Skip to main content

Molson Coors Brewing (NY: TAP )

55.21 -0.13 (-0.23%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.37 30.51 29.96 30.04 782 -0.33(-1.07%)
Jun 29, 2010 30.70 30.96 30.17 30.37 7,844 -0.41(-1.34%)
Jun 25, 2010 30.78 31.12 30.59 30.78 1,942,592 -0.35(-1.12%)
Jun 24, 2010 31.25 31.40 30.99 31.12 1,251,518 -0.19(-0.61%)
Jun 23, 2010 31.27 31.38 30.93 31.32 1,339,302 +0.02(+0.07%)
Jun 22, 2010 31.19 31.70 31.19 31.29 1,462,105 +0.10(+0.32%)
Jun 21, 2010 31.84 31.88 31.04 31.20 1,318,763 -0.40(-1.26%)
Jun 18, 2010 31.59 31.70 31.34 31.59 1,619,933 +0.14(+0.45%)
Jun 17, 2010 31.49 31.52 31.21 31.45 924,116 -0.01(-0.05%)
Jun 16, 2010 31.37 31.59 31.32 31.46 1,119,897 +0.02(+0.07%)
Jun 15, 2010 31.31 31.45 31.12 31.44 1,919,695 +0.23(+0.75%)
Jun 14, 2010 31.11 31.36 31.02 31.21 1,570,705 +0.23(+0.76%)
Jun 11, 2010 30.88 30.98 30.60 30.98 1,942,284 -0.18(-0.57%)
Jun 10, 2010 30.93 31.32 30.87 31.15 1,699,367 +0.55(+1.81%)
Jun 09, 2010 30.61 30.99 30.44 30.60 2,288,510 +0.14(+0.47%)
Jun 08, 2010 29.90 30.48 29.83 30.46 3,854,352 +0.52(+1.73%)
Jun 07, 2010 29.68 30.25 29.57 29.94 4,272,570 +0.41(+1.39%)
Jun 04, 2010 29.53 29.75 29.17 29.53 5,369,868 -0.33(-1.12%)
Jun 03, 2010 29.51 29.87 29.35 29.86 2,469,449 +0.29(+0.98%)
Jun 02, 2010 28.83 29.57 28.69 29.57 18,172 +0.87(+3.04%)
Jun 01, 2010 28.76 29.22 28.61 28.70 141 -0.40(-1.39%)
May 28, 2010 29.10 29.37 28.71 29.10 3,106,199 +0.32(+1.11%)
May 27, 2010 28.80 29.05 28.58 28.78 4,493,874 +0.31(+1.10%)
May 26, 2010 28.69 29.12 28.42 28.47 3,907,450 -0.23(-0.79%)
May 25, 2010 28.71 28.71 28.09 28.70 21,288 -0.55(-1.88%)
May 24, 2010 29.36 29.51 29.03 29.25 1,888,596 -0.25(-0.86%)
May 21, 2010 28.77 29.50 28.63 29.50 3,242,762 +0.39(+1.35%)
May 20, 2010 29.38 29.58 29.11 29.11 30,848 -1.25(-4.13%)
May 19, 2010 30.61 30.73 30.21 30.36 2,509,252 -0.35(-1.12%)
May 18, 2010 30.57 31.09 30.57 30.71 2,586,146 +0.46(+1.51%)
May 17, 2010 30.04 30.35 29.92 30.25 1,878,726 +0.18(+0.59%)
May 14, 2010 30.07 30.59 29.92 30.07 2,489,699 -0.19(-0.63%)
May 13, 2010 29.93 30.59 29.92 30.26 1,589,818 +0.36(+1.20%)
May 12, 2010 29.83 30.02 29.64 29.90 3,077,156 +0.19(+0.64%)
May 11, 2010 30.20 30.21 29.69 29.71 3,587,778 -0.50(-1.66%)
