Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.79 71.21 70.36 71.07 1,230,752 +0.46(+0.65%)
Jan 30, 2018 70.59 71.03 70.57 70.62 1,158,249 +0.00(+0.00%)
Jan 29, 2018 71.17 71.59 70.61 70.62 952,617 -0.77(-1.08%)
Jan 26, 2018 70.78 71.43 70.42 71.39 1,156,215 +0.51(+0.72%)
Jan 25, 2018 70.97 71.20 70.46 70.88 1,070,026 -0.08(-0.12%)
Jan 24, 2018 70.70 71.14 70.35 70.96 1,051,122 +0.53(+0.76%)
Jan 23, 2018 71.12 71.13 70.37 70.43 1,238,461 -0.68(-0.95%)
Jan 22, 2018 70.81 71.16 70.52 71.11 1,570,682 +0.25(+0.35%)
Jan 19, 2018 70.64 71.03 70.43 70.86 1,448,880 +0.44(+0.62%)
Jan 18, 2018 71.62 71.62 70.30 70.42 1,389,944 -1.21(-1.69%)
Jan 17, 2018 71.90 72.22 71.48 71.63 1,289,615 -0.03(-0.05%)
Jan 16, 2018 71.94 71.97 71.39 71.67 2,165,077 -0.14(-0.19%)
Jan 12, 2018 71.80 71.80 71.80 0 +0.33(+0.46%)
Jan 11, 2018 72.27 72.63 71.37 71.47 1,068,744 -0.61(-0.84%)
Jan 10, 2018 72.55 72.08 2,121,758 +1.34(+1.89%)
Jan 09, 2018 70.96 71.24 69.84 70.74 1,705,317 -0.16(-0.23%)
Jan 08, 2018 70.09 71.25 69.84 70.90 1,881,944 +0.75(+1.07%)
Jan 05, 2018 69.73 70.27 69.41 70.15 1,426,218 +0.79(+1.13%)
Jan 04, 2018 69.21 69.75 69.01 69.36 1,142,014 +0.47(+0.68%)
Jan 03, 2018 69.29 69.62 68.73 68.90 1,573,343 -0.67(-0.96%)
Jan 02, 2018 69.57 69.88 69.06 69.57 1,342,895 +0.14(+0.21%)
Dec 29, 2017 69.42 69.42 69.42 0 +0.03(+0.05%)
Dec 28, 2017 69.24 69.49 68.88 69.39 780,714 +0.30(+0.43%)
Dec 27, 2017 69.38 69.67 69.06 69.09 794,684 -0.12(-0.17%)
Dec 26, 2017 68.68 69.31 68.65 69.21 660,866 +0.61(+0.89%)
Dec 22, 2017 68.82 68.98 68.42 68.60 949,425 -0.07(-0.10%)
Dec 21, 2017 68.27 68.99 68.16 68.67 1,777,540 +0.50(+0.73%)
Dec 20, 2017 68.24 68.39 67.28 68.17 1,306,658 -0.09(-0.14%)
Dec 19, 2017 68.66 68.91 68.21 68.27 1,800,160 -0.13(-0.19%)
Dec 18, 2017 68.16 68.88 68.16 68.39 1,792,171 +0.89(+1.32%)
Dec 15, 2017 67.32 68.14 67.20 67.50 2,785,834 +0.36(+0.54%)
Dec 14, 2017 67.25 67.95 67.06 67.14 1,252,129 -0.11(-0.16%)
Dec 13, 2017 67.77 67.87 67.00 67.25 1,100,880 -0.55(-0.81%)
Dec 12, 2017 67.80 68.56 67.75 67.80 1,126,392 -0.54(-0.79%)
Dec 11, 2017 67.67 68.54 67.42 68.34 1,157,553 +0.55(+0.81%)
Dec 08, 2017 67.62 67.83 66.84 67.79 1,158,766 +0.16(+0.24%)
