Skip to main content

Molson Coors Brewing (NY: TAP )

55.33 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.27 31.59 31.17 31.59 6,254,894 +0.31(+1.00%)
Nov 29, 2012 30.77 31.28 30.75 31.28 3,950,738 +0.53(+1.73%)
Nov 28, 2012 30.36 30.80 30.36 30.75 1,723,043 +0.34(+1.10%)
Nov 27, 2012 30.55 30.65 30.37 30.41 1,351,688 -0.20(-0.64%)
Nov 26, 2012 30.59 30.67 30.44 30.61 2,002,251 -0.02(-0.05%)
Nov 23, 2012 30.43 30.64 30.30 30.62 1,402,653 +0.32(+1.07%)
Nov 21, 2012 30.40 30.40 30.15 30.30 1,603,243 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.17 30.36 1,514,148 -0.09(-0.30%)
Nov 19, 2012 30.35 30.58 30.31 30.45 1,572,798 +0.34(+1.13%)
Nov 16, 2012 30.03 30.31 29.87 30.11 3,323,045 +0.10(+0.33%)
Nov 15, 2012 29.90 30.27 29.83 30.01 1,611,458 +0.08(+0.28%)
Nov 14, 2012 30.65 30.65 29.83 29.93 2,410,894 -0.63(-2.05%)
Nov 13, 2012 30.75 30.92 30.51 30.55 1,069,795 -0.26(-0.86%)
Nov 12, 2012 31.14 31.17 30.74 30.82 1,457,291 -0.31(-1.00%)
Nov 09, 2012 30.84 31.46 30.83 31.13 1,667,901 +0.21(+0.68%)
Nov 08, 2012 31.14 31.64 30.92 30.92 1,634,190 -0.53(-1.68%)
Nov 07, 2012 32.22 32.30 31.33 31.45 3,108,820 -1.21(-3.70%)
Nov 06, 2012 32.61 32.97 32.47 32.66 2,786,910 +0.20(+0.61%)
Nov 05, 2012 32.54 32.69 32.35 32.46 959,142 -0.28(-0.85%)
Nov 02, 2012 32.84 33.04 32.70 32.74 2,059,141 +0.08(+0.25%)
Nov 01, 2012 32.70 32.85 32.57 32.66 1,568,227 +0.05(+0.14%)
Oct 31, 2012 33.05 33.17 32.45 32.61 2,188,268 -0.24(-0.74%)
Oct 26, 2012 33.09 32.85 32.85 32.85 1,255,565 -0.26(-0.78%)
Oct 25, 2012 33.11 33.34 32.91 33.11 726,436 +0.22(+0.67%)
Oct 24, 2012 33.23 33.47 32.84 32.89 1,048,572 -0.33(-0.98%)
Oct 23, 2012 33.00 33.29 32.86 33.21 1,270,960 -0.07(-0.20%)
Oct 19, 2012 33.63 33.68 33.18 33.28 1,794,218 -0.43(-1.28%)
Oct 18, 2012 34.02 34.02 33.40 33.71 3,321,308 -0.44(-1.28%)
Oct 17, 2012 33.83 34.16 33.75 34.15 1,195,794 +0.43(+1.28%)
Oct 16, 2012 33.71 33.85 33.59 33.72 1,210,555 +0.08(+0.25%)
Oct 15, 2012 33.41 33.71 33.40 33.64 1,027,716 +0.23(+0.68%)
Oct 12, 2012 33.59 33.69 33.37 33.41 1,207,603 -0.08(-0.25%)
Oct 11, 2012 33.53 33.71 33.42 33.49 949,701 +0.11(+0.32%)
Oct 10, 2012 33.40 33.71 33.37 33.39 2,316,217 -0.10(-0.29%)
Oct 09, 2012 33.83 33.91 33.47 33.49 1,422,077 -0.37(-1.09%)
Oct 08, 2012 33.77 34.00 33.68 33.86 1,612,818 +0.11(+0.34%)
Oct 05, 2012 33.96 34.02 33.70 33.74 3,148,325 +0.03(+0.09%)
Oct 04, 2012 33.27 33.74 33.16 33.71 2,359,847 +0.61(+1.85%)
Oct 03, 2012 32.75 33.16 32.75 33.10 1,541,642 +0.39(+1.18%)
Oct 02, 2012 32.56 32.79 32.47 32.72 2,847,868 +0.35(+1.07%)