May 10, 2010 30.42 30.48 30.16 30.21 3,118,240 +0.66(+2.24%)
May 07, 2010 30.12 30.14 29.27 29.55 5,032,790 -0.40(-1.34%)
May 06, 2010 29.96 30.59 28.70 29.95 393,133 -0.77(-2.50%)
May 05, 2010 30.91 30.92 30.44 30.72 2,496,824 -0.36(-1.15%)
May 04, 2010 30.86 31.38 30.41 31.08 8,201 -0.29(-0.92%)
May 03, 2010 31.38 31.69 31.23 31.37 2,139,616 +0.13(+0.41%)
Apr 30, 2010 31.38 31.69 31.22 31.24 1,716,639 -0.20(-0.65%)
Apr 29, 2010 30.42 31.63 30.42 31.45 3,190,718 +1.25(+4.15%)
Apr 28, 2010 30.30 30.37 29.95 30.19 2,408,326 -0.06(-0.19%)
Apr 27, 2010 30.95 30.99 30.19 30.25 18,748 -0.75(-2.41%)
Apr 26, 2010 31.10 31.34 30.97 31.00 1,183,758 -0.09(-0.29%)
Apr 23, 2010 30.92 31.09 30.68 31.09 1,070,726 +0.09(+0.30%)
Apr 22, 2010 30.88 31.04 30.73 31.00 1,078,596 +0.02(+0.07%)
Apr 21, 2010 31.03 31.10 30.92 30.97 9,758 -0.08(-0.25%)
Apr 20, 2010 30.90 31.09 30.83 31.05 1,217,894 +0.23(+0.75%)
Apr 19, 2010 30.88 31.14 30.56 30.82 1,660,891 -0.15(-0.50%)
Apr 16, 2010 31.28 31.33 30.76 30.97 1,747,769 -0.34(-1.08%)
Apr 15, 2010 31.27 31.38 31.01 31.31 1,590,605 -0.07(-0.22%)
Apr 14, 2010 31.40 31.51 31.19 31.38 1,786,528 -0.01(-0.02%)
Apr 13, 2010 30.90 31.54 30.81 31.39 3,054,522 +0.39(+1.27%)
Apr 12, 2010 30.74 31.09 30.69 31.00 2,399,356 +0.30(+0.99%)
Apr 09, 2010 30.34 30.73 30.31 30.69 1,109,578 +0.37(+1.23%)
Apr 08, 2010 30.23 30.36 30.07 30.32 1,293,110 +0.09(+0.30%)
Apr 07, 2010 30.20 30.36 30.13 30.23 1,925,233 +0.02(+0.07%)
Apr 06, 2010 30.25 30.30 30.03 30.21 1,408,266 -0.13(-0.44%)
Apr 05, 2010 30.48 30.57 30.24 30.34 1,238,374 -0.01(-0.05%)
Apr 01, 2010 29.80 30.35 30.35 30.35 3,118,658 +0.73(+2.47%)
Mar 31, 2010 29.66 29.76 29.53 29.62 1,501,622 -0.05(-0.17%)
Mar 30, 2010 29.47 29.88 29.47 29.67 2,048,499 +0.28(+0.96%)
Mar 29, 2010 29.65 29.73 29.29 29.39 3,008,801 -0.62(-2.07%)
Mar 26, 2010 30.05 30.21 29.91 30.01 2,207,050 -0.04(-0.12%)
Mar 25, 2010 30.52 30.69 29.93 30.04 2,861,581 -0.10(-0.33%)
Mar 24, 2010 30.26 30.26 30.06 30.14 1,779,079 -0.14(-0.46%)
Mar 23, 2010 30.38 30.52 30.15 30.28 1,698,073 -0.11(-0.35%)
Mar 22, 2010 30.42 30.54 30.29 30.39 1,680,885 -0.15(-0.48%)
Mar 19, 2010 30.54 30.77 30.32 30.54 2,013,014 +0.03(+0.09%)
