Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.78 71.19 70.34 71.05 1,231,086 +0.46(+0.65%)
Jan 30, 2018 70.57 71.01 70.56 70.60 1,158,563 +0.00(+0.00%)
Jan 29, 2018 71.15 71.57 70.59 70.60 952,875 -0.77(-1.08%)
Jan 26, 2018 70.76 71.41 70.40 71.37 1,156,529 +0.51(+0.72%)
Jan 25, 2018 70.95 71.18 70.45 70.86 1,070,316 -0.08(-0.12%)
Jan 24, 2018 70.68 71.12 70.33 70.94 1,051,407 +0.53(+0.76%)
Jan 23, 2018 71.11 71.11 70.35 70.41 1,238,797 -0.68(-0.95%)
Jan 22, 2018 70.79 71.14 70.50 71.09 1,571,108 +0.25(+0.35%)
Jan 19, 2018 70.62 71.01 70.41 70.84 1,449,273 +0.44(+0.62%)
Jan 18, 2018 71.60 71.60 70.28 70.40 1,390,321 -1.21(-1.69%)
Jan 17, 2018 71.88 72.20 71.46 71.61 1,289,965 -0.03(-0.05%)
Jan 16, 2018 71.92 71.95 71.37 71.65 2,165,664 -0.14(-0.19%)
Jan 12, 2018 71.78 71.78 71.78 0 +0.33(+0.46%)
Jan 11, 2018 72.26 72.61 71.35 71.45 1,069,034 -0.61(-0.84%)
Jan 10, 2018 72.53 72.06 2,122,333 +1.34(+1.89%)
Jan 09, 2018 70.94 71.22 69.82 70.72 1,705,780 -0.16(-0.23%)
Jan 08, 2018 70.07 71.23 69.82 70.89 1,882,454 +0.75(+1.07%)
Jan 05, 2018 69.71 70.25 69.39 70.13 1,426,605 +0.79(+1.13%)
Jan 04, 2018 69.19 69.73 68.99 69.35 1,142,324 +0.47(+0.68%)
Jan 03, 2018 69.27 69.60 68.71 68.88 1,573,770 -0.67(-0.96%)
Jan 02, 2018 69.55 69.86 69.04 69.55 1,343,259 +0.14(+0.21%)
Dec 29, 2017 69.41 69.41 69.41 0 +0.03(+0.05%)
Dec 28, 2017 69.22 69.47 68.86 69.37 780,925 +0.30(+0.43%)
Dec 27, 2017 69.36 69.65 69.04 69.08 794,900 -0.12(-0.17%)
Dec 26, 2017 68.66 69.29 68.63 69.19 661,045 +0.61(+0.89%)
Dec 22, 2017 68.80 68.96 68.40 68.58 949,682 -0.07(-0.10%)
Dec 21, 2017 68.25 68.97 68.15 68.65 1,778,022 +0.50(+0.73%)
Dec 20, 2017 68.22 68.37 67.27 68.15 1,307,013 -0.09(-0.14%)
Dec 19, 2017 68.64 68.89 68.19 68.25 1,800,648 -0.13(-0.19%)
Dec 18, 2017 68.14 68.86 68.14 68.37 1,792,657 +0.89(+1.32%)
Dec 15, 2017 67.30 68.12 67.18 67.49 2,786,589 +0.36(+0.54%)
Dec 14, 2017 67.23 67.93 67.05 67.12 1,252,469 -0.11(-0.16%)
Dec 13, 2017 67.75 67.85 66.99 67.23 1,101,178 -0.55(-0.81%)
Dec 12, 2017 67.78 68.54 67.73 67.78 1,126,697 -0.54(-0.79%)
Dec 11, 2017 67.65 68.52 67.40 68.32 1,157,867 +0.55(+0.81%)
Dec 08, 2017 67.60 67.81 66.83 67.77 1,159,081 +0.16(+0.24%)
