 221,115 +0.78(+1.53%)
Nov 21, 2007 51.49 51.80 51.00 51.01 875,100 -0.80(-1.54%)
Nov 20, 2007 51.75 52.13 50.64 51.81 1,483,465 +0.81(+1.59%)
Nov 19, 2007 51.94 52.10 50.75 51.00 1,398,290 -1.37(-2.62%)
Nov 16, 2007 52.77 52.91 51.60 52.37 992,800 +0.02(+0.04%)
Nov 15, 2007 52.56 53.82 52.00 52.35 1,263,322 -0.31(-0.59%)
Nov 14, 2007 53.47 53.82 52.51 52.66 1,040,000 -0.77(-1.44%)
Nov 13, 2007 52.21 53.46 51.38 53.43 1,248,500 +1.76(+3.41%)
Nov 12, 2007 52.42 53.25 51.51 51.67 1,153,812 -1.20(-2.27%)
Nov 09, 2007 53.42 54.36 52.77 52.87 1,478,600 -1.16(-2.15%)
Nov 08, 2007 53.94 54.41 52.91 54.03 1,384,503 +0.14(+0.26%)
Nov 07, 2007 53.50 54.86 51.72 53.89 2,233,898 -1.35(-2.44%)
Nov 06, 2007 56.63 56.63 53.66 55.24 3,138,805 -1.34(-2.37%)
Nov 05, 2007 55.51 57.05 55.51 56.58 1,618,899 +0.87(+1.56%)
Nov 02, 2007 55.16 55.77 54.61 55.71 1,370,700 +0.90(+1.64%)
Nov 01, 2007 56.16 56.25 54.79 54.81 1,341,456 -2.42(-4.23%)
Oct 31, 2007 56.80 57.70 56.61 57.23 1,301,600 +0.63(+1.11%)
Oct 30, 2007 56.79 57.41 56.33 56.60 1,221,700 -0.20(-0.35%)
Oct 29, 2007 57.45 57.46 56.54 56.80 960,600 -0.34(-0.60%)
Oct 26, 2007 56.70 57.50 56.58 57.14 1,868,700 +0.97(+1.73%)
Oct 25, 2007 54.96 56.19 54.35 56.17 1,814,600 +1.38(+2.52%)
Oct 24, 2007 53.64 54.87 52.84 54.79 973,200 +0.74(+1.37%)
Oct 23, 2007 53.94 54.39 53.61 54.05 1,529,300 +0.20(+0.37%)
Oct 22, 2007 53.40 54.58 53.05 53.85 1,912,100 +0.10(+0.19%)
Oct 19, 2007 54.52 54.90 53.75 53.75 1,620,300 -1.07(-1.95%)
Oct 18, 2007 54.61 54.94 53.75 54.82 880,200 +0.08(+0.15%)
Oct 17, 2007 56.62 56.62 54.66 54.74 2,093,300 -0.15(-0.27%)
Oct 16, 2007 55.09 55.09 53.82 54.89 1,157,900 -0.25(-0.45%)
Oct 15, 2007 54.71 55.20 54.06 55.14 948,300 +0.09(+0.16%)
Oct 12, 2007 54.90 55.24 53.90 55.05 1,751,200 +0.20(+0.36%)
Oct 11, 2007 56.07 56.50 54.21 54.85 2,368,100 -1.87(-3.30%)
Oct 10, 2007 56.50 57.34 55.05 56.72 3,315,000 +0.57(+1.02%)
Oct 09, 2007 53.99 57.68 52.78 56.15 6,713,100 +5.32(+10.47%)
Oct 08, 2007 49.98 51.22 49.78 50.83 929,200 +1.15(+2.31%)
Oct 05, 2007 49.39 50.65 49.39 49.68 1,012,300 -0.30(-0.60%)
Oct 04, 2007 50.38 50.78 49.72 49.98 900,000 -0.24(-0.49%)
Oct 03, 2007 50.26 50.57 50.03 50.22 420,300 -0.19(-0.38%)
Oct 02, 2007 50.72 50.90 50.11 50.42 489,200 -0.29(-0.56%)
Oct 01, 2007 50.00 51.00 49.67 50.70 474,900 +0.87(+1.74%)
Sep 28, 2007 50.00 50.77 49.58 49.83 636,900 +0.06(+0.11%)
Sep 27, 2007 50.00 50.28 49.08 49.78 609,100 -0.11(-0.22%)
Sep 26, 2007 49.83 50.00 48.92 49.89 760,000 +0.67(+1.37%)
Sep 25, 2007 48.31 49.42 48.20 49.22 741,800 +0.87(+1.79%)
Sep 24, 2007 49.22 49.40 48.26 48.35 734,200 -0.85(-1.73%)
Sep 21, 2007 49.44 49.51 48.65 49.20 3,118,600 +0.46(+0.94%)
Sep 20, 2007 49.42 49.94 48.45 48.74 1,040,800 -0.67(-1.37%)
Sep 19, 2007 47.59 49.70 47.52 49.42 1,034,700 +1.83(+3.83%)
Sep 18, 2007 47.92 47.92 47.44 47.59 945,500 -0.03(-0.07%)
Sep 17, 2007 46.88 48.35 46.87 47.62 1,304,800 +0.78(+1.68%)
Sep 14, 2007 46.58 47.00 46.38 46.84 482,200 +0.12(+0.26%)
Sep 13, 2007 46.78 47.24 46.54 46.72 888,100 -0.06(-0.12%)
Sep 12, 2007 45.49 47.05 45.46 46.78 1,242,400 +1.28(+2.81%)
Sep 11, 2007 45.04 45.58 44.83 45.49 467,400 +0.45(+1.00%)
Sep 10, 2007 44.70 45.26 44.63 45.04 597,600 +0.42(+0.95%)
Sep 07, 2007 44.15 44.83 43.97 44.62 839,200 +0.28(+0.63%)
Sep 06, 2007 44.73 45.03 44.13 44.34 728,500 -0.39(-0.87%)
Sep 05, 2007 44.88 44.93 44.17 44.73 1,078,400 -0.49(-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.