Mar 18, 2010 30.64 30.81 30.47 30.51 1,585,205 -0.10(-0.32%)
Mar 17, 2010 30.55 30.71 30.50 30.61 1,620,092 +0.08(+0.28%)
Mar 16, 2010 30.35 30.57 30.33 30.52 1,709,254 +0.15(+0.49%)
Mar 15, 2010 30.33 30.42 30.31 30.38 1,313,223 -0.01(-0.05%)
Mar 12, 2010 30.45 30.45 30.20 30.39 1,054,018 +0.01(+0.05%)
Mar 11, 2010 30.28 30.38 30.00 30.38 1,119,036 +0.08(+0.28%)
Mar 10, 2010 30.29 30.37 30.02 30.29 1,895,867 +0.05(+0.16%)
Mar 09, 2010 29.97 30.33 29.85 30.24 3,680,419 +0.18(+0.59%)
Mar 08, 2010 30.09 30.23 29.74 30.07 1,790,197 -0.08(-0.28%)
Mar 05, 2010 29.90 30.15 29.75 30.15 2,421,568 +0.44(+1.49%)
Mar 04, 2010 29.10 29.73 29.16 29.71 2,277,781 +0.61(+2.08%)
Mar 03, 2010 29.00 29.16 28.84 29.10 3,016,028 +0.18(+0.61%)
Mar 02, 2010 29.02 29.22 28.85 28.92 1,825,760 -0.01(-0.02%)
Mar 01, 2010 28.54 28.93 28.35 28.93 1,689,949 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.19 28.44 2,688,468 -0.33(-1.15%)
Feb 25, 2010 28.54 28.79 28.28 28.77 1,978,150 -0.09(-0.32%)
Feb 24, 2010 28.73 28.94 28.54 28.86 1,496,009 +0.25(+0.89%)
Feb 23, 2010 28.91 28.94 28.43 28.61 1,812,979 -0.34(-1.19%)
Feb 22, 2010 28.66 29.11 28.51 28.95 1,934,977 +0.17(+0.58%)
Feb 19, 2010 28.44 29.03 28.32 28.78 2,361,926 +0.28(+0.97%)
Feb 18, 2010 28.24 28.59 28.18 28.51 2,238,426 +0.17(+0.61%)
Feb 17, 2010 28.08 28.45 27.98 28.33 2,633,099 +0.41(+1.48%)
Feb 16, 2010 27.36 27.98 27.23 27.92 3,141,519 +0.69(+2.52%)
Feb 12, 2010 27.45 27.24 27.24 27.24 3,420,028 -0.38(-1.37%)
Feb 11, 2010 27.28 27.66 26.91 27.61 4,316,822 +0.31(+1.13%)
Feb 10, 2010 28.08 28.30 27.21 27.31 3,517,188 -0.69(-2.45%)
Feb 09, 2010 29.06 29.15 27.84 27.99 5,352,308 -0.82(-2.83%)
Feb 08, 2010 28.86 29.27 28.78 28.81 1,733,650 -0.05(-0.18%)
Feb 05, 2010 28.42 28.97 28.31 28.86 2,462,751 +0.55(+1.95%)
Feb 04, 2010 29.70 29.73 28.27 28.31 3,031,606 -1.55(-5.21%)
Feb 03, 2010 29.55 29.91 29.46 29.86 1,298,700 +0.21(+0.71%)
Feb 02, 2010 29.72 29.78 29.41 29.65 1,981,475 -0.10(-0.33%)
Feb 01, 2010 29.51 29.90 29.46 29.75 1,452,732 +0.34(+1.17%)
Jan 29, 2010 29.77 29.86 29.31 29.41 1,955,326 -0.32(-1.08%)
Jan 28, 2010 30.06 30.13 29.69 29.73 966,111 -0.29(-0.98%)