Dec 07, 2017 67.85 68.34 67.54 67.61 970,405 -0.95(-1.38%)
Dec 06, 2017 68.14 68.82 67.96 68.56 1,585,696 +0.63(+0.93%)
Dec 05, 2017 68.25 68.54 67.39 67.93 1,476,705 -0.16(-0.24%)
Dec 04, 2017 67.28 68.50 66.82 68.09 1,876,680 +1.10(+1.64%)
Dec 01, 2017 66.15 67.35 66.03 66.99 1,756,982 +0.94(+1.42%)
Nov 30, 2017 64.70 66.15 64.51 66.05 2,455,793 +1.34(+2.06%)
Nov 29, 2017 66.06 66.19 64.48 64.71 2,364,861 -1.40(-2.11%)
Nov 28, 2017 66.76 67.02 65.95 66.11 1,666,162 -0.67(-1.01%)
Nov 27, 2017 66.96 67.07 66.39 66.78 1,131,071 -0.24(-0.36%)
Nov 24, 2017 67.24 67.24 66.87 67.02 349,447 +0.11(+0.16%)
Nov 22, 2017 66.97 67.17 66.69 66.91 1,751,124 +0.19(+0.28%)
Nov 21, 2017 66.81 67.39 66.63 66.73 1,037,376 +0.10(+0.15%)
Nov 20, 2017 66.86 67.02 66.50 66.63 1,407,944 -0.40(-0.60%)
Nov 17, 2017 66.66 67.28 66.36 67.03 890,102 +0.16(+0.24%)
Nov 16, 2017 66.28 67.45 66.12 66.87 1,227,761 +0.59(+0.89%)
Nov 15, 2017 67.72 68.98 66.21 66.28 1,706,349 -1.46(-2.15%)
Nov 14, 2017 67.72 68.35 67.40 67.74 1,024,560 -0.27(-0.40%)
Nov 13, 2017 67.44 68.34 67.44 68.01 1,168,153 +0.42(+0.62%)
Nov 10, 2017 67.78 67.97 67.39 67.59 1,535,847 -0.16(-0.24%)
Nov 09, 2017 66.82 67.96 66.82 67.75 1,125,161 +0.76(+1.13%)
Nov 08, 2017 66.63 67.14 66.13 66.99 1,462,341 +0.63(+0.95%)
Nov 07, 2017 66.16 66.85 66.16 66.36 1,423,227 -0.01(-0.01%)
Nov 06, 2017 66.99 67.18 66.15 66.37 1,466,751 -0.73(-1.09%)
Nov 03, 2017 66.59 67.56 66.59 67.10 1,533,782 +0.57(+0.86%)
Nov 02, 2017 67.93 68.03 66.04 66.53 2,985,128 -1.65(-2.42%)
Nov 01, 2017 68.64 70.09 67.51 68.18 2,973,968 +0.14(+0.21%)
Oct 31, 2017 66.66 68.11 66.56 68.03 2,391,544 +1.62(+2.43%)
Oct 30, 2017 65.79 66.70 65.77 66.42 1,779,819 +0.44(+0.66%)
Oct 27, 2017 67.43 67.53 65.70 65.98 2,716,503 -1.63(-2.41%)
Oct 26, 2017 68.98 68.98 67.60 67.61 2,388,016 -1.59(-2.30%)
Oct 25, 2017 70.20 70.20 68.32 69.20 2,917,383 -1.10(-1.57%)
Oct 24, 2017 70.17 70.39 69.70 70.31 1,006,739 -0.03(-0.05%)
Oct 23, 2017 70.25 70.41 69.94 70.34 1,547,036 +0.30(+0.43%)
Oct 20, 2017 70.55 70.55 69.82 70.04 1,351,004 -0.28(-0.39%)
Oct 19, 2017 69.40 70.56 69.38 70.31 1,949,959 +0.82(+1.19%)
Oct 18, 2017 69.82 69.88 69.37 69.49 2,126,890 -0.08(-0.12%)