Oct 01, 2012 33.78 33.90 32.24 32.37 4,786,485 -1.69(-4.95%)
Sep 28, 2012 34.21 34.24 33.75 34.05 1,471,141 -0.23(-0.66%)
Sep 27, 2012 34.30 34.36 34.07 34.28 1,426,967 +0.18(+0.53%)
Sep 26, 2012 34.15 34.42 34.08 34.10 797,086 -0.05(-0.15%)
Sep 25, 2012 34.39 34.50 34.15 34.15 1,129,343 -0.08(-0.24%)
Sep 24, 2012 34.28 34.42 34.24 34.24 1,080,217 -0.23(-0.68%)
Sep 21, 2012 34.55 34.66 34.45 34.47 1,359,147 -0.04(-0.11%)
Sep 20, 2012 34.54 34.64 34.45 34.51 1,283,739 -0.10(-0.28%)
Sep 19, 2012 34.73 34.76 34.54 34.61 1,264,980 -0.05(-0.15%)
Sep 18, 2012 34.42 34.70 34.35 34.66 1,442,623 +0.16(+0.46%)
Sep 17, 2012 34.64 34.70 34.37 34.50 1,051,076 -0.17(-0.50%)
Sep 14, 2012 34.73 35.04 34.44 34.67 1,632,814 -0.10(-0.28%)
Sep 13, 2012 34.27 34.77 34.14 34.77 1,526,680 +0.56(+1.64%)
Sep 12, 2012 34.34 34.36 34.13 34.21 1,249,984 -0.07(-0.20%)
Sep 11, 2012 34.16 34.33 34.11 34.28 1,504,829 +0.11(+0.31%)
Sep 10, 2012 34.23 34.39 34.15 34.17 1,081,052 -0.25(-0.72%)
Sep 07, 2012 34.57 34.73 34.27 34.42 930,891 -0.14(-0.42%)
Sep 06, 2012 34.02 34.58 33.99 34.57 1,697,116 +0.65(+1.92%)
Sep 05, 2012 33.71 33.93 33.50 33.92 1,766,616 +0.26(+0.79%)
Sep 04, 2012 33.74 33.98 33.49 33.65 1,408,283 -0.02(-0.04%)
Aug 31, 2012 33.40 33.87 33.35 33.67 1,322,027 +0.42(+1.25%)
Aug 30, 2012 33.26 33.27 32.78 33.25 1,764,964 -0.07(-0.20%)
Aug 29, 2012 33.12 33.68 33.02 33.32 1,743,837 +0.04(+0.11%)
Aug 27, 2012 33.24 33.42 33.14 33.28 1,190,309 +0.06(+0.18%)
Aug 24, 2012 33.08 33.28 32.99 33.22 1,454,307 +0.11(+0.32%)
Aug 23, 2012 33.04 33.19 33.04 33.12 1,366,829 +0.01(+0.02%)
Aug 22, 2012 33.21 33.28 32.95 33.11 2,464,596 -0.10(-0.29%)
Aug 21, 2012 33.27 33.39 33.11 33.21 1,634,335 +0.01(+0.02%)
Aug 20, 2012 33.28 33.28 32.92 33.20 1,419,130 -0.07(-0.20%)
Aug 17, 2012 33.20 33.30 32.86 33.27 1,173,395 +0.04(+0.14%)
Aug 16, 2012 32.83 33.23 32.82 33.22 1,341,381 +0.35(+1.05%)
Aug 15, 2012 32.57 33.10 32.43 32.88 1,029,482 +0.29(+0.88%)
Aug 14, 2012 32.83 32.90 32.47 32.59 3,173,666 -0.19(-0.57%)
Aug 13, 2012 33.08 33.10 32.67 32.78 1,163,467 -0.37(-1.11%)
Aug 10, 2012 32.86 33.19 32.71 33.15 911,335 +0.10(+0.32%)
Aug 09, 2012 33.08 33.11 32.69 33.04 1,287,925 +0.05(+0.16%)
Aug 08, 2012 32.27 33.19 32.22 32.99 2,912,307 +0.78(+2.42%)
Aug 07, 2012 32.01 32.33 30.66 32.21 3,268,275 +0.45(+1.42%)
Aug 06, 2012 31.73 32.01 31.58 31.76 1,655,046 +0.18(+0.57%)
Aug 03, 2012 31.34 31.63 31.15 31.58 1,395,396 +0.72(+2.33%)
Aug 02, 2012 31.92 31.93 30.86 30.86 1,629,206 -1.28(-3.97%)