Jan 27, 2010 30.04 30.11 29.81 30.02 1,459,043 -0.02(-0.07%)
Jan 26, 2010 29.82 30.18 29.67 30.04 1,538,397 +0.08(+0.26%)
Jan 25, 2010 30.33 30.37 29.95 29.97 1,308,163 -0.15(-0.51%)
Jan 22, 2010 30.37 30.53 30.11 30.12 1,272,142 -0.24(-0.78%)
Jan 21, 2010 30.71 30.95 30.28 30.36 1,986,781 -0.28(-0.91%)
Jan 20, 2010 30.97 31.06 30.30 30.64 1,978,107 -0.57(-1.84%)
Jan 19, 2010 31.49 31.58 30.97 31.21 2,604,080 -0.42(-1.33%)
Jan 15, 2010 31.80 31.63 31.63 31.63 1,600,964 -0.29(-0.90%)
Jan 14, 2010 31.67 32.01 31.66 31.92 1,186,147 +0.17(+0.53%)
Jan 13, 2010 31.59 31.91 31.38 31.75 1,035,628 +0.13(+0.40%)
Jan 12, 2010 31.46 31.72 31.26 31.63 1,003,741 +0.11(+0.36%)
Jan 11, 2010 31.31 31.61 31.19 31.51 1,165,626 +0.36(+1.15%)
Jan 08, 2010 31.13 31.21 30.92 31.16 1,611,391 -0.04(-0.13%)
Jan 07, 2010 31.65 31.65 31.14 31.20 1,774,558 -0.53(-1.68%)
Jan 06, 2010 31.85 31.99 31.59 31.73 1,041,456 -0.04(-0.11%)
Jan 05, 2010 32.13 32.13 31.59 31.77 1,445,283 -0.38(-1.20%)
Jan 04, 2010 31.91 32.26 31.77 32.15 1,860,149 +0.53(+1.68%)
Dec 31, 2009 31.70 31.62 31.62 31.62 870,254 -0.02(-0.07%)
Dec 30, 2009 31.30 31.64 31.20 31.64 802,649 +0.10(+0.31%)
Dec 29, 2009 31.55 31.69 31.38 31.54 748,672 +0.04(+0.13%)
Dec 28, 2009 31.36 31.53 31.13 31.50 1,126,508 +0.24(+0.76%)
Dec 24, 2009 31.21 31.33 31.14 31.26 552,377 +0.06(+0.20%)
Dec 23, 2009 30.98 31.29 30.82 31.20 1,230,323 +0.30(+0.97%)
Dec 22, 2009 30.70 30.95 30.56 30.90 1,319,563 +0.25(+0.82%)
Dec 21, 2009 30.54 30.70 30.48 30.65 767,563 +0.24(+0.78%)
Dec 18, 2009 30.22 30.44 30.02 30.41 1,513,543 +0.19(+0.63%)
Dec 17, 2009 30.63 30.63 30.22 30.22 3,280,163 -0.46(-1.48%)
Dec 16, 2009 30.98 31.14 30.63 30.67 1,819,710 -0.17(-0.54%)
Dec 15, 2009 31.35 31.50 30.69 30.84 2,650,249 -0.48(-1.52%)
Dec 14, 2009 31.42 31.46 31.30 31.32 2,012,950 -0.23(-0.73%)
Dec 11, 2009 31.88 31.97 31.51 31.55 1,260,374 -0.23(-0.73%)
Dec 10, 2009 32.09 32.29 31.65 31.78 1,158,481 -0.16(-0.50%)
Dec 09, 2009 31.63 31.98 31.41 31.94 1,617,155 +0.36(+1.15%)
Dec 08, 2009 31.85 31.98 31.37 31.58 1,450,426 -0.43(-1.36%)
Dec 07, 2009 31.93 32.21 31.77 32.01 1,203,005 +0.00(+0.00%)
Dec 04, 2009 31.93 32.19 31.65 32.01 1,797,346 +0.32(+1.02%)
Dec 03, 2009 32.04 32.06 31.63 31.69 813,161 -0.24(-0.77%)