Oct 17, 2017 69.55 69.83 69.19 69.57 1,609,744 -0.04(-0.06%)
Oct 16, 2017 70.18 70.56 69.41 69.62 1,591,775 -0.71(-1.00%)
Oct 13, 2017 71.27 71.43 70.20 70.32 1,469,595 -0.64(-0.90%)
Oct 12, 2017 70.60 70.99 70.48 70.96 959,136 +0.18(+0.25%)
Oct 11, 2017 70.62 70.90 70.41 70.78 2,127,874 +0.14(+0.20%)
Oct 10, 2017 69.29 70.74 69.29 70.64 1,985,999 +1.44(+2.08%)
Oct 09, 2017 69.95 70.15 69.05 69.20 1,229,579 -0.77(-1.11%)
Oct 06, 2017 69.66 70.04 69.56 69.98 1,030,928 +0.06(+0.08%)
Oct 05, 2017 70.41 70.80 69.79 69.92 1,746,759 -0.06(-0.08%)
Oct 04, 2017 68.93 70.43 68.93 69.98 1,417,693 +1.06(+1.54%)
Oct 03, 2017 69.18 69.52 68.73 68.92 1,187,674 -0.08(-0.12%)
Oct 02, 2017 68.79 69.17 68.50 69.00 2,811,629 +0.32(+0.47%)
Sep 29, 2017 68.61 69.24 68.49 68.68 1,918,625 +0.24(+0.36%)
Sep 28, 2017 68.72 68.98 68.08 68.44 1,994,406 -0.43(-0.62%)
Sep 27, 2017 69.17 69.28 68.62 68.87 1,735,961 -0.41(-0.59%)
Sep 26, 2017 69.14 69.72 68.93 69.28 1,463,539 +0.11(+0.16%)
Sep 25, 2017 69.68 69.83 68.91 69.17 2,623,756 -0.50(-0.71%)
Sep 22, 2017 69.67 69.99 69.41 69.67 1,754,392 +0.00(+0.00%)
Sep 21, 2017 70.29 70.29 69.10 69.67 1,827,644 -0.56(-0.80%)
Sep 20, 2017 71.72 72.00 69.98 70.23 2,113,283 -1.67(-2.33%)
Sep 19, 2017 72.47 72.70 71.68 71.90 1,299,126 -0.56(-0.77%)
Sep 18, 2017 73.40 73.40 72.26 72.46 1,672,800 -0.94(-1.28%)
Sep 15, 2017 73.59 73.93 72.90 73.40 2,049,590 -0.44(-0.59%)
Sep 14, 2017 74.38 74.98 73.76 73.84 1,353,968 -0.68(-0.91%)
Sep 13, 2017 74.78 75.18 74.28 74.52 2,041,980 -0.94(-1.25%)
Sep 12, 2017 75.34 75.92 75.08 75.46 807,501 +0.24(+0.32%)
Sep 11, 2017 74.49 75.34 74.37 75.22 1,419,583 +0.98(+1.31%)
Sep 08, 2017 74.10 74.39 73.73 74.24 2,123,771 +0.26(+0.35%)
Sep 07, 2017 74.76 75.02 73.89 73.98 1,839,313 -0.66(-0.88%)
Sep 06, 2017 74.89 75.16 74.33 74.64 2,362,860 -0.13(-0.18%)
Sep 05, 2017 75.47 75.81 74.49 74.77 1,533,602 -0.97(-1.28%)
Sep 01, 2017 75.71 76.24 75.44 75.74 1,120,384 +0.24(+0.31%)
Aug 31, 2017 75.61 76.05 75.37 75.50 1,476,047 +0.10(+0.13%)
Aug 30, 2017 75.23 75.70 75.23 75.40 846,105 +0.20(+0.27%)
Aug 29, 2017 74.36 75.33 74.33 75.20 1,310,865 +0.26(+0.35%)
Aug 28, 2017 76.24 76.31 74.62 74.94 4,382,090 -1.26(-1.66%)
