Skip to main content

Molson Coors Brewing (NY: TAP )

67.01 -0.33 (-0.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 73.46 75.54 73.11 75.13 25,205,444 +1.69(+2.29%)
Jan 28, 2016 73.19 74.36 72.90 73.44 3,298,785 +0.58(+0.80%)
Jan 27, 2016 70.71 74.26 70.08 72.86 4,523,368 -0.01(-0.01%)
Jan 26, 2016 72.88 73.68 72.18 72.87 2,599,805 +0.13(+0.18%)
Jan 25, 2016 73.50 73.73 72.65 72.74 1,681,511 -1.08(-1.46%)
Jan 22, 2016 72.99 74.56 72.95 73.82 2,050,573 +1.93(+2.69%)
Jan 21, 2016 72.62 72.76 71.61 71.88 2,966,658 +0.25(+0.35%)
Jan 20, 2016 71.75 72.13 70.84 71.63 3,786,195 -0.77(-1.07%)
Jan 19, 2016 72.26 72.80 71.43 72.40 2,594,239 +0.97(+1.36%)
Jan 15, 2016 70.70 71.43 71.43 71.43 4,137,145 -0.59(-0.82%)
Jan 14, 2016 72.78 73.48 70.36 72.02 5,122,977 -0.71(-0.97%)
Jan 13, 2016 74.46 74.69 72.58 72.73 2,866,594 -1.65(-2.22%)
Jan 12, 2016 73.97 74.48 73.50 74.38 2,708,467 +0.92(+1.25%)
Jan 11, 2016 74.25 74.83 72.95 73.46 2,180,301 -0.62(-0.84%)
Jan 08, 2016 75.11 75.45 73.87 74.08 2,018,268 -0.94(-1.25%)
Jan 07, 2016 74.66 75.99 74.56 75.02 3,000,377 -0.37(-0.50%)
Jan 06, 2016 76.07 76.25 75.03 75.39 2,634,709 -1.53(-1.99%)
Jan 05, 2016 76.84 77.30 76.04 76.92 2,197,111 +0.29(+0.38%)
Jan 04, 2016 77.20 77.20 75.92 76.63 2,762,356 -1.35(-1.74%)
Dec 31, 2015 78.22 77.98 77.98 77.98 913,852 -0.51(-0.66%)
Dec 30, 2015 78.90 78.91 78.21 78.50 973,174 -0.29(-0.37%)
Dec 29, 2015 78.04 78.91 77.86 78.79 1,099,008 +1.20(+1.55%)
Dec 28, 2015 77.67 77.67 77.04 77.59 827,249 -0.45(-0.57%)
Dec 24, 2015 78.09 78.03 78.03 78.03 547,733 +0.02(+0.02%)
Dec 23, 2015 77.57 78.03 77.15 78.02 1,087,778 +0.68(+0.88%)
Dec 22, 2015 77.28 77.64 76.55 77.34 1,502,836 +0.34(+0.44%)
Dec 21, 2015 77.54 77.56 76.63 77.00 1,494,254 +0.15(+0.19%)
Dec 18, 2015 77.45 77.74 76.81 76.85 2,248,297 -0.97(-1.25%)
Dec 17, 2015 78.19 78.99 77.44 77.82 1,256,035 -0.37(-0.47%)
Dec 16, 2015 78.07 78.51 76.86 78.18 2,314,480 +0.37(+0.47%)
Dec 15, 2015 77.01 78.37 76.55 77.82 2,355,562 +1.50(+1.97%)
Dec 14, 2015 76.85 77.35 75.50 76.32 2,344,413 -0.64(-0.83%)
Dec 11, 2015 76.57 77.99 76.40 76.96 2,579,848 -0.59(-0.76%)
Dec 10, 2015 77.72 78.20 77.22 77.54 1,320,722 -0.27(-0.35%)