Dec 02, 2009 31.87 32.05 31.55 31.93 1,075,972 +0.01(+0.02%)
Dec 01, 2009 31.87 32.10 31.64 31.93 1,751,721 +0.27(+0.86%)
Nov 30, 2009 31.63 31.81 31.35 31.65 1,268,405 +0.14(+0.44%)
Nov 27, 2009 31.51 31.67 30.83 31.51 600,502 -0.43(-1.34%)
Nov 25, 2009 32.10 32.14 31.79 31.94 884,162 -0.08(-0.26%)
Nov 24, 2009 32.07 32.30 31.86 32.02 1,183,850 +0.13(+0.39%)
Nov 23, 2009 32.03 32.21 31.77 31.90 1,227,662 +0.16(+0.50%)
Nov 20, 2009 31.85 31.92 31.62 31.74 1,078,161 -0.10(-0.33%)
Nov 19, 2009 31.83 32.07 31.30 31.84 1,691,317 -0.22(-0.67%)
Nov 18, 2009 32.06 32.23 31.84 32.06 1,166,102 -0.05(-0.15%)
Nov 17, 2009 32.17 32.39 31.89 32.11 1,280,120 -0.15(-0.45%)
Nov 16, 2009 31.95 32.53 31.89 32.25 1,293,319 +0.44(+1.38%)
Nov 13, 2009 32.08 32.23 31.75 31.82 1,544,461 +0.10(+0.31%)
Nov 12, 2009 32.21 32.28 31.66 31.72 2,226,823 -0.42(-1.30%)
Nov 11, 2009 31.31 32.25 31.26 32.14 2,899,545 +0.91(+2.92%)
Nov 10, 2009 31.30 31.34 31.10 31.22 1,533,779 -0.10(-0.31%)
Nov 09, 2009 30.78 31.34 30.71 31.32 2,312,520 +0.78(+2.55%)
Nov 06, 2009 30.49 30.88 30.41 30.54 2,537,772 -0.01(-0.05%)
Nov 05, 2009 31.43 31.66 30.46 30.55 6,440,419 -0.91(-2.90%)
Nov 04, 2009 35.03 35.10 31.20 31.47 8,561,693 -2.94(-8.54%)
Nov 03, 2009 34.48 34.58 33.76 34.41 1,929,130 -0.22(-0.64%)
Nov 02, 2009 34.24 35.00 33.99 34.63 1,611,897 +0.52(+1.53%)
Oct 30, 2009 34.46 34.48 33.81 34.11 1,359,958 -0.33(-0.97%)
Oct 29, 2009 34.26 34.44 33.79 34.44 1,459,618 +0.47(+1.39%)
Oct 28, 2009 34.52 34.80 33.88 33.97 1,379,716 -0.66(-1.91%)
Oct 27, 2009 35.24 35.24 34.58 34.63 1,418,933 -0.51(-1.45%)
Oct 26, 2009 35.05 35.75 34.86 35.14 1,727,331 +0.15(+0.42%)
Oct 23, 2009 34.84 35.04 34.64 34.99 1,436,685 -0.17(-0.50%)
Oct 22, 2009 34.82 35.32 34.66 35.17 1,334,704 +0.35(+1.00%)
Oct 21, 2009 34.88 35.60 34.78 34.82 2,280,738 -0.20(-0.58%)
Oct 20, 2009 35.01 35.08 34.93 35.02 1,960,424 +0.00(+0.00%)
Oct 19, 2009 34.85 35.11 34.77 35.02 1,644,193 +0.23(+0.66%)
Oct 16, 2009 34.81 35.12 34.75 34.79 2,756,948 -0.19(-0.54%)
Oct 15, 2009 34.61 35.32 34.58 34.98 2,800,702 -0.08(-0.22%)
Oct 14, 2009 35.40 35.48 34.86 35.05 2,801,427 -0.08(-0.24%)
Oct 13, 2009 34.71 35.22 34.69 35.14 1,624,391 +0.37(+1.06%)