Aug 25, 2017 76.51 75.21 76.20 2,947,151 +1.00(+1.32%)
Aug 24, 2017 74.61 75.26 73.92 75.21 4,160,800 +0.35(+0.47%)
Aug 23, 2017 74.40 75.17 73.98 74.86 1,721,028 +0.31(+0.42%)
Aug 22, 2017 75.18 75.51 73.94 74.55 2,356,998 -0.59(-0.79%)
Aug 21, 2017 75.19 75.48 74.95 75.14 561,618 -0.01(-0.01%)
Aug 18, 2017 75.21 75.45 74.81 75.15 1,303,442 -0.18(-0.24%)
Aug 17, 2017 76.33 76.64 75.32 75.33 1,138,349 -1.16(-1.51%)
Aug 16, 2017 76.27 76.82 76.17 76.49 959,797 +0.23(+0.30%)
Aug 15, 2017 76.02 76.42 75.84 76.26 859,523 +0.17(+0.22%)
Aug 14, 2017 75.87 76.50 75.82 76.10 935,641 +0.39(+0.52%)
Aug 11, 2017 75.64 76.29 75.12 75.70 822,343 +0.17(+0.22%)
Aug 10, 2017 75.37 75.96 74.92 75.54 1,373,419 -0.25(-0.33%)
Aug 09, 2017 75.88 75.97 75.38 75.79 1,351,644 -0.13(-0.18%)
Aug 08, 2017 75.31 76.32 75.29 75.92 2,123,439 +0.68(+0.90%)
Aug 07, 2017 75.73 75.79 75.23 75.24 1,539,053 -0.55(-0.73%)
Aug 04, 2017 76.19 76.49 75.47 75.79 1,443,746 -0.30(-0.40%)
Aug 03, 2017 76.79 77.49 76.04 76.10 1,870,780 -0.80(-1.05%)
Aug 02, 2017 78.39 78.73 76.00 76.90 3,226,785 +2.21(+2.96%)
Aug 01, 2017 74.61 74.96 74.36 74.69 1,788,561 +0.18(+0.24%)
Jul 31, 2017 74.75 74.83 74.25 74.51 1,043,816 -0.11(-0.15%)
Jul 28, 2017 75.19 75.20 74.15 74.62 857,456 -0.39(-0.51%)
Jul 27, 2017 75.03 75.78 74.62 75.01 1,580,046 +0.44(+0.60%)
Jul 26, 2017 74.35 74.83 73.99 74.56 2,514,686 +0.39(+0.52%)
Jul 25, 2017 73.67 74.42 73.53 74.18 1,514,464 +0.52(+0.70%)
Jul 24, 2017 73.64 74.00 73.47 73.66 1,593,818 -0.02(-0.02%)
Jul 21, 2017 73.28 73.79 73.10 73.68 2,231,875 +0.37(+0.50%)
Jul 20, 2017 74.21 74.45 73.27 73.31 1,496,453 -0.83(-1.12%)
Jul 19, 2017 73.48 74.17 73.12 74.14 1,567,203 +0.76(+1.04%)
Jul 18, 2017 73.44 73.53 73.04 73.37 794,164 +0.09(+0.13%)
Jul 17, 2017 73.73 73.85 73.25 73.28 1,163,598 -0.32(-0.43%)
Jul 14, 2017 73.09 73.72 72.96 73.60 1,174,368 +0.75(+1.03%)
Jul 13, 2017 72.89 73.13 72.37 72.85 2,294,864 +0.20(+0.28%)
Jul 12, 2017 72.61 73.32 72.24 72.65 3,173,237 +0.70(+0.97%)
Jul 11, 2017 71.65 72.24 71.47 71.95 1,180,387 +0.26(+0.36%)
Jul 10, 2017 72.48 72.63 71.64 71.69 999,482 -0.44(-0.60%)
Jul 07, 2017 72.19 72.62 71.88 72.13 1,588,754 -0.06(-0.08%)
