Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.24 34.45 34.08 34.19 1,979,161 -0.27(-0.77%)
Nov 29, 2010 34.69 34.69 34.10 34.46 1,982,709 -0.47(-1.36%)
Nov 26, 2010 35.22 35.22 34.80 34.93 538,083 -0.46(-1.30%)
Nov 24, 2010 35.20 35.39 35.39 35.39 1,586,883 +0.43(+1.22%)
Nov 23, 2010 34.72 34.98 34.25 34.96 2,162,192 -0.02(-0.06%)
Nov 22, 2010 34.96 35.22 34.69 34.98 1,221,779 -0.06(-0.16%)
Nov 19, 2010 35.06 35.28 34.81 35.04 1,106,089 +0.00(+0.00%)
Nov 18, 2010 34.65 35.30 34.65 35.04 1,710,482 +0.71(+2.08%)
Nov 17, 2010 34.23 34.48 34.18 34.33 1,431,809 +0.09(+0.25%)
Nov 16, 2010 34.91 34.91 34.15 34.24 1,709,113 -0.87(-2.48%)
Nov 15, 2010 35.11 35.40 34.91 35.11 921,172 +0.14(+0.39%)
Nov 12, 2010 35.05 35.11 34.60 34.98 1,236,211 -0.20(-0.57%)
Nov 11, 2010 34.86 35.32 34.80 35.17 806,730 +0.14(+0.39%)
Nov 10, 2010 35.40 35.57 34.81 35.04 1,329,171 -0.36(-1.01%)
Nov 09, 2010 35.93 35.93 35.28 35.40 1,064,687 -0.48(-1.33%)
Nov 08, 2010 35.67 36.00 35.60 35.87 969,543 +0.02(+0.06%)
Nov 05, 2010 35.55 35.97 35.52 35.85 2,326,784 +0.30(+0.84%)
Nov 04, 2010 35.10 35.58 34.88 35.55 1,820,363 +0.54(+1.53%)
Nov 03, 2010 33.93 35.17 33.71 35.02 3,541,812 +1.33(+3.94%)
Nov 02, 2010 34.20 34.43 33.60 33.69 1,707,121 -0.30(-0.88%)
Nov 01, 2010 33.74 34.09 33.66 33.99 1,279,003 +0.29(+0.87%)
Oct 29, 2010 33.20 33.71 33.20 33.70 1,516,122 +0.54(+1.61%)
Oct 28, 2010 33.51 33.59 33.08 33.16 1,035,229 -0.23(-0.68%)
Oct 27, 2010 33.81 33.87 32.94 33.39 1,677,845 -1.22(-3.52%)
Oct 25, 2010 34.82 34.92 34.50 34.61 1,054,783 -0.01(-0.04%)
Oct 22, 2010 34.01 34.95 34.01 34.63 1,923,039 +0.64(+1.87%)
Oct 21, 2010 33.67 34.30 33.51 33.99 1,876,109 +0.45(+1.34%)
Oct 20, 2010 33.58 33.73 33.47 33.54 1,352,845 +0.03(+0.09%)
Oct 19, 2010 33.88 33.98 33.32 33.51 2,923,991 -0.58(-1.70%)
Oct 18, 2010 34.81 34.85 34.00 34.09 2,188,883 -0.66(-1.91%)
Oct 15, 2010 35.06 35.09 34.58 34.75 1,789,460 -0.05(-0.14%)
Oct 14, 2010 34.88 35.28 34.70 34.80 1,150,764 -0.05(-0.14%)
Oct 13, 2010 34.91 35.08 34.83 34.85 1,232,391 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.70 34.74 1,443,260 -0.34(-0.98%)
Oct 11, 2010 35.06 35.13 34.90 35.08 648,104 +0.01(+0.02%)
Oct 08, 2010 35.08 35.13 34.78 35.08 1,433,878 +0.32(+0.92%)
Oct 07, 2010 34.93 34.94 34.49 34.75 1,270,169 -0.11(-0.33%)
Oct 06, 2010 34.51 34.90 34.51 34.87 2,259,616 +0.39(+1.12%)
Oct 05, 2010 34.11 34.51 34.07 34.48 12,202 +0.52(+1.53%)
Oct 04, 2010 34.08 34.08 33.85 33.96 1,322,571 -0.13(-0.38%)
Oct 01, 2010 34.09 34.15 33.80 34.09 1,361,853 +0.40(+1.18%)