Dec 09, 2015 78.23 78.99 77.42 77.82 1,364,300 -0.72(-0.92%)
Dec 08, 2015 78.28 78.72 77.01 78.54 2,620,392 -0.13(-0.17%)
Dec 07, 2015 79.06 79.08 78.28 78.67 1,539,419 -0.32(-0.41%)
Dec 04, 2015 76.39 79.30 76.39 79.00 3,056,543 +2.64(+3.46%)
Dec 03, 2015 76.97 77.38 75.90 76.36 2,723,865 -0.66(-0.85%)
Dec 02, 2015 77.22 77.49 76.70 77.01 1,488,753 -0.35(-0.45%)
Dec 01, 2015 76.67 77.67 76.61 77.36 1,437,153 +0.95(+1.24%)
Nov 30, 2015 77.54 78.18 76.35 76.42 1,978,789 -1.11(-1.44%)
Nov 27, 2015 77.03 77.82 76.63 77.53 793,925 +0.72(+0.94%)
Nov 25, 2015 76.59 76.81 76.81 76.81 2,851,513 +0.66(+0.87%)
Nov 24, 2015 76.22 76.60 75.74 76.14 2,199,516 -0.12(-0.15%)
Nov 23, 2015 77.00 77.22 76.04 76.26 2,444,420 -0.21(-0.27%)
Nov 20, 2015 78.00 78.13 76.37 76.46 2,679,131 -1.14(-1.47%)
Nov 19, 2015 78.04 78.04 76.98 77.60 2,720,894 -0.17(-0.22%)
Nov 18, 2015 78.83 79.14 77.14 77.78 2,381,285 -0.86(-1.09%)
Nov 17, 2015 77.99 78.94 77.60 78.64 2,948,272 +1.03(+1.33%)
Nov 16, 2015 77.97 78.66 76.95 77.60 3,487,148 +0.06(+0.07%)
Nov 13, 2015 75.73 77.89 75.65 77.55 4,668,348 +1.40(+1.83%)
Nov 12, 2015 75.93 78.22 75.60 76.15 6,108,105 -0.06(-0.08%)
Nov 11, 2015 72.86 77.17 72.08 76.21 12,730,000 +3.21(+4.39%)
Nov 10, 2015 72.18 74.88 71.64 73.00 6,768,925 +0.79(+1.09%)
Nov 09, 2015 72.26 72.50 71.51 72.21 2,295,547 -0.17(-0.24%)
Nov 06, 2015 72.19 72.67 71.09 72.39 1,722,202 -0.21(-0.28%)
Nov 05, 2015 72.15 73.14 71.19 72.60 1,504,489 +0.33(+0.46%)
Nov 04, 2015 72.66 72.91 71.64 72.26 2,286,075 -0.40(-0.55%)
Nov 03, 2015 72.95 73.27 72.30 72.66 3,079,329 -0.67(-0.91%)
Nov 02, 2015 72.80 73.43 72.47 73.33 1,593,997 +0.50(+0.69%)
Oct 30, 2015 72.70 73.27 72.02 72.83 1,607,430 +0.50(+0.70%)
Oct 29, 2015 72.72 73.15 72.02 72.32 1,353,332 -0.40(-0.55%)
Oct 28, 2015 71.78 73.01 71.78 72.72 2,333,451 +1.04(+1.45%)
Oct 27, 2015 72.65 72.80 71.32 71.68 2,007,495 -1.26(-1.73%)
Oct 26, 2015 72.98 73.31 72.38 72.94 1,218,841 -0.20(-0.27%)
Oct 23, 2015 73.31 73.31 72.36 73.14 2,181,906 +0.34(+0.47%)
Oct 22, 2015 72.78 73.38 72.58 72.80 2,061,520 +0.13(+0.18%)
Oct 21, 2015 73.24 73.48 72.45 72.67 1,711,299 -0.49(-0.67%)
Oct 20, 2015 72.85 73.31 72.40 73.16 2,050,347 +0.31(+0.42%)