Dec 07, 2017 67.87 68.36 67.55 67.63 970,142 -0.95(-1.38%)
Dec 06, 2017 68.16 68.84 67.98 68.58 1,585,266 +0.63(+0.93%)
Dec 05, 2017 68.27 68.56 67.41 67.94 1,476,305 -0.16(-0.24%)
Dec 04, 2017 67.30 68.52 66.84 68.10 1,876,171 +1.10(+1.64%)
Dec 01, 2017 66.17 67.37 66.05 67.00 1,756,506 +0.94(+1.42%)
Nov 30, 2017 64.72 66.17 64.53 66.07 2,455,128 +1.34(+2.06%)
Nov 29, 2017 66.07 66.21 64.50 64.73 2,364,220 -1.40(-2.11%)
Nov 28, 2017 66.78 67.04 65.97 66.13 1,665,711 -0.67(-1.01%)
Nov 27, 2017 66.97 67.09 66.41 66.80 1,130,765 -0.24(-0.36%)
Nov 24, 2017 67.26 67.26 66.89 67.04 349,352 +0.11(+0.16%)
Nov 22, 2017 66.99 67.19 66.71 66.93 1,750,650 +0.19(+0.28%)
Nov 21, 2017 66.82 67.40 66.65 66.75 1,037,095 +0.10(+0.15%)
Nov 20, 2017 66.88 67.04 66.52 66.65 1,407,562 -0.40(-0.60%)
Nov 17, 2017 66.68 67.29 66.38 67.05 889,860 +0.16(+0.24%)
Nov 16, 2017 66.30 67.47 66.14 66.89 1,227,428 +0.59(+0.89%)
Nov 15, 2017 67.74 69.00 66.23 66.30 1,705,887 -1.46(-2.15%)
Nov 14, 2017 67.74 68.37 67.42 67.76 1,024,282 -0.27(-0.40%)
Nov 13, 2017 67.45 68.36 67.45 68.03 1,167,837 +0.42(+0.62%)
Nov 10, 2017 67.80 67.98 67.40 67.61 1,535,430 -0.16(-0.24%)
Nov 09, 2017 66.84 67.98 66.84 67.77 1,124,856 +0.76(+1.13%)
Nov 08, 2017 66.65 67.16 66.15 67.01 1,461,945 +0.63(+0.95%)
Nov 07, 2017 66.18 66.87 66.18 66.38 1,422,841 -0.01(-0.01%)
Nov 06, 2017 67.01 67.19 66.17 66.39 1,466,354 -0.73(-1.09%)
Nov 03, 2017 66.60 67.58 66.60 67.12 1,533,366 +0.57(+0.86%)
Nov 02, 2017 67.95 68.04 66.06 66.55 2,984,319 -1.65(-2.42%)
Nov 01, 2017 68.66 70.11 67.53 68.20 2,973,162 +0.14(+0.21%)
Oct 31, 2017 66.68 68.13 66.58 68.05 2,390,896 +1.62(+2.43%)
Oct 30, 2017 65.81 66.71 65.79 66.44 1,779,336 +0.44(+0.66%)
Oct 27, 2017 67.45 67.55 65.72 66.00 2,715,767 -1.63(-2.41%)
Oct 26, 2017 69.00 69.00 67.61 67.63 2,387,368 -1.59(-2.30%)
Oct 25, 2017 70.21 70.21 68.34 69.22 2,916,592 -1.10(-1.57%)
Oct 24, 2017 70.19 70.41 69.72 70.32 1,006,467 -0.03(-0.05%)
Oct 23, 2017 70.27 70.43 69.96 70.36 1,546,616 +0.30(+0.43%)
Oct 20, 2017 70.57 70.57 69.84 70.05 1,350,638 -0.28(-0.39%)
Oct 19, 2017 69.42 70.58 69.40 70.33 1,949,430 +0.82(+1.19%)
Oct 18, 2017 69.84 69.89 69.39 69.51 2,126,313 -0.08(-0.12%)
