Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 31.86 32.09 31.63 31.92 1,752,196 +0.27(+0.86%)
Nov 30, 2009 31.62 31.81 31.34 31.64 1,268,749 +0.14(+0.44%)
Nov 27, 2009 31.50 31.67 30.82 31.50 600,665 -0.43(-1.34%)
Nov 25, 2009 32.09 32.13 31.78 31.93 884,402 -0.08(-0.26%)
Nov 24, 2009 32.06 32.29 31.86 32.02 1,184,171 +0.13(+0.39%)
Nov 23, 2009 32.02 32.20 31.76 31.89 1,227,995 +0.16(+0.50%)
Nov 20, 2009 31.84 31.91 31.61 31.73 1,078,453 -0.10(-0.33%)
Nov 19, 2009 31.82 32.06 31.29 31.83 1,691,776 -0.22(-0.67%)
Nov 18, 2009 32.05 32.22 31.83 32.05 1,166,418 -0.05(-0.15%)
Nov 17, 2009 32.16 32.38 31.88 32.10 1,280,467 -0.15(-0.45%)
Nov 16, 2009 31.95 32.52 31.88 32.25 1,293,670 +0.44(+1.38%)
Nov 13, 2009 32.07 32.22 31.74 31.81 1,544,880 +0.10(+0.31%)
Nov 12, 2009 32.20 32.27 31.65 31.71 2,227,426 -0.42(-1.30%)
Nov 11, 2009 31.30 32.24 31.25 32.13 2,900,332 +0.91(+2.92%)
Nov 10, 2009 31.29 31.33 31.09 31.21 1,534,195 -0.10(-0.31%)
Nov 09, 2009 30.77 31.33 30.71 31.31 2,313,147 +0.78(+2.55%)
Nov 06, 2009 30.48 30.87 30.40 30.53 2,538,460 -0.01(-0.05%)
Nov 05, 2009 31.42 31.65 30.46 30.55 6,442,166 -0.91(-2.90%)
Nov 04, 2009 35.02 35.09 31.19 31.46 8,564,014 -2.94(-8.54%)
Nov 03, 2009 34.47 34.57 33.75 34.40 1,929,653 -0.22(-0.64%)
Nov 02, 2009 34.23 34.99 33.98 34.62 1,612,334 +0.52(+1.53%)
Oct 30, 2009 34.45 34.47 33.80 34.10 1,360,327 -0.33(-0.97%)
Oct 29, 2009 34.25 34.43 33.78 34.43 1,460,014 +0.47(+1.39%)
Oct 28, 2009 34.51 34.79 33.87 33.96 1,380,090 -0.66(-1.91%)
Oct 27, 2009 35.23 35.23 34.57 34.62 1,419,317 -0.51(-1.45%)
Oct 26, 2009 35.04 35.74 34.85 35.13 1,727,799 +0.15(+0.42%)
Oct 23, 2009 34.83 35.03 34.63 34.98 1,437,074 -0.17(-0.49%)
Oct 22, 2009 34.81 35.31 34.65 35.16 1,335,066 +0.35(+1.00%)
Oct 21, 2009 34.87 35.59 34.77 34.81 2,281,356 -0.20(-0.58%)
Oct 20, 2009 35.00 35.07 34.92 35.01 1,960,955 +0.00(+0.00%)
Oct 19, 2009 34.84 35.10 34.76 35.01 1,644,639 +0.23(+0.66%)
Oct 16, 2009 34.80 35.11 34.74 34.78 2,757,696 -0.19(-0.54%)
Oct 15, 2009 34.60 35.31 34.57 34.97 2,801,462 -0.08(-0.22%)
Oct 14, 2009 35.39 35.47 34.85 35.04 2,802,187 -0.08(-0.24%)
Oct 13, 2009 34.70 35.21 34.68 35.13 1,624,832 +0.37(+1.06%)
