Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.08 12.26 12.03 12.26 1,406,938 +0.17(+1.43%)
Mar 30, 2004 11.93 12.10 11.86 12.08 1,127,307 +0.16(+1.32%)
Mar 29, 2004 12.00 12.00 11.86 11.93 1,230,717 -0.07(-0.59%)
Mar 26, 2004 11.81 12.05 11.81 12.00 1,600,158 +0.20(+1.69%)
Mar 25, 2004 11.89 11.89 11.69 11.80 1,499,865 -0.10(-0.86%)
Mar 24, 2004 11.97 12.05 11.86 11.90 1,627,640 -0.07(-0.56%)
Mar 23, 2004 11.93 12.04 11.91 11.97 1,204,652 +0.06(+0.52%)
Mar 22, 2004 11.96 11.96 11.80 11.91 1,115,691 -0.05(-0.44%)
Mar 19, 2004 11.80 12.00 11.77 11.96 1,000,382 +0.22(+1.83%)
Mar 18, 2004 11.79 11.82 11.59 11.74 960,718 -0.09(-0.73%)
Mar 17, 2004 11.78 11.86 11.78 11.83 771,181 +0.07(+0.63%)
Mar 16, 2004 11.75 11.82 11.74 11.76 879,974 +0.00(+0.02%)
Mar 15, 2004 11.88 11.94 11.71 11.75 1,253,948 -0.14(-1.17%)
Mar 12, 2004 11.74 11.89 11.66 11.89 1,868,457 +0.15(+1.31%)
Mar 11, 2004 11.56 11.80 11.53 11.74 2,159,421 +0.18(+1.54%)
Mar 10, 2004 11.56 11.65 11.47 11.56 1,537,829 +0.01(+0.11%)
Mar 09, 2004 11.67 11.68 11.48 11.55 2,140,155 -0.11(-0.92%)
Mar 08, 2004 11.67 11.75 11.63 11.66 1,542,929 -0.03(-0.27%)
Mar 05, 2004 11.69 11.86 11.67 11.69 1,361,041 -0.05(-0.41%)
Mar 04, 2004 11.75 11.76 11.69 11.74 1,243,182 -0.05(-0.40%)
Mar 03, 2004 11.66 11.78 11.66 11.78 2,700,834 -0.09(-0.74%)
Mar 02, 2004 12.11 12.12 11.85 11.87 2,044,678 -0.19(-1.59%)
Mar 01, 2004 11.94 12.09 11.91 12.06 1,054,778 +0.10(+0.86%)
Feb 27, 2004 11.74 12.02 11.74 11.96 1,814,627 +0.22(+1.89%)
Feb 26, 2004 11.65 11.74 11.63 11.74 691,570 +0.07(+0.56%)
Feb 25, 2004 11.68 11.69 11.61 11.67 1,115,124 -0.04(-0.35%)
Feb 24, 2004 11.69 11.74 11.62 11.71 1,246,582 +0.02(+0.20%)
Feb 23, 2004 11.58 11.71 11.54 11.69 1,437,253 +0.11(+0.96%)
Feb 20, 2004 11.40 11.62 11.40 11.58 1,848,908 +0.16(+1.39%)
Feb 19, 2004 11.51 11.54 11.42 11.42 778,830 -0.02(-0.19%)
Feb 18, 2004 11.37 11.47 11.36 11.44 1,047,979 +0.03(+0.25%)
Feb 17, 2004 11.29 11.48 11.29 11.41 1,709,518 +0.06(+0.51%)
Feb 13, 2004 11.46 11.46 11.28 11.36 1,296,162 -0.12(-1.06%)
Feb 12, 2004 11.51 11.58 11.48 11.48 1,564,461 -0.04(-0.32%)
Feb 11, 2004 11.47 11.55 11.39 11.52 1,519,414 +0.09(+0.82%)
Feb 10, 2004 11.17 11.51 11.13 11.42 2,767,413 +0.26(+2.34%)
Feb 09, 2004 10.90 11.30 10.90 11.16 2,429,419 +0.17(+1.53%)
Feb 06, 2004 10.81 11.05 10.81 10.99 2,832,292 +0.14(+1.28%)
Feb 05, 2004 10.55 11.06 10.05 10.85 14,080,434 +0.98(+9.98%)
Feb 04, 2004 9.918 9.978 9.851 9.869 2,152,621 -0.09(-0.87%)
Feb 03, 2004 10.02 10.02 9.927 9.955 3,537,178 -0.05(-0.51%)
Feb 02, 2004 9.998 10.04 9.954 10.01 808,295 +0.03(+0.28%)