Oct 17, 2017 69.57 69.85 69.20 69.59 1,609,308 -0.04(-0.06%)
Oct 16, 2017 70.20 70.58 69.43 69.63 1,591,344 -0.71(-1.00%)
Oct 13, 2017 71.29 71.45 70.22 70.34 1,469,196 -0.64(-0.90%)
Oct 12, 2017 70.62 71.01 70.50 70.98 958,876 +0.18(+0.25%)
Oct 11, 2017 70.64 70.92 70.43 70.80 2,127,297 +0.14(+0.20%)
Oct 10, 2017 69.31 70.76 69.31 70.66 1,985,461 +1.44(+2.08%)
Oct 09, 2017 69.97 70.17 69.07 69.22 1,229,246 -0.77(-1.11%)
Oct 06, 2017 69.68 70.05 69.58 70.00 1,030,648 +0.06(+0.08%)
Oct 05, 2017 70.43 70.82 69.81 69.94 1,746,286 -0.06(-0.08%)
Oct 04, 2017 68.94 70.45 68.94 70.00 1,417,309 +1.06(+1.54%)
Oct 03, 2017 69.20 69.54 68.75 68.94 1,187,352 -0.08(-0.12%)
Oct 02, 2017 68.81 69.18 68.51 69.02 2,810,867 +0.32(+0.47%)
Sep 29, 2017 68.63 69.26 68.51 68.70 1,918,105 +0.24(+0.36%)
Sep 28, 2017 68.74 68.99 68.09 68.46 1,993,865 -0.43(-0.62%)
Sep 27, 2017 69.19 69.30 68.64 68.89 1,735,491 -0.41(-0.59%)
Sep 26, 2017 69.16 69.74 68.95 69.30 1,463,143 +0.11(+0.16%)
Sep 25, 2017 69.70 69.84 68.93 69.19 2,623,045 -0.50(-0.71%)
Sep 22, 2017 69.68 70.01 69.43 69.68 1,753,916 +0.00(+0.00%)
Sep 21, 2017 70.31 70.31 69.12 69.68 1,827,149 -0.56(-0.80%)
Sep 20, 2017 71.74 72.02 70.00 70.25 2,112,710 -1.67(-2.33%)
Sep 19, 2017 72.49 72.72 71.70 71.92 1,298,774 -0.56(-0.77%)
Sep 18, 2017 73.42 73.42 72.28 72.48 1,672,346 -0.94(-1.28%)
Sep 15, 2017 73.61 73.95 72.92 73.42 2,049,035 -0.44(-0.59%)
Sep 14, 2017 74.40 75.00 73.78 73.86 1,353,601 -0.68(-0.91%)
Sep 13, 2017 74.80 75.20 74.30 74.54 2,041,427 -0.94(-1.25%)
Sep 12, 2017 75.36 75.95 75.10 75.48 807,282 +0.24(+0.32%)
Sep 11, 2017 74.51 75.36 74.39 75.24 1,419,199 +0.98(+1.31%)
Sep 08, 2017 74.12 74.41 73.75 74.26 2,123,195 +0.26(+0.35%)
Sep 07, 2017 74.78 75.04 73.91 74.00 1,838,815 -0.66(-0.88%)
Sep 06, 2017 74.91 75.18 74.35 74.66 2,362,219 -0.13(-0.18%)
Sep 05, 2017 75.49 75.83 74.51 74.79 1,533,187 -0.97(-1.28%)
Sep 01, 2017 75.73 76.26 75.46 75.76 1,120,080 +0.24(+0.31%)
Aug 31, 2017 75.63 76.07 75.39 75.52 1,475,647 +0.10(+0.13%)
Aug 30, 2017 75.26 75.72 75.26 75.42 845,876 +0.20(+0.27%)
Aug 29, 2017 74.38 75.35 74.35 75.22 1,310,509 +0.26(+0.35%)
Aug 28, 2017 76.26 76.33 74.64 74.96 4,380,902 -1.26(-1.66%)