Oct 19, 2015 72.98 73.41 72.64 72.85 2,490,529 -0.14(-0.19%)
Oct 16, 2015 72.77 73.08 72.17 72.99 3,273,861 +0.45(+0.62%)
Oct 15, 2015 71.43 72.70 71.12 72.55 4,341,053 +1.45(+2.05%)
Oct 14, 2015 71.75 71.90 70.61 71.09 3,880,573 -0.48(-0.67%)
Oct 13, 2015 71.70 73.57 70.86 71.57 17,554,108 +6.47(+9.94%)
Oct 12, 2015 68.20 68.50 64.62 65.10 7,030,288 -2.36(-3.50%)
Oct 09, 2015 67.72 68.12 67.26 67.46 4,581,964 -0.32(-0.48%)
Oct 08, 2015 67.77 68.35 66.24 67.78 4,538,564 -0.17(-0.26%)
Oct 07, 2015 67.37 68.01 65.68 67.96 4,907,712 +1.01(+1.51%)
Oct 06, 2015 67.97 68.48 66.92 66.95 5,204,034 -2.70(-3.88%)
Oct 05, 2015 69.77 70.31 69.31 69.65 3,228,955 +0.35(+0.50%)
Oct 02, 2015 68.16 69.32 67.78 69.31 2,730,215 +0.50(+0.72%)
Oct 01, 2015 68.63 69.29 68.25 68.81 2,747,387 +0.18(+0.27%)
Sep 30, 2015 68.64 69.33 67.61 68.63 3,066,867 +0.84(+1.24%)
Sep 29, 2015 68.26 68.90 66.26 67.78 6,605,211 -0.32(-0.47%)
Sep 28, 2015 68.20 69.91 67.79 68.11 5,998,787 +0.07(+0.11%)
Sep 25, 2015 67.54 68.47 67.48 68.03 2,555,609 +0.98(+1.47%)
Sep 24, 2015 67.98 68.32 66.79 67.05 3,900,866 -1.39(-2.03%)
Sep 23, 2015 68.57 68.99 68.29 68.44 3,811,870 -0.08(-0.12%)
Sep 22, 2015 68.45 68.95 67.21 68.52 4,021,692 -0.64(-0.93%)
Sep 21, 2015 70.89 70.92 68.93 69.16 4,756,858 -0.59(-0.84%)
Sep 18, 2015 67.39 69.87 67.39 69.75 8,625,930 +1.47(+2.15%)
Sep 17, 2015 68.45 69.23 67.54 68.28 8,564,421 -0.31(-0.46%)
Sep 16, 2015 66.71 68.86 66.38 68.59 24,656,210 +8.55(+14.23%)
Sep 15, 2015 57.38 60.10 56.90 60.05 4,650,354 +2.93(+5.14%)
Sep 14, 2015 57.33 57.49 56.91 57.11 1,629,668 -0.21(-0.37%)
Sep 11, 2015 57.01 57.35 56.44 57.33 1,823,819 +0.07(+0.13%)
Sep 10, 2015 56.62 57.62 56.25 57.25 1,869,827 +0.68(+1.20%)
Sep 09, 2015 57.70 57.79 56.43 56.57 1,768,526 -0.70(-1.23%)
Sep 08, 2015 56.42 57.38 56.23 57.28 2,485,552 +1.67(+3.00%)
Sep 04, 2015 54.94 55.61 55.61 55.61 1,930,960 +0.26(+0.46%)
Sep 03, 2015 55.28 56.15 55.15 55.35 1,943,122 +0.13(+0.24%)
Sep 02, 2015 55.35 55.53 54.37 55.22 1,629,795 +0.41(+0.75%)
Sep 01, 2015 55.24 55.65 54.57 54.81 2,206,138 -1.48(-2.63%)
Aug 31, 2015 55.43 56.85 55.41 56.29 2,194,056 +0.79(+1.41%)
Aug 28, 2015 55.24 55.71 55.10 55.50 1,388,327 +0.03(+0.06%)