Sep 30, 2010 33.69 34.08 33.11 33.69 8,035 -0.03(-0.10%)
Sep 29, 2010 33.63 33.93 33.55 33.73 10,262 +0.04(+0.11%)
Sep 28, 2010 33.49 33.71 33.03 33.69 11,230 +0.39(+1.16%)
Sep 27, 2010 33.44 33.50 33.13 33.31 1,424,237 -0.15(-0.45%)
Sep 24, 2010 32.89 33.59 32.82 33.46 1,215,759 +0.74(+2.27%)
Sep 23, 2010 32.71 32.91 32.47 32.71 151 -0.09(-0.26%)
Sep 22, 2010 32.51 32.81 32.44 32.80 1,372,571 +0.32(+0.99%)
Sep 21, 2010 32.76 32.93 32.46 32.48 1,291,420 -0.29(-0.89%)
Sep 20, 2010 32.46 32.78 32.34 32.77 1,108,325 +0.31(+0.95%)
Sep 17, 2010 32.46 32.51 32.33 32.46 2,480,117 +0.26(+0.82%)
Sep 15, 2010 31.81 32.21 31.73 32.20 1,282,788 +0.34(+1.05%)
Sep 14, 2010 31.57 32.00 31.54 31.86 1,369,881 +0.21(+0.68%)
Sep 13, 2010 31.58 31.69 31.53 31.65 992,030 +0.20(+0.64%)
Sep 10, 2010 31.76 31.76 31.42 31.45 1,175,936 -0.23(-0.72%)
Sep 09, 2010 32.20 32.26 31.64 31.68 849,888 -0.26(-0.80%)
Sep 08, 2010 31.74 32.07 31.74 31.94 1,443,587 +0.27(+0.86%)
Sep 07, 2010 31.81 31.82 31.66 31.66 196 -0.15(-0.47%)
Sep 03, 2010 32.10 32.15 31.71 31.81 1,287,763 -0.11(-0.36%)
Sep 02, 2010 31.94 31.98 31.79 31.93 6,880 +0.01(+0.04%)
Sep 01, 2010 31.26 31.99 31.19 31.91 1,644,451 +0.85(+2.72%)
Aug 31, 2010 31.05 31.24 30.75 31.07 3,784 +0.09(+0.29%)
Aug 30, 2010 31.18 31.41 30.91 30.98 1,189,648 -0.24(-0.78%)
Aug 27, 2010 31.26 31.60 30.97 31.22 1,710,566 -0.05(-0.16%)
Aug 26, 2010 31.73 31.83 31.14 31.27 1,391,526 -0.36(-1.14%)
Aug 25, 2010 31.85 31.87 31.52 31.63 3,860,339 -0.34(-1.06%)
Aug 24, 2010 32.12 32.39 31.92 31.97 246 -0.46(-1.42%)
Aug 23, 2010 32.74 32.74 32.39 32.43 683,668 -0.12(-0.37%)
Aug 20, 2010 32.40 32.73 32.24 32.56 1,012,177 -0.09(-0.26%)
Aug 19, 2010 32.92 32.92 32.31 32.64 246 -0.35(-1.07%)
Aug 18, 2010 32.88 33.04 32.60 32.99 1,139,972 +0.09(+0.28%)
Aug 17, 2010 32.48 33.24 32.46 32.90 1,366,840 +0.53(+1.64%)
Aug 16, 2010 32.31 32.48 31.95 32.37 1,012,174 +0.03(+0.09%)
Aug 13, 2010 32.34 32.53 32.21 32.34 1,208,087 -0.11(-0.33%)
Aug 12, 2010 32.14 32.46 31.88 32.45 1,143,003 +0.11(+0.33%)
Aug 11, 2010 32.39 32.52 32.06 32.34 1,202,817 -0.40(-1.21%)
Aug 10, 2010 32.49 32.91 32.32 32.74 1,056,899 +0.12(+0.37%)
Aug 09, 2010 32.51 32.70 32.46 32.62 1,394,791 +0.23(+0.72%)
Aug 06, 2010 32.39 32.90 31.96 32.39 1,756,879 -0.76(-2.29%)
Aug 05, 2010 33.29 33.31 32.94 33.14 1,235,448 -0.24(-0.72%)
Aug 04, 2010 32.92 33.41 32.66 33.38 1,600,033 +0.23(+0.71%)
Aug 03, 2010 32.43 33.24 32.29 33.15 1,952,304 +0.54(+1.65%)
Aug 02, 2010 32.21 32.73 32.21 32.61 2,168,703 +0.70(+2.20%)