Aug 01, 2012 31.86 32.18 31.58 32.13 1,951,085 +0.38(+1.18%)
Jul 31, 2012 31.98 31.98 31.58 31.76 1,304,034 -0.20(-0.63%)
Jul 30, 2012 31.71 32.04 31.65 31.96 1,040,289 +0.23(+0.73%)
Jul 27, 2012 31.13 31.80 31.13 31.73 1,530,000 +0.74(+2.37%)
Jul 26, 2012 30.62 31.13 30.42 30.99 2,268,006 +0.81(+2.69%)
Jul 25, 2012 30.51 30.57 30.11 30.18 868,227 -0.20(-0.67%)
Jul 24, 2012 30.58 30.65 30.19 30.39 1,447,438 -0.21(-0.69%)
Jul 23, 2012 30.69 30.71 30.45 30.60 888,362 -0.43(-1.38%)
Jul 20, 2012 30.93 31.17 30.75 31.02 950,675 -0.02(-0.07%)
Jul 19, 2012 31.14 31.18 30.94 31.05 733,217 -0.08(-0.27%)
Jul 18, 2012 30.64 31.20 30.62 31.13 1,335,662 +0.42(+1.37%)
Jul 17, 2012 30.61 30.84 30.46 30.71 693,259 +0.13(+0.42%)
Jul 16, 2012 30.58 30.69 30.41 30.58 1,177,180 -0.08(-0.27%)
Jul 13, 2012 30.62 31.05 30.52 30.66 1,523,995 +0.10(+0.32%)
Jul 12, 2012 30.28 30.61 30.15 30.57 1,168,985 +0.20(+0.64%)
Jul 11, 2012 30.02 30.43 29.93 30.37 1,310,768 +0.29(+0.97%)
Jul 10, 2012 30.49 30.62 29.99 30.08 1,098,946 -0.21(-0.69%)
Jul 09, 2012 30.77 30.83 30.19 30.29 1,380,648 -0.48(-1.56%)
Jul 06, 2012 30.93 31.04 30.72 30.77 975,346 -0.30(-0.97%)
Jul 05, 2012 31.12 31.24 30.94 31.07 843,031 -0.20(-0.65%)
Jul 03, 2012 31.14 31.35 30.96 31.27 816,574 +0.15(+0.48%)
Jul 02, 2012 31.40 31.40 30.66 31.12 1,578,938 -0.11(-0.34%)
Jun 29, 2012 30.33 31.28 30.12 31.23 2,341,995 +1.39(+4.65%)
Jun 28, 2012 29.73 29.87 29.52 29.84 1,163,339 +0.02(+0.08%)
Jun 27, 2012 29.68 29.91 29.64 29.82 1,065,228 +0.26(+0.86%)
Jun 26, 2012 29.48 29.71 29.32 29.56 1,092,775 +0.20(+0.66%)
Jun 25, 2012 29.10 29.49 29.08 29.37 1,087,240 +0.13(+0.44%)
Jun 22, 2012 29.31 29.35 29.08 29.24 1,410,638 +0.13(+0.44%)
Jun 21, 2012 29.78 30.00 29.10 29.11 1,456,060 -0.66(-2.22%)
Jun 20, 2012 29.68 29.93 29.53 29.77 1,067,428 +0.03(+0.10%)
Jun 19, 2012 29.79 30.08 29.61 29.74 1,220,797 +0.06(+0.20%)
Jun 18, 2012 29.47 29.88 29.47 29.68 681,646 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.55 29.59 1,090,192 +0.04(+0.13%)
Jun 14, 2012 29.16 29.66 29.10 29.55 1,106,935 +0.51(+1.76%)
Jun 13, 2012 28.99 29.20 28.91 29.04 785,608 +0.03(+0.10%)
Jun 12, 2012 29.09 29.54 28.95 29.01 1,225,005 +0.13(+0.44%)
Jun 11, 2012 29.40 29.41 28.86 28.89 1,671,287 -0.37(-1.26%)
Jun 08, 2012 29.14 29.26 28.96 29.25 1,481,707 +0.18(+0.62%)
Jun 07, 2012 29.31 29.41 29.04 29.07 2,549,785 -0.05(-0.18%)
Jun 06, 2012 28.89 29.13 28.84 29.13 1,672,769 +0.38(+1.33%)
Jun 05, 2012 28.67 28.78 28.56 28.74 1,140,262 +0.02(+0.05%)
Jun 04, 2012 28.94 28.95 28.52 28.73 1,315,673 -0.04(-0.13%)