Aug 25, 2017 76.53 75.23 76.23 2,946,352 +1.00(+1.33%)
Aug 24, 2017 74.63 75.28 73.94 75.23 4,159,672 +0.35(+0.47%)
Aug 23, 2017 74.42 75.20 74.00 74.88 1,720,562 +0.31(+0.42%)
Aug 22, 2017 75.20 75.53 73.96 74.57 2,356,359 -0.59(-0.79%)
Aug 21, 2017 75.21 75.50 74.97 75.16 561,465 -0.01(-0.01%)
Aug 18, 2017 75.23 75.47 74.83 75.17 1,303,089 -0.18(-0.24%)
Aug 17, 2017 76.35 76.66 75.34 75.35 1,138,040 -1.16(-1.51%)
Aug 16, 2017 76.29 76.85 76.19 76.51 959,536 +0.23(+0.30%)
Aug 15, 2017 76.04 76.44 75.87 76.28 859,290 +0.17(+0.22%)
Aug 14, 2017 75.89 76.52 75.84 76.12 935,388 +0.39(+0.52%)
Aug 11, 2017 75.66 76.31 75.15 75.72 822,120 +0.17(+0.22%)
Aug 10, 2017 75.39 75.98 74.94 75.56 1,373,047 -0.25(-0.33%)
Aug 09, 2017 75.90 75.99 75.40 75.81 1,351,278 -0.13(-0.18%)
Aug 08, 2017 75.33 76.34 75.31 75.94 2,122,864 +0.68(+0.90%)
Aug 07, 2017 75.75 75.82 75.25 75.26 1,538,636 -0.55(-0.73%)
Aug 04, 2017 76.21 76.51 75.49 75.82 1,443,355 -0.30(-0.40%)
Aug 03, 2017 76.81 77.52 76.06 76.12 1,870,273 -0.80(-1.05%)
Aug 02, 2017 78.41 78.76 76.02 76.92 3,225,910 +2.21(+2.96%)
Aug 01, 2017 74.63 74.98 74.38 74.71 1,788,076 +0.18(+0.24%)
Jul 31, 2017 74.77 74.85 74.27 74.53 1,043,533 -0.11(-0.15%)
Jul 28, 2017 75.21 75.22 74.17 74.64 857,223 -0.39(-0.51%)
Jul 27, 2017 75.05 75.80 74.64 75.03 1,579,618 +0.44(+0.60%)
Jul 26, 2017 74.37 74.85 74.01 74.58 2,514,005 +0.39(+0.52%)
Jul 25, 2017 73.69 74.44 73.55 74.20 1,514,053 +0.52(+0.70%)
Jul 24, 2017 73.66 74.02 73.49 73.68 1,593,386 -0.02(-0.02%)
Jul 21, 2017 73.30 73.81 73.12 73.70 2,231,270 +0.37(+0.50%)
Jul 20, 2017 74.23 74.47 73.29 73.33 1,496,048 -0.83(-1.12%)
Jul 19, 2017 73.50 74.19 73.14 74.16 1,566,778 +0.76(+1.04%)
Jul 18, 2017 73.46 73.55 73.06 73.39 793,948 +0.09(+0.13%)
Jul 17, 2017 73.75 73.87 73.27 73.30 1,163,283 -0.32(-0.43%)
Jul 14, 2017 73.11 73.74 72.98 73.62 1,174,050 +0.75(+1.03%)
Jul 13, 2017 72.91 73.15 72.39 72.87 2,294,242 +0.20(+0.28%)
Jul 12, 2017 72.63 73.34 72.26 72.67 3,172,377 +0.70(+0.97%)
Jul 11, 2017 71.67 72.26 71.48 71.97 1,180,067 +0.26(+0.36%)
Jul 10, 2017 72.50 72.65 71.66 71.71 999,211 -0.44(-0.60%)
Jul 07, 2017 72.20 72.64 71.90 72.15 1,588,323 -0.06(-0.08%)