Oct 12, 2009 34.78 34.84 34.57 34.77 1,664,682 +0.13(+0.36%)
Oct 09, 2009 34.41 34.69 34.36 34.64 990,756 +0.12(+0.34%)
Oct 08, 2009 34.71 34.78 34.38 34.52 1,240,873 -0.13(-0.36%)
Oct 07, 2009 34.36 34.73 33.96 34.65 1,939,276 +0.29(+0.85%)
Oct 06, 2009 33.95 34.55 33.85 34.36 1,684,333 +0.52(+1.54%)
Oct 05, 2009 33.49 33.88 32.88 33.84 1,882,995 +0.60(+1.80%)
Oct 02, 2009 33.66 33.71 32.73 33.24 2,769,688 -0.57(-1.69%)
Oct 01, 2009 33.69 34.18 33.32 33.81 2,788,588 -0.10(-0.29%)
Sep 30, 2009 33.91 34.05 33.24 33.90 1,690,275 +0.01(+0.04%)
Sep 29, 2009 33.78 34.16 33.66 33.89 1,157,796 -0.01(-0.04%)
Sep 28, 2009 33.37 34.02 33.26 33.90 1,113,855 +0.55(+1.65%)
Sep 25, 2009 33.38 33.57 33.15 33.35 1,754,636 -0.15(-0.44%)
Sep 24, 2009 33.65 33.68 33.20 33.50 1,784,255 +0.00(+0.00%)
Sep 23, 2009 33.43 34.02 33.19 33.50 1,740,437 +0.29(+0.86%)
Sep 22, 2009 33.26 33.37 32.90 33.22 1,274,512 -0.06(-0.19%)
Sep 21, 2009 33.13 33.35 32.85 33.28 1,562,914 -0.01(-0.04%)
Sep 18, 2009 33.95 34.20 33.29 33.29 4,530,006 -0.69(-2.03%)
Sep 17, 2009 34.23 34.38 33.70 33.98 3,009,138 -0.35(-1.01%)
Sep 16, 2009 34.49 34.57 34.25 34.33 2,637,777 -0.15(-0.42%)
Sep 15, 2009 34.59 34.66 34.38 34.48 2,100,537 -0.14(-0.40%)
Sep 14, 2009 34.25 34.74 34.16 34.62 2,620,655 +0.29(+0.85%)
Sep 11, 2009 34.52 34.52 33.91 34.32 1,921,302 -0.25(-0.73%)
Sep 10, 2009 34.11 34.65 33.99 34.57 4,283,502 +0.34(+1.00%)
Sep 09, 2009 33.78 34.36 33.47 34.23 2,187,410 +0.38(+1.13%)
Sep 08, 2009 33.63 33.88 33.35 33.85 2,283,298 +0.26(+0.77%)
Sep 04, 2009 33.17 33.69 33.17 33.59 2,337,748 +0.24(+0.71%)
Sep 03, 2009 32.69 33.43 32.48 33.35 2,887,482 +0.54(+1.66%)
Sep 02, 2009 32.75 33.30 32.55 32.81 2,958,698 +0.07(+0.21%)
Sep 01, 2009 32.92 33.56 32.65 32.74 3,303,836 -0.26(-0.78%)
Aug 31, 2009 32.32 33.05 32.22 33.00 1,828,835 +0.49(+1.52%)
Aug 28, 2009 32.49 32.63 32.27 32.51 1,344,483 +0.13(+0.41%)
Aug 27, 2009 32.14 32.48 31.89 32.37 1,591,437 +0.27(+0.85%)
Aug 26, 2009 31.73 32.23 31.69 32.10 1,970,163 +0.25(+0.78%)
Aug 25, 2009 31.99 32.14 31.73 31.85 1,069,129 -0.07(-0.22%)
Aug 24, 2009 32.09 32.09 31.78 31.92 835,116 -0.16(-0.50%)
Aug 21, 2009 31.89 32.28 31.72 32.08 1,218,151 +0.41(+1.29%)