Jun 01, 2012 28.57 28.83 28.49 28.77 2,166,243 -0.09(-0.31%)
May 31, 2012 29.24 29.28 28.83 28.86 2,221,071 -0.40(-1.36%)
May 30, 2012 29.45 29.46 29.19 29.25 1,530,824 -0.23(-0.76%)
May 29, 2012 29.68 29.84 29.39 29.48 1,585,537 -0.13(-0.45%)
May 25, 2012 29.17 29.63 29.17 29.61 1,014,498 +0.20(+0.68%)
May 24, 2012 29.23 29.43 29.03 29.41 1,433,363 +0.19(+0.66%)
May 23, 2012 29.66 29.67 28.93 29.22 1,679,252 -0.54(-1.83%)
May 22, 2012 29.72 29.88 29.61 29.76 1,364,613 +0.13(+0.43%)
May 21, 2012 29.72 29.84 29.51 29.63 1,405,552 -0.02(-0.08%)
May 18, 2012 29.86 29.87 29.48 29.66 2,121,497 -0.11(-0.38%)
May 17, 2012 29.81 29.92 29.66 29.77 2,412,007 -0.13(-0.45%)
May 16, 2012 30.15 30.24 29.88 29.90 1,256,965 -0.22(-0.72%)
May 15, 2012 30.40 30.41 30.09 30.12 1,432,397 -0.35(-1.15%)
May 14, 2012 30.49 30.54 30.22 30.47 1,277,341 -0.29(-0.94%)
May 11, 2012 30.49 30.97 30.31 30.76 1,488,844 +0.16(+0.51%)
May 10, 2012 30.65 30.89 30.55 30.60 1,132,215 +0.10(+0.32%)
May 09, 2012 30.47 30.91 30.31 30.51 2,663,701 -0.33(-1.09%)
May 08, 2012 31.02 31.13 30.07 30.84 3,754,929 -0.45(-1.45%)
May 07, 2012 31.35 31.46 31.04 31.29 2,028,711 +0.03(+0.10%)
May 04, 2012 31.41 31.50 31.23 31.26 1,690,207 -0.35(-1.11%)
May 03, 2012 31.36 32.05 31.36 31.61 2,110,758 +0.26(+0.83%)
May 02, 2012 31.09 31.44 30.93 31.35 1,969,248 +0.13(+0.43%)
May 01, 2012 30.97 31.47 30.91 31.22 2,179,639 +0.27(+0.87%)
Apr 30, 2012 30.89 30.98 30.71 30.95 1,736,482 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.82 30.89 1,330,168 -0.12(-0.38%)
Apr 26, 2012 30.73 31.05 30.64 31.00 1,165,954 +0.28(+0.90%)
Apr 25, 2012 31.06 31.18 30.71 30.73 1,272,002 -0.18(-0.58%)
Apr 24, 2012 30.64 30.91 30.61 30.91 1,927,026 +0.38(+1.24%)
Apr 23, 2012 30.52 30.63 30.49 30.53 1,538,584 -0.22(-0.70%)
Apr 20, 2012 30.76 30.84 30.62 30.74 2,197,682 +0.03(+0.10%)
Apr 19, 2012 30.71 30.86 30.63 30.71 2,056,336 +0.04(+0.15%)
Apr 18, 2012 30.45 30.73 30.37 30.67 1,701,732 +0.16(+0.54%)
Apr 17, 2012 30.45 30.60 30.38 30.51 2,671,454 +0.07(+0.22%)
Apr 16, 2012 30.56 30.65 30.35 30.44 1,714,692 -0.04(-0.12%)
Apr 13, 2012 30.36 30.68 30.33 30.48 2,165,128 +0.09(+0.29%)
Apr 12, 2012 30.34 30.44 30.30 30.39 3,819,906 +0.01(+0.05%)
Apr 11, 2012 30.67 30.74 30.22 30.37 2,676,172 -0.05(-0.17%)
Apr 10, 2012 30.59 30.68 30.34 30.42 2,726,173 -0.22(-0.73%)
Apr 09, 2012 30.42 30.74 30.26 30.65 3,012,409 -0.07(-0.24%)
Apr 05, 2012 30.94 30.98 30.37 30.72 4,996,290 -0.42(-1.36%)
Apr 04, 2012 31.92 31.97 31.06 31.15 4,687,796 -1.00(-3.10%)