Jul 06, 2017 72.29 72.74 72.05 72.19 1,207,783 -0.20(-0.28%)
Jul 05, 2017 72.14 72.60 71.95 72.39 2,053,949 +0.03(+0.03%)
Jul 03, 2017 72.59 72.84 72.18 72.36 616,585 +0.06(+0.08%)
Jun 30, 2017 72.74 72.82 72.27 72.30 1,212,810 -0.10(-0.14%)
Jun 29, 2017 73.20 73.20 71.93 72.40 1,566,397 -0.80(-1.10%)
Jun 28, 2017 72.67 73.54 72.44 73.21 1,788,222 +0.87(+1.20%)
Jun 27, 2017 72.35 72.51 71.83 72.34 1,502,118 +0.03(+0.03%)
Jun 26, 2017 72.81 73.00 72.31 72.31 1,387,319 -0.13(-0.17%)
Jun 23, 2017 72.00 72.61 71.82 72.44 2,114,336 +0.46(+0.64%)
Jun 22, 2017 71.78 72.27 71.57 71.98 2,011,985 +0.15(+0.21%)
Jun 21, 2017 72.44 72.74 71.67 71.83 1,643,753 -0.75(-1.03%)
Jun 20, 2017 72.41 73.03 72.35 72.57 1,906,359 +0.07(+0.09%)
Jun 19, 2017 72.91 72.91 71.94 72.50 3,668,884 -0.23(-0.31%)
Jun 16, 2017 73.41 73.56 72.01 72.73 3,760,648 -0.66(-0.90%)
Jun 15, 2017 73.53 73.68 73.06 73.39 2,493,091 -0.40(-0.54%)
Jun 14, 2017 74.81 75.17 73.47 73.79 2,467,068 -0.72(-0.97%)
Jun 13, 2017 74.07 74.72 73.69 74.51 3,265,529 +0.60(+0.82%)
Jun 12, 2017 73.02 74.14 72.75 73.91 4,325,358 +0.72(+0.98%)
Jun 09, 2017 72.69 73.21 72.14 73.19 4,678,967 +0.20(+0.28%)
Jun 08, 2017 75.33 72.04 72.99 10,256,100 -2.19(-2.92%)
Jun 07, 2017 80.38 81.65 73.96 75.18 11,286,518 -5.23(-6.50%)
Jun 06, 2017 80.51 80.86 80.24 80.41 1,217,626 -0.19(-0.24%)
Jun 05, 2017 80.71 80.86 80.07 80.60 2,169,524 -0.51(-0.63%)
Jun 02, 2017 81.13 81.55 80.74 81.11 1,198,896 +0.23(+0.28%)
Jun 01, 2017 79.56 80.89 79.56 80.89 2,133,493 +1.51(+1.90%)
May 31, 2017 79.97 80.64 79.17 79.38 3,535,691 -0.41(-0.51%)
May 30, 2017 79.90 80.22 79.37 79.79 1,921,372 -0.42(-0.52%)
May 26, 2017 78.78 80.43 78.56 80.21 2,070,632 +1.28(+1.62%)
May 25, 2017 79.18 79.37 78.75 78.93 1,851,189 +0.18(+0.23%)
May 24, 2017 78.95 79.13 78.38 78.74 1,651,375 -0.34(-0.43%)
May 23, 2017 79.47 79.64 78.63 79.08 2,761,347 -0.27(-0.34%)
May 22, 2017 78.88 79.63 78.62 79.35 2,641,468 +0.87(+1.10%)
May 19, 2017 77.43 78.56 77.16 78.48 2,361,323 +1.34(+1.74%)
May 18, 2017 77.42 77.43 76.96 77.14 1,986,304 -0.43(-0.55%)
May 17, 2017 78.43 78.79 77.38 77.57 1,730,807 -0.87(-1.11%)
May 16, 2017 78.42 78.88 78.34 78.43 1,161,003 -0.01(-0.01%)