Jul 30, 2010 31.91 32.07 31.39 31.91 1,860,415 +0.11(+0.33%)
Jul 29, 2010 32.29 32.44 31.56 31.80 16,034 -0.43(-1.32%)
Jul 28, 2010 32.23 32.92 32.20 32.23 148 -0.77(-2.34%)
Jul 27, 2010 33.00 33.29 32.90 33.00 197 +0.05(+0.15%)
Jul 26, 2010 32.78 32.99 32.64 32.95 990,166 +0.17(+0.52%)
Jul 23, 2010 32.40 32.80 32.39 32.78 839,524 +0.23(+0.72%)
Jul 22, 2010 32.08 32.63 32.03 32.55 1,874,447 +0.72(+2.27%)
Jul 21, 2010 31.83 32.12 31.67 31.83 1,811,845 +0.04(+0.11%)
Jul 20, 2010 31.79 31.80 31.16 31.79 951,274 +0.23(+0.74%)
Jul 19, 2010 31.27 31.92 31.11 31.56 962,704 +0.38(+1.23%)
Jul 16, 2010 31.17 31.68 31.12 31.17 1,364,583 -0.48(-1.52%)
Jul 15, 2010 31.60 31.75 31.31 31.66 1,326,161 +0.07(+0.22%)
Jul 14, 2010 31.65 31.90 31.52 31.58 1,842,208 -0.18(-0.58%)
Jul 13, 2010 31.63 31.84 31.57 31.77 930,185 +0.33(+1.06%)
Jul 12, 2010 31.30 31.53 31.25 31.44 794,614 +0.13(+0.41%)
Jul 09, 2010 31.31 31.49 31.18 31.31 886,030 +0.15(+0.48%)
Jul 08, 2010 31.02 31.20 30.90 31.16 19,699 +0.31(+1.01%)
Jul 07, 2010 30.29 30.87 30.26 30.85 1,637,261 +0.69(+2.30%)
Jul 06, 2010 30.27 30.49 29.86 30.15 1,382,847 +0.25(+0.83%)
Jul 02, 2010 29.90 30.32 29.85 29.90 1,401,791 -0.36(-1.19%)
Jul 01, 2010 30.12 30.36 29.69 30.27 1,807,808 +0.23(+0.78%)
Jun 30, 2010 30.36 30.50 29.95 30.03 782 -0.33(-1.07%)
Jun 29, 2010 30.69 30.95 30.16 30.36 7,846 -0.41(-1.34%)
Jun 25, 2010 30.77 31.12 30.58 30.77 1,943,118 -0.35(-1.12%)
Jun 24, 2010 31.24 31.39 30.98 31.12 1,251,857 -0.19(-0.61%)
Jun 23, 2010 31.26 31.37 30.92 31.31 1,339,665 +0.02(+0.07%)
Jun 22, 2010 31.18 31.69 31.18 31.29 1,462,502 +0.10(+0.32%)
Jun 21, 2010 31.83 31.87 31.03 31.19 1,319,121 -0.40(-1.26%)
Jun 18, 2010 31.58 31.69 31.34 31.58 1,620,373 +0.14(+0.45%)
Jun 17, 2010 31.48 31.51 31.20 31.44 924,366 -0.01(-0.05%)
Jun 16, 2010 31.36 31.58 31.31 31.46 1,120,200 +0.02(+0.07%)
Jun 15, 2010 31.30 31.44 31.12 31.44 1,920,216 +0.23(+0.75%)
Jun 14, 2010 31.10 31.35 31.01 31.20 1,571,131 +0.23(+0.76%)
Jun 11, 2010 30.88 30.97 30.59 30.97 1,942,811 -0.18(-0.57%)
Jun 10, 2010 30.92 31.31 30.86 31.14 1,699,827 +0.55(+1.81%)
Jun 09, 2010 30.61 30.98 30.44 30.59 2,289,131 +0.14(+0.47%)
Jun 08, 2010 29.89 30.47 29.83 30.45 3,855,398 +0.52(+1.73%)
Jun 07, 2010 29.68 30.24 29.56 29.93 4,273,729 +0.41(+1.39%)
Jun 04, 2010 29.52 29.74 29.16 29.52 5,371,325 -0.33(-1.12%)
Jun 03, 2010 29.51 29.86 29.34 29.85 2,470,119 +0.29(+0.98%)
Jun 02, 2010 28.83 29.56 28.68 29.56 18,177 +0.87(+3.04%)
Jun 01, 2010 28.75 29.22 28.61 28.69 141 -0.40(-1.39%)