Apr 03, 2012 33.97 34.18 32.04 32.14 8,319,786 -1.85(-5.43%)
Apr 02, 2012 33.65 34.07 33.62 33.99 1,573,389 +0.31(+0.91%)
Mar 30, 2012 33.68 33.76 33.50 33.68 1,952,963 +0.19(+0.58%)
Mar 29, 2012 33.40 33.62 33.36 33.49 2,694,800 -0.02(-0.07%)
Mar 28, 2012 33.66 33.74 33.33 33.51 2,067,171 -0.17(-0.51%)
Mar 27, 2012 33.30 33.80 33.19 33.68 2,666,444 +0.39(+1.16%)
Mar 26, 2012 32.76 33.30 32.73 33.30 1,916,491 +0.57(+1.75%)
Mar 23, 2012 32.35 32.75 32.24 32.72 1,558,084 +0.35(+1.08%)
Mar 22, 2012 31.93 32.39 31.91 32.37 1,261,520 +0.29(+0.90%)
Mar 21, 2012 32.03 32.18 31.93 32.08 862,665 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.95 1,303,384 -0.29(-0.90%)
Mar 19, 2012 31.99 32.28 31.92 32.24 1,185,385 +0.15(+0.46%)
Mar 16, 2012 31.92 32.15 31.91 32.09 1,655,779 +0.18(+0.56%)
Mar 15, 2012 31.99 32.02 31.86 31.91 1,053,201 -0.06(-0.19%)
Mar 14, 2012 31.91 32.15 31.87 31.97 1,272,653 +0.05(+0.16%)
Mar 13, 2012 31.93 32.02 31.81 31.92 1,452,785 +0.07(+0.23%)
Mar 12, 2012 31.86 31.90 31.62 31.85 1,137,712 +0.01(+0.05%)
Mar 09, 2012 31.87 31.90 31.67 31.83 1,234,247 +0.07(+0.23%)
Mar 08, 2012 31.59 31.81 31.50 31.76 1,773,678 +0.41(+1.31%)
Mar 07, 2012 31.44 31.50 31.23 31.35 1,950,311 +0.05(+0.17%)
Mar 06, 2012 32.10 32.20 31.29 31.29 2,338,420 -0.96(-2.98%)
Mar 05, 2012 32.38 32.62 32.14 32.25 1,731,414 -0.20(-0.62%)
Mar 02, 2012 32.54 32.65 32.42 32.46 1,083,767 -0.09(-0.27%)
Mar 01, 2012 32.44 32.68 32.31 32.55 1,654,944 +0.07(+0.23%)
Feb 29, 2012 32.49 32.65 32.40 32.47 1,977,068 -0.04(-0.14%)
Feb 28, 2012 32.45 32.66 32.36 32.51 1,234,583 +0.12(+0.36%)
Feb 27, 2012 32.47 32.57 32.34 32.40 1,115,529 -0.06(-0.18%)
Feb 24, 2012 32.87 32.91 32.43 32.46 1,152,751 -0.35(-1.08%)
Feb 23, 2012 32.67 32.90 32.57 32.81 974,132 -0.01(-0.02%)
Feb 22, 2012 33.08 33.21 32.77 32.82 1,815,496 -0.33(-0.98%)
Feb 21, 2012 33.68 33.68 33.05 33.14 1,377,512 -0.43(-1.28%)
Feb 17, 2012 33.32 33.70 33.07 33.57 2,230,529 +0.24(+0.73%)
Feb 16, 2012 33.44 33.99 33.08 33.33 4,214,050 +0.92(+2.83%)
Feb 15, 2012 32.59 32.91 32.41 32.41 1,364,646 -0.12(-0.36%)
Feb 14, 2012 32.33 32.53 32.20 32.53 1,171,011 +0.18(+0.57%)
Feb 13, 2012 32.09 32.37 32.08 32.34 1,463,829 +0.44(+1.39%)
Feb 10, 2012 32.22 32.29 31.90 31.90 1,345,422 -0.54(-1.66%)
Feb 09, 2012 32.31 32.47 32.19 32.44 1,079,057 +0.15(+0.46%)
Feb 08, 2012 32.46 32.54 32.22 32.29 812,483 -0.19(-0.59%)
Feb 07, 2012 32.12 32.58 32.12 32.49 1,076,680 +0.26(+0.80%)
Feb 06, 2012 32.37 32.45 32.12 32.23 802,901 -0.24(-0.73%)