Jul 06, 2017 72.31 72.76 72.07 72.20 1,207,455 -0.20(-0.28%)
Jul 05, 2017 72.16 72.62 71.97 72.41 2,053,393 +0.03(+0.03%)
Jul 03, 2017 72.61 72.86 72.20 72.38 616,418 +0.06(+0.08%)
Jun 30, 2017 72.76 72.84 72.29 72.32 1,212,481 -0.10(-0.14%)
Jun 29, 2017 73.22 73.22 71.95 72.42 1,565,972 -0.80(-1.10%)
Jun 28, 2017 72.69 73.56 72.46 73.23 1,787,737 +0.87(+1.20%)
Jun 27, 2017 72.37 72.53 71.84 72.36 1,501,711 +0.03(+0.03%)
Jun 26, 2017 72.82 73.02 72.33 72.33 1,386,943 -0.13(-0.17%)
Jun 23, 2017 72.02 72.63 71.84 72.46 2,113,763 +0.46(+0.64%)
Jun 22, 2017 71.79 72.28 71.59 72.00 2,011,439 +0.15(+0.21%)
Jun 21, 2017 72.46 72.76 71.69 71.84 1,643,307 -0.75(-1.03%)
Jun 20, 2017 72.43 73.05 72.37 72.59 1,905,842 +0.07(+0.09%)
Jun 19, 2017 72.93 72.93 71.96 72.52 3,667,890 -0.23(-0.31%)
Jun 16, 2017 73.43 73.58 72.03 72.75 3,759,629 -0.66(-0.90%)
Jun 15, 2017 73.55 73.70 73.08 73.41 2,492,415 -0.40(-0.54%)
Jun 14, 2017 74.83 75.20 73.49 73.81 2,466,400 -0.72(-0.97%)
Jun 13, 2017 74.09 74.74 73.71 74.53 3,264,644 +0.60(+0.82%)
Jun 12, 2017 73.04 74.16 72.77 73.93 4,324,186 +0.72(+0.98%)
Jun 09, 2017 72.71 73.23 72.16 73.21 4,677,699 +0.20(+0.28%)
Jun 08, 2017 75.35 72.06 73.01 10,253,320 -2.19(-2.92%)
Jun 07, 2017 80.41 81.67 73.98 75.20 11,283,459 -5.23(-6.50%)
Jun 06, 2017 80.53 80.88 80.26 80.43 1,217,296 -0.19(-0.24%)
Jun 05, 2017 80.73 80.88 80.10 80.62 2,168,936 -0.51(-0.63%)
Jun 02, 2017 81.15 81.57 80.77 81.13 1,198,571 +0.23(+0.28%)
Jun 01, 2017 79.58 80.91 79.58 80.91 2,132,915 +1.51(+1.90%)
May 31, 2017 80.00 80.66 79.19 79.40 3,534,733 -0.41(-0.51%)
May 30, 2017 79.92 80.25 79.39 79.81 1,920,851 -0.42(-0.52%)
May 26, 2017 78.81 80.46 78.58 80.23 2,070,070 +1.28(+1.62%)
May 25, 2017 79.20 79.39 78.77 78.95 1,850,687 +0.18(+0.23%)
May 24, 2017 78.97 79.15 78.41 78.76 1,650,927 -0.34(-0.43%)
May 23, 2017 79.49 79.67 78.66 79.11 2,760,598 -0.27(-0.34%)
May 22, 2017 78.91 79.65 78.64 79.37 2,640,752 +0.87(+1.10%)
May 19, 2017 77.46 78.58 77.18 78.51 2,360,683 +1.34(+1.74%)
May 18, 2017 77.44 77.45 76.98 77.16 1,985,766 -0.43(-0.55%)
May 17, 2017 78.46 78.81 77.41 77.59 1,730,338 -0.87(-1.11%)
May 16, 2017 78.44 78.90 78.36 78.46 1,160,689 -0.01(-0.01%)