Aug 20, 2009 31.66 31.73 31.50 31.67 698,107 -0.01(-0.04%)
Aug 19, 2009 31.44 31.76 31.42 31.69 1,037,745 +0.06(+0.18%)
Aug 18, 2009 31.65 31.76 31.51 31.63 655,292 +0.09(+0.30%)
Aug 17, 2009 31.57 31.76 31.27 31.54 1,019,671 -0.07(-0.23%)
Aug 14, 2009 31.91 32.37 31.53 31.61 1,397,762 -0.11(-0.35%)
Aug 13, 2009 32.26 32.26 31.55 31.72 1,153,566 -0.25(-0.78%)
Aug 12, 2009 31.76 32.21 31.54 31.97 1,063,888 +0.21(+0.68%)
Aug 11, 2009 31.46 31.93 31.46 31.75 1,304,687 +0.03(+0.09%)
Aug 10, 2009 31.51 32.11 31.36 31.73 2,066,967 +0.25(+0.79%)
Aug 07, 2009 31.77 31.79 31.35 31.48 1,369,115 +0.02(+0.07%)
Aug 06, 2009 32.29 32.50 31.43 31.46 2,063,727 -0.66(-2.05%)
Aug 05, 2009 32.44 32.72 32.06 32.11 1,622,549 -0.37(-1.15%)
Aug 04, 2009 32.90 32.92 32.32 32.49 2,665,229 -0.39(-1.20%)
Aug 03, 2009 32.22 33.06 31.27 32.88 5,418,577 +1.56(+4.97%)
Jul 31, 2009 31.16 31.50 31.07 31.32 2,750,149 +0.20(+0.65%)
Jul 30, 2009 31.16 31.35 31.09 31.12 1,899,056 +0.15(+0.47%)
Jul 29, 2009 30.72 31.11 30.65 30.98 1,697,772 +0.18(+0.59%)
Jul 28, 2009 31.04 31.24 30.54 30.80 1,475,111 -0.32(-1.02%)
Jul 27, 2009 31.01 31.14 30.71 31.12 844,697 +0.01(+0.02%)
Jul 24, 2009 31.14 31.24 30.75 31.11 3,365 -0.02(-0.07%)
Jul 23, 2009 30.56 31.41 30.56 31.13 2,137,279 +0.52(+1.70%)
Jul 22, 2009 30.24 30.85 30.16 30.61 1,611,721 +0.33(+1.10%)
Jul 21, 2009 30.44 30.61 30.03 30.28 1,115,662 -0.03(-0.11%)
Jul 20, 2009 30.55 30.71 30.07 30.31 1,881,315 -0.08(-0.25%)
Jul 17, 2009 30.47 30.49 30.17 30.39 1,426,756 +0.02(+0.07%)
Jul 16, 2009 30.27 30.51 30.11 30.37 919,225 -0.01(-0.05%)
Jul 15, 2009 29.77 30.38 29.58 30.38 1,499,076 +0.78(+2.65%)
Jul 14, 2009 29.57 29.80 29.32 29.60 1,303,549 -0.06(-0.19%)
Jul 13, 2009 29.27 29.69 29.21 29.66 1,029,309 +0.65(+2.25%)
Jul 10, 2009 29.35 29.45 28.88 29.00 889,246 -0.55(-1.85%)
Jul 09, 2009 29.69 29.84 29.42 29.55 1,338,784 +0.01(+0.02%)
Jul 08, 2009 29.88 29.89 29.25 29.54 1,244,317 -0.23(-0.77%)
Jul 07, 2009 30.32 30.33 29.74 29.77 1,452,033 -0.58(-1.90%)
Jul 06, 2009 29.90 30.39 29.72 30.35 1,078,644 +0.30(+0.99%)
Jul 02, 2009 29.88 30.25 29.79 30.05 2,033,812 -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.