May 15, 2017 77.96 78.61 77.96 78.44 1,151,782 +0.28(+0.36%)
May 12, 2017 77.93 78.37 77.57 78.16 1,568,004 +0.21(+0.27%)
May 11, 2017 77.19 77.97 77.13 77.95 1,338,963 +0.56(+0.72%)
May 10, 2017 77.27 77.43 76.91 77.39 1,119,293 +0.02(+0.02%)
May 09, 2017 78.11 78.28 77.20 77.38 1,528,413 -0.94(-1.20%)
May 08, 2017 77.90 78.38 77.63 78.32 2,862,651 +0.68(+0.87%)
May 05, 2017 76.97 77.73 76.84 77.64 2,378,426 +1.16(+1.52%)
May 04, 2017 75.65 77.83 75.37 76.48 4,296,521 +0.70(+0.92%)
May 03, 2017 76.73 77.58 74.43 75.78 9,848,057 -3.73(-4.69%)
May 02, 2017 79.39 79.79 78.78 79.51 2,353,616 +0.08(+0.11%)
May 01, 2017 79.99 80.42 79.40 79.43 1,110,625 -0.53(-0.66%)
Apr 28, 2017 79.84 80.09 79.35 79.95 1,149,568 +0.09(+0.11%)
Apr 27, 2017 80.21 80.59 79.68 79.86 1,582,602 -0.04(-0.05%)
Apr 26, 2017 80.40 80.69 79.87 79.90 1,165,807 -0.58(-0.71%)
Apr 25, 2017 80.33 80.85 80.31 80.48 1,458,248 +0.40(+0.50%)
Apr 24, 2017 79.73 80.39 79.62 80.08 1,421,277 +0.98(+1.24%)
Apr 21, 2017 79.19 79.38 78.86 79.09 2,167,883 -0.16(-0.20%)
Apr 20, 2017 79.61 79.70 78.88 79.25 1,927,703 -0.93(-1.15%)
Apr 19, 2017 80.31 80.56 79.84 80.18 1,767,723 -0.13(-0.17%)
Apr 18, 2017 79.19 80.54 78.98 80.31 1,410,592 +0.99(+1.25%)
Apr 17, 2017 79.03 79.36 78.77 79.32 810,815 +0.48(+0.60%)
Apr 13, 2017 79.63 79.72 78.84 78.84 1,026,557 -0.83(-1.05%)
Apr 12, 2017 79.65 79.81 79.35 79.68 1,001,664 -0.02(-0.02%)
Apr 11, 2017 79.85 79.85 78.97 79.69 1,309,978 -0.26(-0.32%)
Apr 10, 2017 79.43 80.13 79.26 79.95 992,313 +0.43(+0.55%)
Apr 07, 2017 79.93 80.24 79.36 79.52 1,194,156 -0.53(-0.66%)
Apr 06, 2017 79.73 80.88 79.71 80.04 1,738,524 +0.45(+0.57%)
Apr 05, 2017 79.59 80.24 79.30 79.59 1,734,873 -0.11(-0.14%)
Apr 04, 2017 79.44 79.84 78.88 79.70 1,845,179 +0.11(+0.14%)
Apr 03, 2017 80.03 80.27 79.36 79.59 1,593,032 -0.21(-0.26%)
Mar 31, 2017 79.50 80.19 79.38 79.80 1,743,434 +0.12(+0.15%)
Mar 30, 2017 80.22 80.51 79.63 79.69 1,568,312 -0.91(-1.13%)
Mar 29, 2017 80.19 80.66 79.83 80.59 1,338,158 +0.30(+0.37%)
Mar 28, 2017 80.25 80.52 79.62 80.29 1,670,137 -0.13(-0.17%)
Mar 27, 2017 80.54 80.86 80.16 80.43 1,237,868 -0.47(-0.58%)
Mar 24, 2017 81.12 81.49 80.66 80.89 703,626 -0.19(-0.24%)