May 28, 2010 29.10 29.36 28.70 29.10 3,107,041 +0.32(+1.11%)
May 27, 2010 28.79 29.05 28.57 28.78 4,495,093 +0.31(+1.10%)
May 26, 2010 28.68 29.12 28.41 28.46 3,908,509 -0.23(-0.79%)
May 25, 2010 28.70 28.71 28.09 28.69 21,294 -0.55(-1.88%)
May 24, 2010 29.35 29.50 29.02 29.24 1,889,108 -0.25(-0.86%)
May 21, 2010 28.76 29.49 28.62 29.49 3,243,641 +0.39(+1.35%)
May 20, 2010 29.37 29.57 29.10 29.10 30,857 -1.25(-4.13%)
May 19, 2010 30.60 30.72 30.21 30.35 2,509,933 -0.34(-1.12%)
May 18, 2010 30.56 31.09 30.56 30.70 2,586,848 +0.46(+1.51%)
May 17, 2010 30.04 30.34 29.92 30.24 1,879,236 +0.18(+0.59%)
May 14, 2010 30.06 30.59 29.92 30.06 2,490,374 -0.19(-0.63%)
May 13, 2010 29.92 30.59 29.91 30.25 1,590,250 +0.36(+1.20%)
May 12, 2010 29.82 30.02 29.64 29.90 3,077,991 +0.19(+0.64%)
May 11, 2010 30.19 30.20 29.68 29.71 3,588,751 -0.50(-1.66%)
May 10, 2010 30.41 30.47 30.15 30.21 3,119,086 +0.66(+2.24%)
May 07, 2010 30.11 30.13 29.26 29.54 5,034,156 -0.40(-1.34%)
May 06, 2010 29.95 30.59 28.69 29.94 393,240 -0.77(-2.50%)
May 05, 2010 30.90 30.92 30.43 30.71 2,497,501 -0.36(-1.15%)
May 04, 2010 30.85 31.37 30.40 31.07 8,203 -0.29(-0.92%)
May 03, 2010 31.37 31.68 31.23 31.36 2,140,197 +0.13(+0.41%)
Apr 30, 2010 31.37 31.68 31.21 31.23 1,717,105 -0.20(-0.65%)
Apr 29, 2010 30.41 31.62 30.41 31.44 3,191,584 +1.25(+4.15%)
Apr 28, 2010 30.29 30.36 29.94 30.18 2,408,979 -0.06(-0.19%)
Apr 27, 2010 30.94 30.98 30.18 30.24 18,753 -0.75(-2.41%)
Apr 26, 2010 31.09 31.33 30.97 30.99 1,184,079 -0.09(-0.29%)
Apr 23, 2010 30.91 31.08 30.67 31.08 1,071,016 +0.09(+0.30%)
Apr 22, 2010 30.87 31.04 30.72 30.99 1,078,889 +0.02(+0.07%)
Apr 21, 2010 31.02 31.09 30.92 30.97 9,761 -0.08(-0.25%)
Apr 20, 2010 30.90 31.08 30.82 31.04 1,218,224 +0.23(+0.75%)
Apr 19, 2010 30.87 31.13 30.55 30.81 1,661,342 -0.15(-0.50%)
Apr 16, 2010 31.28 31.32 30.75 30.97 1,748,243 -0.34(-1.08%)
Apr 15, 2010 31.26 31.37 31.00 31.30 1,591,037 -0.07(-0.22%)
Apr 14, 2010 31.40 31.50 31.18 31.37 1,787,013 -0.01(-0.02%)
Apr 13, 2010 30.89 31.53 30.80 31.38 3,055,351 +0.39(+1.27%)
Apr 12, 2010 30.73 31.08 30.68 30.99 2,400,007 +0.30(+0.99%)
Apr 09, 2010 30.33 30.72 30.30 30.68 1,109,880 +0.37(+1.23%)
Apr 08, 2010 30.22 30.35 30.06 30.31 1,293,461 +0.09(+0.30%)
Apr 07, 2010 30.19 30.36 30.12 30.22 1,925,756 +0.02(+0.07%)
Apr 06, 2010 30.24 30.29 30.02 30.20 1,408,648 -0.13(-0.44%)
Apr 05, 2010 30.47 30.56 30.23 30.33 1,238,710 -0.01(-0.05%)
Apr 01, 2010 29.80 30.35 30.35 30.35 3,119,505 +0.73(+2.47%)