May 15, 2017 77.98 78.63 77.98 78.46 1,151,469 +0.28(+0.36%)
May 12, 2017 77.95 78.39 77.59 78.18 1,567,579 +0.21(+0.27%)
May 11, 2017 77.21 77.99 77.15 77.97 1,338,600 +0.56(+0.72%)
May 10, 2017 77.29 77.46 76.93 77.41 1,118,989 +0.02(+0.02%)
May 09, 2017 78.13 78.30 77.22 77.40 1,527,999 -0.94(-1.20%)
May 08, 2017 77.92 78.40 77.65 78.34 2,861,875 +0.68(+0.87%)
May 05, 2017 76.99 77.75 76.86 77.66 2,377,781 +1.16(+1.52%)
May 04, 2017 75.67 77.86 75.39 76.50 4,295,357 +0.70(+0.92%)
May 03, 2017 76.75 77.60 74.45 75.80 9,845,388 -3.73(-4.69%)
May 02, 2017 79.42 79.82 78.80 79.53 2,352,978 +0.08(+0.10%)
May 01, 2017 80.02 80.44 79.42 79.45 1,110,324 -0.53(-0.66%)
Apr 28, 2017 79.87 80.11 79.37 79.97 1,149,256 +0.09(+0.11%)
Apr 27, 2017 80.23 80.61 79.70 79.88 1,582,173 -0.04(-0.05%)
Apr 26, 2017 80.42 80.71 79.89 79.92 1,165,491 -0.58(-0.71%)
Apr 25, 2017 80.35 80.87 80.33 80.50 1,457,853 +0.40(+0.50%)
Apr 24, 2017 79.75 80.41 79.64 80.10 1,420,892 +0.98(+1.24%)
Apr 21, 2017 79.21 79.40 78.88 79.11 2,167,296 -0.16(-0.20%)
Apr 20, 2017 79.63 79.72 78.90 79.27 1,927,181 -0.93(-1.15%)
Apr 19, 2017 80.33 80.58 79.87 80.20 1,767,244 -0.13(-0.17%)
Apr 18, 2017 79.21 80.57 79.00 80.33 1,410,210 +0.99(+1.25%)
Apr 17, 2017 79.05 79.38 78.79 79.34 810,595 +0.48(+0.60%)
Apr 13, 2017 79.65 79.74 78.86 78.86 1,026,279 -0.83(-1.05%)
Apr 12, 2017 79.67 79.83 79.37 79.70 1,001,392 -0.02(-0.02%)
Apr 11, 2017 79.87 79.87 78.99 79.72 1,309,623 -0.26(-0.32%)
Apr 10, 2017 79.45 80.15 79.28 79.97 992,045 +0.43(+0.55%)
Apr 07, 2017 79.95 80.26 79.38 79.54 1,193,832 -0.53(-0.66%)
Apr 06, 2017 79.75 80.90 79.73 80.07 1,738,052 +0.45(+0.57%)
Apr 05, 2017 79.62 80.27 79.32 79.62 1,734,403 -0.11(-0.14%)
Apr 04, 2017 79.47 79.86 78.90 79.72 1,844,679 +0.11(+0.14%)
Apr 03, 2017 80.05 80.29 79.38 79.62 1,592,600 -0.21(-0.26%)
Mar 31, 2017 79.52 80.22 79.40 79.82 1,742,961 +0.12(+0.15%)
Mar 30, 2017 80.24 80.53 79.65 79.71 1,567,887 -0.91(-1.13%)
Mar 29, 2017 80.21 80.68 79.85 80.62 1,337,795 +0.30(+0.37%)
Mar 28, 2017 80.27 80.54 79.64 80.32 1,669,685 -0.13(-0.17%)
Mar 27, 2017 80.56 80.88 80.18 80.45 1,237,532 -0.47(-0.58%)
Mar 24, 2017 81.14 81.51 80.68 80.92 703,435 -0.19(-0.24%)