Aug 27, 2015 55.41 56.25 54.67 55.47 1,931,755 +0.35(+0.63%)
Aug 26, 2015 54.97 55.22 53.42 55.12 2,668,862 +1.23(+2.29%)
Aug 25, 2015 56.24 56.36 53.85 53.89 3,285,783 -1.07(-1.94%)
Aug 24, 2015 54.99 56.21 52.83 54.95 6,100,502 -2.89(-5.00%)
Aug 21, 2015 59.05 59.22 57.85 57.85 2,593,781 -1.66(-2.79%)
Aug 20, 2015 60.15 60.21 59.50 59.51 1,956,488 -1.17(-1.92%)
Aug 19, 2015 60.31 60.96 59.89 60.67 2,068,842 +0.11(+0.18%)
Aug 18, 2015 60.48 61.44 60.44 60.57 1,884,482 +0.03(+0.05%)
Aug 17, 2015 58.91 60.56 58.74 60.53 2,214,886 +1.32(+2.23%)
Aug 14, 2015 59.12 59.37 58.56 59.21 824,234 +0.01(+0.01%)
Aug 13, 2015 59.66 59.86 59.09 59.20 1,009,312 -0.50(-0.84%)
Aug 12, 2015 59.48 59.86 59.26 59.71 1,354,129 -0.24(-0.40%)
Aug 11, 2015 59.65 60.25 59.37 59.95 1,882,651 -0.19(-0.32%)
Aug 10, 2015 60.70 60.87 59.92 60.14 1,505,498 -0.20(-0.33%)
Aug 07, 2015 60.75 60.75 59.84 60.34 2,051,434 -0.64(-1.04%)
Aug 06, 2015 59.77 61.25 59.37 60.97 4,647,964 +2.77(+4.76%)
Aug 05, 2015 57.77 58.44 57.67 58.20 4,174,473 +0.68(+1.18%)
Aug 04, 2015 58.04 58.07 57.43 57.53 2,055,665 -0.49(-0.84%)
Aug 03, 2015 58.78 58.98 57.59 58.01 2,000,226 -0.79(-1.35%)
Jul 31, 2015 58.03 58.86 57.77 58.81 1,787,923 +0.88(+1.53%)
Jul 30, 2015 57.51 58.01 57.10 57.92 1,448,828 +0.02(+0.04%)
Jul 29, 2015 57.53 58.03 57.12 57.90 2,772,160 +0.94(+1.65%)
Jul 28, 2015 57.23 57.25 56.40 56.96 1,627,100 -0.19(-0.33%)
Jul 27, 2015 57.13 57.28 56.35 57.14 1,708,643 -0.38(-0.66%)
Jul 24, 2015 58.23 58.35 57.26 57.52 871,131 -0.67(-1.16%)
Jul 23, 2015 58.56 58.56 58.10 58.20 1,417,411 -0.44(-0.76%)
Jul 22, 2015 58.57 59.12 58.48 58.64 900,508 +0.03(+0.06%)
Jul 21, 2015 58.95 59.45 58.38 58.61 835,301 -0.33(-0.56%)
Jul 20, 2015 58.84 59.21 58.71 58.94 1,008,710 +0.06(+0.10%)
Jul 17, 2015 59.00 59.31 58.62 58.88 2,328,266 -0.44(-0.73%)
Jul 16, 2015 59.33 59.48 59.15 59.31 954,846 +0.41(+0.70%)
Jul 15, 2015 58.98 59.23 58.49 58.90 1,308,185 +0.03(+0.06%)
Jul 14, 2015 59.35 59.35 58.67 58.87 1,353,856 -0.44(-0.73%)
Jul 13, 2015 58.67 59.48 58.45 59.31 2,043,788 +0.89(+1.52%)
Jul 10, 2015 59.19 59.40 58.19 58.42 1,110,939 -0.08(-0.14%)
Jul 09, 2015 58.48 58.93 58.06 58.50 2,432,731 +0.90(+1.57%)
Jul 08, 2015 57.77 58.48 57.35 57.60 2,275,121 -0.06(-0.10%)