Mar 31, 2010 29.66 29.75 29.52 29.61 1,502,029 -0.05(-0.17%)
Mar 30, 2010 29.47 29.87 29.47 29.66 2,049,054 +0.28(+0.96%)
Mar 29, 2010 29.64 29.72 29.28 29.38 3,009,617 -0.62(-2.07%)
Mar 26, 2010 30.04 30.21 29.90 30.00 2,207,649 -0.04(-0.12%)
Mar 25, 2010 30.52 30.68 29.92 30.04 2,862,357 -0.10(-0.33%)
Mar 24, 2010 30.25 30.25 30.05 30.13 1,779,562 -0.14(-0.47%)
Mar 23, 2010 30.37 30.51 30.14 30.28 1,698,533 -0.11(-0.35%)
Mar 22, 2010 30.42 30.53 30.28 30.38 1,681,341 -0.15(-0.48%)
Mar 19, 2010 30.54 30.76 30.31 30.53 2,013,560 +0.03(+0.09%)
Mar 18, 2010 30.63 30.80 30.47 30.50 1,585,635 -0.10(-0.32%)
Mar 17, 2010 30.54 30.71 30.49 30.60 1,620,532 +0.08(+0.28%)
Mar 16, 2010 30.34 30.56 30.32 30.52 1,709,718 +0.15(+0.49%)
Mar 15, 2010 30.32 30.41 30.30 30.37 1,313,579 -0.01(-0.05%)
Mar 12, 2010 30.44 30.44 30.19 30.38 1,054,304 +0.01(+0.05%)
Mar 11, 2010 30.28 30.37 29.99 30.37 1,119,340 +0.08(+0.28%)
Mar 10, 2010 30.28 30.36 30.01 30.28 1,896,381 +0.05(+0.16%)
Mar 09, 2010 29.96 30.32 29.85 30.23 3,681,417 +0.18(+0.59%)
Mar 08, 2010 30.08 30.22 29.73 30.06 1,790,683 -0.08(-0.28%)
Mar 05, 2010 29.90 30.14 29.74 30.14 2,422,225 +0.44(+1.49%)
Mar 04, 2010 29.09 29.73 29.15 29.70 2,278,399 +0.61(+2.08%)
Mar 03, 2010 28.99 29.16 28.83 29.09 3,016,847 +0.18(+0.61%)
Mar 02, 2010 29.02 29.21 28.84 28.92 1,826,255 -0.01(-0.02%)
Mar 01, 2010 28.54 28.92 28.35 28.92 1,690,408 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.18 28.43 2,689,198 -0.33(-1.15%)
Feb 25, 2010 28.53 28.78 28.28 28.76 1,978,687 -0.09(-0.32%)
Feb 24, 2010 28.73 28.93 28.54 28.85 1,496,415 +0.25(+0.89%)
Feb 23, 2010 28.90 28.94 28.43 28.60 1,813,471 -0.34(-1.19%)
Feb 22, 2010 28.66 29.10 28.50 28.94 1,935,502 +0.17(+0.58%)
Feb 19, 2010 28.43 29.03 28.31 28.77 2,362,567 +0.28(+0.97%)
Feb 18, 2010 28.23 28.59 28.17 28.50 2,239,034 +0.17(+0.61%)
Feb 17, 2010 28.07 28.44 27.98 28.33 2,633,813 +0.41(+1.48%)
Feb 16, 2010 27.35 27.97 27.22 27.91 3,142,372 +0.69(+2.52%)
Feb 12, 2010 27.44 27.23 27.23 27.23 3,420,956 -0.38(-1.37%)
Feb 11, 2010 27.27 27.66 26.91 27.61 4,317,994 +0.31(+1.13%)
Feb 10, 2010 28.07 28.29 27.21 27.30 3,518,143 -0.69(-2.45%)
Feb 09, 2010 29.05 29.14 27.83 27.98 5,353,760 -0.82(-2.83%)
Feb 08, 2010 28.85 29.26 28.77 28.80 1,734,121 -0.05(-0.18%)
Feb 05, 2010 28.41 28.96 28.30 28.85 2,463,419 +0.55(+1.95%)
Feb 04, 2010 29.69 29.72 28.26 28.30 3,032,428 -1.55(-5.21%)
Feb 03, 2010 29.54 29.90 29.45 29.85 1,299,053 +0.21(+0.71%)
Feb 02, 2010 29.71 29.78 29.40 29.64 1,982,013 -0.10(-0.33%)