Oct 12, 2009 34.77 34.83 34.56 34.76 1,665,133 +0.13(+0.36%)
Oct 09, 2009 34.40 34.68 34.36 34.63 991,025 +0.12(+0.34%)
Oct 08, 2009 34.70 34.77 34.37 34.52 1,241,210 -0.13(-0.36%)
Oct 07, 2009 34.35 34.72 33.95 34.64 1,939,802 +0.29(+0.85%)
Oct 06, 2009 33.94 34.54 33.84 34.35 1,684,790 +0.52(+1.54%)
Oct 05, 2009 33.48 33.87 32.87 33.83 1,883,506 +0.60(+1.80%)
Oct 02, 2009 33.65 33.70 32.73 33.23 2,770,439 -0.57(-1.69%)
Oct 01, 2009 33.68 34.17 33.31 33.80 2,789,345 -0.10(-0.29%)
Sep 30, 2009 33.90 34.04 33.23 33.90 1,690,733 +0.01(+0.04%)
Sep 29, 2009 33.77 34.15 33.65 33.88 1,158,110 -0.01(-0.04%)
Sep 28, 2009 33.36 34.01 33.25 33.90 1,114,157 +0.55(+1.65%)
Sep 25, 2009 33.37 33.56 33.14 33.35 1,755,112 -0.15(-0.44%)
Sep 24, 2009 33.64 33.67 33.19 33.49 1,784,739 +0.00(+0.00%)
Sep 23, 2009 33.42 34.01 33.18 33.49 1,740,909 +0.29(+0.86%)
Sep 22, 2009 33.25 33.36 32.89 33.21 1,274,858 -0.06(-0.19%)
Sep 21, 2009 33.12 33.34 32.84 33.27 1,563,338 -0.01(-0.04%)
Sep 18, 2009 33.94 34.19 33.28 33.28 4,531,235 -0.69(-2.03%)
Sep 17, 2009 34.22 34.37 33.69 33.97 3,009,954 -0.35(-1.01%)
Sep 16, 2009 34.48 34.56 34.24 34.32 2,638,492 -0.15(-0.42%)
Sep 15, 2009 34.58 34.65 34.37 34.47 2,101,107 -0.14(-0.40%)
Sep 14, 2009 34.24 34.73 34.15 34.61 2,621,366 +0.29(+0.85%)
Sep 11, 2009 34.51 34.51 33.90 34.31 1,921,823 -0.25(-0.73%)
Sep 10, 2009 34.10 34.64 33.98 34.56 4,284,663 +0.34(+1.00%)
Sep 09, 2009 33.77 34.35 33.46 34.22 2,188,004 +0.38(+1.13%)
Sep 08, 2009 33.62 33.87 33.34 33.84 2,283,917 +0.26(+0.77%)
Sep 04, 2009 33.16 33.68 33.16 33.58 2,338,382 +0.24(+0.71%)
Sep 03, 2009 32.68 33.42 32.48 33.35 2,888,265 +0.54(+1.66%)
Sep 02, 2009 32.74 33.29 32.54 32.80 2,959,500 +0.07(+0.21%)
Sep 01, 2009 32.91 33.55 32.64 32.73 3,304,732 -0.26(-0.78%)
Aug 31, 2009 32.32 33.04 32.21 32.99 1,829,331 +0.49(+1.52%)
Aug 28, 2009 32.48 32.62 32.26 32.50 1,344,848 +0.13(+0.41%)
Aug 27, 2009 32.13 32.47 31.88 32.36 1,591,869 +0.27(+0.85%)
Aug 26, 2009 31.73 32.22 31.68 32.09 1,970,698 +0.25(+0.78%)
Aug 25, 2009 31.98 32.13 31.73 31.84 1,069,419 -0.07(-0.22%)
Aug 24, 2009 32.08 32.08 31.77 31.91 835,343 -0.16(-0.50%)
Aug 21, 2009 31.88 32.27 31.71 32.07 1,218,481 +0.41(+1.29%)