Jul 07, 2015 57.02 57.81 56.29 57.65 1,606,980 +0.61(+1.07%)
Jul 06, 2015 57.03 57.17 56.70 57.05 2,076,562 -0.53(-0.91%)
Jul 02, 2015 57.55 57.57 57.57 57.57 1,282,514 -0.16(-0.27%)
Jul 01, 2015 57.82 58.31 57.63 57.73 1,437,999 +0.36(+0.63%)
Jun 30, 2015 58.55 58.73 57.27 57.37 1,917,804 -0.64(-1.11%)
Jun 29, 2015 58.80 58.96 57.97 58.01 1,527,776 -1.40(-2.35%)
Jun 26, 2015 59.66 60.04 59.34 59.40 1,207,547 +0.10(+0.17%)
Jun 25, 2015 59.60 59.82 59.23 59.31 1,822,893 -0.33(-0.55%)
Jun 24, 2015 59.27 60.72 59.27 59.63 2,781,670 +0.28(+0.47%)
Jun 23, 2015 59.75 60.47 59.35 59.35 2,621,813 -1.33(-2.19%)
Jun 22, 2015 60.62 60.93 60.49 60.69 1,369,611 +0.55(+0.92%)
Jun 19, 2015 60.34 60.53 60.00 60.14 1,696,722 -0.44(-0.73%)
Jun 18, 2015 60.32 60.91 60.00 60.58 1,423,077 +0.62(+1.03%)
Jun 17, 2015 59.58 60.08 59.36 59.96 1,432,854 +0.38(+0.63%)
Jun 16, 2015 58.72 59.75 58.26 59.58 1,752,578 +0.91(+1.55%)
Jun 15, 2015 59.50 59.70 58.57 58.67 2,486,594 -1.13(-1.88%)
Jun 12, 2015 59.58 59.85 59.45 59.80 1,107,830 +0.04(+0.07%)
Jun 11, 2015 59.83 59.86 59.52 59.76 1,110,172 +0.06(+0.10%)
Jun 10, 2015 59.83 60.09 59.58 59.70 1,361,641 +0.16(+0.26%)
Jun 09, 2015 59.95 60.09 59.16 59.54 1,732,814 -0.31(-0.52%)
Jun 08, 2015 59.69 60.78 59.35 59.86 2,205,712 +0.19(+0.32%)
Jun 05, 2015 61.39 61.73 58.85 59.67 6,612,290 -1.85(-3.01%)
Jun 04, 2015 61.07 61.72 60.97 61.52 2,529,458 +0.08(+0.13%)
Jun 03, 2015 60.93 61.50 60.73 61.43 1,588,435 +0.61(+1.00%)
Jun 02, 2015 59.83 61.04 59.72 60.83 2,088,063 +0.77(+1.29%)
Jun 01, 2015 60.25 60.69 59.85 60.05 1,771,300 -0.25(-0.41%)
May 29, 2015 60.97 61.14 60.20 60.30 1,676,510 -0.95(-1.56%)
May 28, 2015 60.78 61.44 60.68 61.25 2,136,851 +1.29(+2.15%)
May 27, 2015 60.23 60.46 59.94 59.96 1,867,258 -0.22(-0.37%)
May 26, 2015 60.54 60.73 60.09 60.18 1,560,416 -0.48(-0.79%)
May 22, 2015 61.20 60.67 60.67 60.67 1,590,732 -0.68(-1.11%)
May 21, 2015 61.58 61.88 61.23 61.34 1,418,438 -0.39(-0.64%)
May 20, 2015 61.97 62.26 61.69 61.74 1,791,382 -0.11(-0.18%)
May 19, 2015 62.01 62.35 61.64 61.85 2,360,081 +0.07(+0.11%)
May 18, 2015 61.15 61.92 60.98 61.79 1,485,506 +0.50(+0.81%)
May 15, 2015 61.34 61.44 61.10 61.29 1,438,035 -0.04(-0.07%)