Feb 01, 2010 29.50 29.89 29.45 29.74 1,453,127 +0.34(+1.17%)
Jan 29, 2010 29.76 29.85 29.30 29.40 1,955,856 -0.32(-1.08%)
Jan 28, 2010 30.05 30.12 29.68 29.72 966,374 -0.29(-0.98%)
Jan 27, 2010 30.03 30.10 29.80 30.01 1,459,438 -0.02(-0.07%)
Jan 26, 2010 29.81 30.17 29.66 30.03 1,538,814 +0.08(+0.26%)
Jan 25, 2010 30.32 30.36 29.94 29.96 1,308,518 -0.15(-0.51%)
Jan 22, 2010 30.36 30.52 30.10 30.11 1,272,487 -0.24(-0.78%)
Jan 21, 2010 30.70 30.94 30.27 30.35 1,987,320 -0.28(-0.91%)
Jan 20, 2010 30.97 31.05 30.29 30.63 1,978,644 -0.57(-1.84%)
Jan 19, 2010 31.48 31.57 30.96 31.20 2,604,787 -0.42(-1.33%)
Jan 15, 2010 31.79 31.62 31.62 31.62 1,601,398 -0.29(-0.90%)
Jan 14, 2010 31.66 32.00 31.65 31.91 1,186,469 +0.17(+0.53%)
Jan 13, 2010 31.58 31.90 31.37 31.74 1,035,908 +0.13(+0.40%)
Jan 12, 2010 31.46 31.71 31.25 31.62 1,004,013 +0.11(+0.36%)
Jan 11, 2010 31.30 31.61 31.18 31.50 1,165,942 +0.36(+1.15%)
Jan 08, 2010 31.12 31.20 30.91 31.15 1,611,828 -0.04(-0.13%)
Jan 07, 2010 31.64 31.64 31.13 31.19 1,775,039 -0.53(-1.68%)
Jan 06, 2010 31.84 31.98 31.58 31.72 1,041,739 -0.03(-0.11%)
Jan 05, 2010 32.12 32.12 31.58 31.76 1,445,675 -0.38(-1.20%)
Jan 04, 2010 31.90 32.25 31.76 32.14 1,860,654 +0.53(+1.68%)
Dec 31, 2009 31.69 31.61 31.61 31.61 870,490 -0.02(-0.07%)
Dec 30, 2009 31.29 31.63 31.19 31.63 802,866 +0.10(+0.31%)
Dec 29, 2009 31.54 31.68 31.37 31.53 748,875 +0.04(+0.13%)
Dec 28, 2009 31.35 31.52 31.12 31.49 1,126,814 +0.24(+0.76%)
Dec 24, 2009 31.20 31.32 31.13 31.25 552,527 +0.06(+0.20%)
Dec 23, 2009 30.97 31.28 30.81 31.19 1,230,657 +0.30(+0.97%)
Dec 22, 2009 30.69 30.94 30.55 30.89 1,319,921 +0.25(+0.82%)
Dec 21, 2009 30.53 30.69 30.48 30.64 767,771 +0.24(+0.78%)
Dec 18, 2009 30.21 30.43 30.02 30.40 1,513,954 +0.19(+0.63%)
Dec 17, 2009 30.62 30.62 30.21 30.21 3,281,053 -0.45(-1.48%)
Dec 16, 2009 30.97 31.13 30.62 30.66 1,820,204 -0.17(-0.54%)
Dec 15, 2009 31.34 31.49 30.68 30.83 2,650,968 -0.48(-1.52%)
Dec 14, 2009 31.41 31.45 31.29 31.31 2,013,496 -0.23(-0.73%)
Dec 11, 2009 31.87 31.96 31.51 31.54 1,260,716 -0.23(-0.73%)
Dec 10, 2009 32.08 32.28 31.64 31.77 1,158,796 -0.16(-0.50%)
Dec 09, 2009 31.62 31.97 31.40 31.93 1,617,594 +0.36(+1.15%)
Dec 08, 2009 31.84 31.97 31.36 31.57 1,450,819 -0.43(-1.36%)
Dec 07, 2009 31.92 32.20 31.76 32.00 1,203,332 +0.00(+0.00%)
Dec 04, 2009 31.92 32.18 31.64 32.00 1,797,834 +0.32(+1.02%)
Dec 03, 2009 32.03 32.05 31.62 31.68 813,381 -0.24(-0.77%)
Dec 02, 2009 31.86 32.04 31.54 31.92 1,076,264 +0.01(+0.02%)
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.