Mar 23, 2017 80.97 81.67 80.95 81.11 1,046,561 -0.22(-0.27%)
Mar 22, 2017 81.94 82.11 81.20 81.33 1,063,581 -0.43(-0.53%)
Mar 21, 2017 82.36 83.11 81.73 81.76 2,183,011 -0.51(-0.62%)
Mar 20, 2017 82.23 82.46 81.72 82.27 1,563,105 +0.22(+0.26%)
Mar 17, 2017 82.36 82.88 80.92 82.05 1,933,220 +0.13(+0.15%)
Mar 16, 2017 81.72 82.14 81.42 81.93 1,175,435 +0.28(+0.34%)
Mar 15, 2017 81.02 82.01 80.90 81.65 1,176,813 +0.66(+0.81%)
Mar 14, 2017 81.36 81.83 80.90 80.99 882,267 -0.32(-0.39%)
Mar 13, 2017 80.75 81.36 80.61 81.31 1,791,641 +0.33(+0.40%)
Mar 10, 2017 81.21 81.21 80.46 80.98 1,024,393 +0.26(+0.32%)
Mar 09, 2017 80.59 81.01 80.25 80.72 1,557,385 +0.02(+0.02%)
Mar 08, 2017 80.70 81.05 80.27 80.71 2,341,401 -0.18(-0.23%)
Mar 07, 2017 81.93 82.04 80.72 80.89 1,853,731 -1.03(-1.26%)
Mar 06, 2017 82.98 83.11 81.86 81.93 1,183,683 -1.35(-1.62%)
Mar 03, 2017 82.03 83.28 81.95 83.28 2,292,657 +1.13(+1.38%)
Mar 02, 2017 82.54 83.02 82.08 82.14 1,715,485 -0.98(-1.17%)
Mar 01, 2017 83.79 84.14 83.08 83.12 1,589,687 -0.61(-0.73%)
Feb 28, 2017 83.23 83.99 82.61 83.73 1,986,916 +0.73(+0.87%)
Feb 27, 2017 83.99 84.11 82.83 83.00 1,959,294 -1.25(-1.48%)
Feb 24, 2017 83.23 84.38 82.50 84.25 2,073,726 +1.15(+1.39%)
Feb 23, 2017 83.06 84.04 82.94 83.10 1,247,689 -0.14(-0.17%)
Feb 22, 2017 83.18 83.73 82.86 83.24 1,279,145 -0.26(-0.31%)
Feb 21, 2017 84.01 84.65 83.30 83.50 1,800,843 -0.88(-1.04%)
Feb 17, 2017 84.38 84.38 84.38 0 +1.49(+1.79%)
Feb 16, 2017 82.07 83.33 81.83 82.89 2,245,202 +0.64(+0.78%)
Feb 15, 2017 82.23 82.52 81.66 82.25 3,084,043 -0.39(-0.47%)
Feb 14, 2017 80.71 83.14 78.18 82.64 4,984,707 +2.73(+3.42%)
Feb 13, 2017 80.06 80.20 79.46 79.91 1,990,368 +0.22(+0.27%)
Feb 10, 2017 80.29 80.52 79.63 79.70 1,881,030 -0.60(-0.74%)
Feb 09, 2017 79.42 80.51 79.19 80.29 1,992,740 +0.87(+1.10%)
Feb 08, 2017 78.83 80.34 78.62 79.42 3,243,263 +0.61(+0.77%)
Feb 07, 2017 80.07 80.25 78.50 78.82 3,913,777 -1.32(-1.65%)
Feb 06, 2017 80.68 80.68 79.91 80.14 2,292,696 -0.43(-0.54%)
Feb 03, 2017 80.25 81.12 79.85 80.57 1,829,669 +0.87(+1.09%)
Feb 02, 2017 80.47 80.74 79.65 79.70 1,317,841 -0.39(-0.49%)
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.