May 14, 2015 61.44 61.75 61.08 61.33 2,290,853 +0.35(+0.58%)
May 13, 2015 60.45 61.22 60.28 60.98 2,549,916 +0.52(+0.87%)
May 12, 2015 60.88 60.88 60.07 60.45 1,488,008 -0.78(-1.27%)
May 11, 2015 60.76 61.69 60.60 61.23 3,100,696 +0.31(+0.51%)
May 08, 2015 60.97 61.29 60.03 60.92 2,432,180 +0.43(+0.72%)
May 07, 2015 59.79 61.35 58.43 60.49 5,343,222 +0.41(+0.68%)
May 06, 2015 60.06 60.47 59.58 60.08 2,100,626 +0.49(+0.82%)
May 05, 2015 60.06 60.21 59.43 59.59 2,146,282 -0.60(-0.99%)
May 04, 2015 60.55 60.68 60.04 60.18 1,110,011 -0.32(-0.53%)
May 01, 2015 60.14 60.59 59.79 60.50 1,289,801 +0.43(+0.72%)
Apr 30, 2015 60.51 60.86 59.92 60.07 1,212,757 -0.46(-0.76%)
Apr 29, 2015 60.60 61.03 60.18 60.53 1,576,896 -0.51(-0.84%)
Apr 28, 2015 60.67 61.51 60.43 61.04 1,497,558 +0.08(+0.13%)
Apr 27, 2015 61.62 61.63 60.93 60.96 1,453,793 -0.43(-0.71%)
Apr 24, 2015 61.68 61.70 60.91 61.39 1,183,148 +0.01(+0.01%)
Apr 23, 2015 61.65 61.85 61.31 61.39 1,067,380 -0.34(-0.54%)
Apr 22, 2015 62.05 62.28 61.43 61.72 1,308,335 -0.33(-0.53%)
Apr 21, 2015 62.10 62.57 61.87 62.05 1,367,340 -0.04(-0.07%)
Apr 20, 2015 63.14 63.40 61.91 62.09 2,409,349 -0.81(-1.29%)
Apr 17, 2015 62.46 63.13 62.42 62.90 2,228,143 +0.05(+0.08%)
Apr 16, 2015 62.71 63.15 62.68 62.85 1,939,214 +0.02(+0.04%)
Apr 15, 2015 63.14 63.31 62.70 62.82 1,229,257 -0.07(-0.10%)
Apr 14, 2015 62.67 62.97 62.39 62.89 2,071,038 +0.27(+0.43%)
Apr 13, 2015 63.73 63.76 62.62 62.62 2,408,248 -1.04(-1.63%)
Apr 10, 2015 63.75 63.92 63.22 63.66 2,598,058 -0.02(-0.03%)
Apr 09, 2015 64.28 64.70 63.42 63.67 3,190,345 -0.61(-0.95%)
Apr 08, 2015 63.87 64.40 63.17 64.29 3,366,039 +0.35(+0.55%)
Apr 07, 2015 62.23 64.04 62.23 63.94 3,571,424 +1.70(+2.73%)
Apr 06, 2015 61.24 62.68 61.19 62.24 2,213,263 +0.62(+1.01%)
Apr 02, 2015 60.94 61.61 61.61 61.61 1,467,992 +0.73(+1.19%)
Apr 01, 2015 60.49 60.92 60.01 60.89 1,912,398 +0.05(+0.08%)
Mar 31, 2015 60.80 61.31 60.23 60.84 2,108,666 -0.23(-0.37%)
Mar 30, 2015 60.09 61.29 59.70 61.07 1,450,645 +1.20(+2.01%)
Mar 27, 2015 58.88 60.11 58.78 59.87 2,770,385 +0.87(+1.48%)
Mar 26, 2015 58.87 59.16 58.42 58.99 1,473,445 +0.16(+0.26%)
Mar 25, 2015 59.79 59.79 58.74 58.84 3,254,494 -0.85(-1.42%)