Mar 23, 2017 80.95 81.64 80.93 81.09 1,046,845 -0.22(-0.27%)
Mar 22, 2017 81.92 82.09 81.18 81.30 1,063,870 -0.43(-0.53%)
Mar 21, 2017 82.34 83.09 81.71 81.74 2,183,603 -0.51(-0.62%)
Mar 20, 2017 82.21 82.44 81.69 82.25 1,563,529 +0.22(+0.26%)
Mar 17, 2017 82.34 82.85 80.89 82.03 1,933,744 +0.13(+0.15%)
Mar 16, 2017 81.69 82.12 81.40 81.90 1,175,754 +0.28(+0.34%)
Mar 15, 2017 80.99 81.99 80.88 81.63 1,177,132 +0.66(+0.81%)
Mar 14, 2017 81.34 81.81 80.88 80.97 882,507 -0.32(-0.39%)
Mar 13, 2017 80.73 81.34 80.59 81.29 1,792,127 +0.33(+0.40%)
Mar 10, 2017 81.19 81.19 80.44 80.96 1,024,671 +0.26(+0.32%)
Mar 09, 2017 80.57 80.99 80.23 80.70 1,557,807 +0.02(+0.02%)
Mar 08, 2017 80.68 81.03 80.25 80.69 2,342,036 -0.18(-0.23%)
Mar 07, 2017 81.90 82.02 80.70 80.87 1,854,234 -1.03(-1.26%)
Mar 06, 2017 82.96 83.09 81.84 81.90 1,184,004 -1.35(-1.62%)
Mar 03, 2017 82.00 83.26 81.93 83.25 2,293,278 +1.13(+1.38%)
Mar 02, 2017 82.52 83.00 82.05 82.12 1,715,950 -0.98(-1.17%)
Mar 01, 2017 83.77 84.12 83.05 83.10 1,590,118 -0.61(-0.73%)
Feb 28, 2017 83.20 83.96 82.59 83.70 1,987,454 +0.73(+0.87%)
Feb 27, 2017 83.96 84.09 82.81 82.98 1,959,825 -1.25(-1.48%)
Feb 24, 2017 83.21 84.35 82.48 84.23 2,074,288 +1.15(+1.38%)
Feb 23, 2017 83.04 84.02 82.92 83.08 1,248,028 -0.14(-0.17%)
Feb 22, 2017 83.16 83.71 82.84 83.22 1,279,492 -0.26(-0.31%)
Feb 21, 2017 83.98 84.62 83.28 83.48 1,801,332 -0.88(-1.04%)
Feb 17, 2017 84.36 84.36 84.36 0 +1.49(+1.79%)
Feb 16, 2017 82.05 83.31 81.81 82.87 2,245,811 +0.64(+0.78%)
Feb 15, 2017 82.21 82.50 81.64 82.23 3,084,879 -0.39(-0.47%)
Feb 14, 2017 80.69 83.12 78.15 82.62 4,986,060 +2.73(+3.42%)
Feb 13, 2017 80.04 80.18 79.44 79.89 1,990,908 +0.22(+0.27%)
Feb 10, 2017 80.27 80.50 79.61 79.67 1,881,540 -0.60(-0.74%)
Feb 09, 2017 79.40 80.48 79.17 80.27 1,993,280 +0.87(+1.10%)
Feb 08, 2017 78.81 80.31 78.59 79.40 3,244,143 +0.61(+0.77%)
Feb 07, 2017 80.05 80.23 78.48 78.79 3,914,839 -1.32(-1.65%)
Feb 06, 2017 80.65 80.65 79.89 80.11 2,293,318 -0.43(-0.54%)
Feb 03, 2017 80.23 81.10 79.82 80.55 1,830,166 +0.87(+1.09%)
Feb 02, 2017 80.45 80.72 79.62 79.67 1,318,199 -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.