Aug 20, 2009 31.65 31.72 31.49 31.66 698,296 -0.01(-0.04%)
Aug 19, 2009 31.43 31.75 31.41 31.68 1,038,027 +0.06(+0.18%)
Aug 18, 2009 31.64 31.75 31.50 31.62 655,470 +0.09(+0.30%)
Aug 17, 2009 31.56 31.75 31.26 31.53 1,019,948 -0.07(-0.23%)
Aug 14, 2009 31.90 32.36 31.52 31.60 1,398,141 -0.11(-0.35%)
Aug 13, 2009 32.25 32.25 31.55 31.71 1,153,879 -0.25(-0.78%)
Aug 12, 2009 31.75 32.20 31.53 31.96 1,064,177 +0.21(+0.68%)
Aug 11, 2009 31.45 31.92 31.45 31.75 1,305,041 +0.03(+0.09%)
Aug 10, 2009 31.50 32.10 31.35 31.72 2,067,527 +0.25(+0.79%)
Aug 07, 2009 31.76 31.78 31.34 31.47 1,369,486 +0.02(+0.07%)
Aug 06, 2009 32.28 32.49 31.42 31.45 2,064,286 -0.66(-2.05%)
Aug 05, 2009 32.43 32.71 32.05 32.11 1,622,989 -0.37(-1.15%)
Aug 04, 2009 32.89 32.91 32.31 32.48 2,665,952 -0.39(-1.20%)
Aug 03, 2009 32.21 33.06 31.26 32.87 5,420,047 +1.56(+4.97%)
Jul 31, 2009 31.15 31.50 31.06 31.32 2,750,895 +0.20(+0.65%)
Jul 30, 2009 31.15 31.34 31.08 31.12 1,899,571 +0.15(+0.47%)
Jul 29, 2009 30.71 31.10 30.64 30.97 1,698,232 +0.18(+0.58%)
Jul 28, 2009 31.03 31.23 30.53 30.79 1,475,511 -0.32(-1.02%)
Jul 27, 2009 31.00 31.13 30.70 31.11 844,926 +0.01(+0.02%)
Jul 24, 2009 31.13 31.23 30.74 31.10 3,366 -0.02(-0.07%)
Jul 23, 2009 30.55 31.40 30.55 31.12 2,137,859 +0.52(+1.70%)
Jul 22, 2009 30.23 30.84 30.15 30.60 1,612,158 +0.33(+1.10%)
Jul 21, 2009 30.43 30.60 30.02 30.27 1,115,965 -0.03(-0.11%)
Jul 20, 2009 30.54 30.70 30.06 30.31 1,881,825 -0.08(-0.25%)
Jul 17, 2009 30.46 30.49 30.17 30.38 1,427,143 +0.02(+0.07%)
Jul 16, 2009 30.26 30.50 30.10 30.36 919,474 -0.01(-0.05%)
Jul 15, 2009 29.76 30.37 29.57 30.37 1,499,483 +0.78(+2.65%)
Jul 14, 2009 29.56 29.79 29.31 29.59 1,303,903 -0.06(-0.19%)
Jul 13, 2009 29.27 29.68 29.20 29.65 1,029,588 +0.65(+2.25%)
Jul 10, 2009 29.34 29.45 28.87 29.00 889,487 -0.55(-1.85%)
Jul 09, 2009 29.68 29.83 29.41 29.54 1,339,147 +0.01(+0.02%)
Jul 08, 2009 29.87 29.88 29.25 29.54 1,244,654 -0.23(-0.77%)
Jul 07, 2009 30.31 30.32 29.73 29.76 1,452,427 -0.57(-1.89%)
Jul 06, 2009 29.90 30.38 29.71 30.34 1,078,937 +0.30(+0.99%)
Jul 02, 2009 29.88 30.24 29.79 30.04 2,034,364 -0.10(-0.34%)
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.