Mar 24, 2015 60.32 60.45 59.65 59.69 1,546,891 -0.57(-0.95%)
Mar 23, 2015 61.17 61.18 60.23 60.26 1,461,448 -0.68(-1.11%)
Mar 20, 2015 60.02 61.31 59.80 60.94 1,688,497 +1.16(+1.94%)
Mar 19, 2015 60.50 60.58 59.47 59.78 1,417,959 -0.81(-1.34%)
Mar 18, 2015 60.28 61.15 59.07 60.59 2,283,573 +0.27(+0.45%)
Mar 17, 2015 61.17 61.33 60.16 60.32 1,742,759 -1.25(-2.03%)
Mar 16, 2015 61.50 62.01 61.28 61.57 1,922,252 +0.23(+0.37%)
Mar 13, 2015 61.80 61.86 60.88 61.34 2,649,969 -0.50(-0.81%)
Mar 12, 2015 60.25 61.86 60.14 61.84 1,552,380 +1.63(+2.70%)
Mar 11, 2015 60.07 60.33 59.83 60.21 1,721,863 +0.21(+0.35%)
Mar 10, 2015 60.47 60.72 59.96 60.00 1,264,001 -1.14(-1.86%)
Mar 09, 2015 60.72 61.34 60.60 61.13 1,200,593 +0.47(+0.78%)
Mar 06, 2015 60.47 60.90 59.96 60.66 1,716,880 -0.17(-0.28%)
Mar 05, 2015 60.76 61.32 60.63 60.83 1,657,207 +0.11(+0.19%)
Mar 04, 2015 60.70 61.26 61.07 60.72 1,713,680 -0.35(-0.58%)
Mar 03, 2015 61.95 62.02 61.00 61.07 1,586,092 -0.96(-1.55%)
Mar 02, 2015 62.02 62.27 61.79 62.03 932,937 +0.02(+0.03%)
Feb 27, 2015 63.01 63.33 61.88 62.02 2,440,906 -1.10(-1.75%)
Feb 26, 2015 61.74 63.24 61.73 63.12 1,537,631 +1.27(+2.06%)
Feb 25, 2015 62.06 62.28 61.65 61.84 1,051,065 -0.39(-0.63%)
Feb 24, 2015 62.47 62.64 61.94 62.24 1,224,787 -0.19(-0.30%)
Feb 23, 2015 62.40 62.68 62.20 62.42 864,936 +0.14(+0.22%)
Feb 20, 2015 60.99 62.47 60.65 62.28 1,714,753 +0.93(+1.52%)
Feb 19, 2015 61.83 62.14 61.30 61.35 1,749,403 -0.63(-1.02%)
Feb 18, 2015 61.49 62.14 60.95 61.98 1,605,807 +0.29(+0.47%)
Feb 17, 2015 59.31 61.81 59.17 61.69 2,816,516 +2.50(+4.23%)
Feb 13, 2015 59.81 59.19 59.19 59.19 2,207,936 -0.78(-1.30%)
Feb 12, 2015 59.33 59.99 59.15 59.97 1,777,299 +0.63(+1.07%)
Feb 11, 2015 59.27 60.02 59.05 59.33 3,104,933 -0.17(-0.29%)
Feb 10, 2015 62.71 63.69 58.40 59.50 9,019,052 -2.54(-4.10%)
Feb 09, 2015 62.55 62.55 61.78 62.05 2,458,498 -0.67(-1.06%)
Feb 06, 2015 63.56 63.67 62.63 62.72 1,138,614 -0.85(-1.34%)
Feb 05, 2015 63.28 63.61 62.80 63.57 1,857,325 +0.44(+0.70%)
Feb 04, 2015 62.98 63.89 62.93 63.13 1,168,641 -0.14(-0.22%)
Feb 03, 2015 62.37 63.30 62.14 63.27 1,911,008 +1.31(+2.11%)
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.