Feb 03, 2012 32.36 32.64 32.32 32.46 1,202,980 +0.38(+1.17%)
Feb 02, 2012 32.42 32.51 31.94 32.09 1,106,957 -0.25(-0.78%)
Feb 01, 2012 31.95 32.54 31.94 32.34 1,213,824 +0.64(+2.03%)
Jan 31, 2012 31.52 31.73 31.32 31.69 1,239,337 +0.26(+0.82%)
Jan 30, 2012 31.56 31.65 31.32 31.44 856,659 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.46 31.69 1,103,047 -0.21(-0.67%)
Jan 26, 2012 31.89 32.10 31.68 31.90 1,192,323 +0.13(+0.42%)
Jan 25, 2012 31.58 31.86 31.51 31.77 1,563,012 +0.11(+0.35%)
Jan 24, 2012 31.82 32.29 31.58 31.66 2,125,144 -0.86(-2.64%)
Jan 23, 2012 32.43 32.64 32.31 32.51 1,332,667 +0.00(+0.00%)
Jan 20, 2012 32.23 32.59 32.21 32.51 1,466,001 +0.34(+1.06%)
Jan 19, 2012 32.34 32.37 32.15 32.17 1,832,809 -0.21(-0.64%)
Jan 18, 2012 32.23 32.39 32.03 32.38 1,464,837 +0.15(+0.46%)
Jan 17, 2012 32.75 32.85 32.22 32.23 1,752,909 -0.24(-0.73%)
Jan 13, 2012 32.78 32.97 32.44 32.47 1,308,618 -0.56(-1.70%)
Jan 12, 2012 33.22 33.29 33.02 33.03 1,441,518 -0.11(-0.33%)
Jan 11, 2012 32.88 33.17 32.81 33.14 1,249,933 +0.14(+0.43%)
Jan 10, 2012 32.57 33.14 32.57 33.00 1,409,602 +0.66(+2.03%)
Jan 09, 2012 32.26 32.43 32.11 32.34 929,121 +0.15(+0.46%)
Jan 06, 2012 32.03 32.29 31.93 32.20 1,306,652 +0.13(+0.39%)
Jan 05, 2012 31.84 32.09 31.32 32.07 1,513,601 +0.11(+0.35%)
Jan 04, 2012 32.19 32.23 31.84 31.96 991,040 -0.21(-0.67%)
Dec 30, 2011 32.34 32.35 32.15 32.17 629,133 -0.14(-0.43%)
Dec 29, 2011 32.17 32.39 32.15 32.32 581,554 +0.26(+0.81%)
Dec 28, 2011 32.55 32.57 32.00 32.06 859,934 -0.48(-1.48%)
Dec 27, 2011 32.43 32.62 32.37 32.54 560,877 +0.02(+0.07%)
Dec 23, 2011 32.29 32.56 32.22 32.51 812,606 +0.44(+1.36%)
Dec 21, 2011 31.63 32.10 31.47 32.08 1,475,333 +0.35(+1.09%)
Dec 20, 2011 31.35 31.85 31.33 31.73 1,577,975 +0.81(+2.63%)
Dec 19, 2011 31.55 31.64 30.88 30.92 1,506,281 -0.59(-1.88%)
Dec 16, 2011 31.13 31.58 31.11 31.51 3,252,213 +0.51(+1.64%)
Dec 15, 2011 30.42 31.05 30.39 31.00 2,721,684 +0.89(+2.97%)
Dec 14, 2011 29.91 30.30 29.85 30.11 2,199,016 +0.11(+0.37%)
Dec 13, 2011 30.59 30.82 29.91 30.00 2,810,133 -0.47(-1.53%)
Dec 12, 2011 30.35 30.48 30.14 30.46 1,190,519 -0.13(-0.44%)
Dec 09, 2011 30.35 30.66 30.35 30.59 1,164,026 +0.29(+0.95%)
Dec 08, 2011 30.47 30.48 30.11 30.31 1,662,008 -0.31(-1.01%)
Dec 07, 2011 30.47 30.73 30.32 30.62 1,614,793 +0.04(+0.14%)
Dec 06, 2011 30.10 30.67 29.97 30.57 1,392,207 +0.39(+1.30%)
Dec 05, 2011 30.17 30.32 29.91 30.18 1,240,291 +0.24(+0.81%)
Dec 02, 2011 29.91 29.98 29.74 29.94 1,537,674 +0.19(+0.65%)
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.