Jan 30, 2004 9.950 10.00 9.876 9.978 1,689,969 -0.10(-0.95%)
Jan 29, 2004 10.05 10.09 10.02 10.07 1,457,368 +0.10(+1.03%)
Jan 28, 2004 9.901 10.02 9.879 9.971 1,878,373 +0.05(+0.55%)
Jan 27, 2004 9.865 9.945 9.797 9.917 674,287 +0.07(+0.70%)
Jan 26, 2004 9.839 9.874 9.768 9.848 734,350 +0.02(+0.18%)
Jan 23, 2004 9.839 9.846 9.791 9.830 1,227,317 -0.01(-0.13%)
Jan 22, 2004 9.768 9.849 9.754 9.842 911,421 +0.05(+0.49%)
Jan 21, 2004 9.772 9.821 9.751 9.795 706,019 +0.03(+0.33%)
Jan 20, 2004 9.659 9.774 9.613 9.763 2,621,223 +0.15(+1.54%)
Jan 16, 2004 9.618 9.645 9.594 9.615 1,071,211 -0.00(-0.02%)
Jan 15, 2004 9.590 9.652 9.574 9.617 1,073,194 +0.03(+0.28%)
Jan 14, 2004 9.609 9.611 9.525 9.590 1,196,152 -0.03(-0.28%)
Jan 13, 2004 9.636 9.661 9.597 9.617 931,537 -0.02(-0.22%)
Jan 12, 2004 9.555 9.661 9.527 9.638 1,123,057 +0.13(+1.34%)
Jan 09, 2004 9.491 9.564 9.491 9.511 717,634 -0.02(-0.17%)
Jan 08, 2004 9.662 9.662 9.512 9.527 1,376,907 -0.11(-1.10%)
Jan 07, 2004 9.775 9.775 9.622 9.632 1,855,708 -0.17(-1.71%)
Jan 06, 2004 9.934 9.934 9.786 9.800 1,177,737 -0.13(-1.35%)
Jan 05, 2004 9.857 9.938 9.857 9.934 717,351 +0.10(+0.99%)
Jan 02, 2004 9.908 9.917 9.795 9.837 571,161 -0.06(-0.64%)
Dec 31, 2003 9.883 9.927 9.883 9.901 1,096,142 +0.00(+0.00%)
Dec 30, 2003 9.908 9.917 9.895 9.901 563,795 -0.01(-0.07%)
Dec 29, 2003 9.927 9.962 9.881 9.908 856,175 +0.01(+0.05%)
Dec 26, 2003 9.924 9.954 9.901 9.902 102,843 -0.02(-0.20%)
Dec 24, 2003 9.955 9.968 9.918 9.922 108,226 -0.06(-0.57%)
Dec 23, 2003 9.938 9.982 9.920 9.978 612,242 +0.06(+0.64%)
Dec 22, 2003 9.857 9.915 9.823 9.915 784,780 +0.03(+0.34%)
Dec 19, 2003 10.09 10.09 9.862 9.881 1,169,237 -0.18(-1.75%)
Dec 18, 2003 10.03 10.10 9.932 10.06 1,086,226 +0.02(+0.23%)
Dec 17, 2003 10.08 10.10 10.02 10.03 523,281 -0.08(-0.82%)
Dec 16, 2003 10.07 10.14 10.02 10.12 706,869 +0.04(+0.40%)
Dec 15, 2003 10.07 10.14 10.07 10.08 629,240 +0.07(+0.69%)
Dec 12, 2003 10.12 10.12 9.970 10.01 858,442 -0.14(-1.43%)
Dec 11, 2003 9.971 10.17 9.936 10.15 1,108,891 +0.18(+1.82%)
Dec 10, 2003 9.927 10.01 9.925 9.971 1,055,628 +0.04(+0.44%)
Dec 09, 2003 9.751 9.970 9.751 9.927 1,289,646 +0.20(+2.05%)
Dec 08, 2003 9.609 9.740 9.609 9.728 926,437 +0.12(+1.25%)
Dec 05, 2003 9.699 9.715 9.617 9.608 690,720 -0.10(-0.98%)
Dec 04, 2003 9.751 9.804 9.677 9.703 766,365 -0.09(-0.94%)
Dec 03, 2003 9.714 9.802 9.707 9.795 1,257,065 +0.08(+0.82%)
Dec 02, 2003 9.728 9.737 9.698 9.715 815,945 -0.02(-0.25%)
Dec 01, 2003 9.717 9.749 9.698 9.740 1,008,882 +0.01(+0.15%)
Nov 28, 2003 9.715 9.728 9.661 9.726 309,095 -0.00(-0.04%)
Nov 26, 2003 9.705 9.731 9.687 9.729 617,341 +0.03(+0.27%)
Nov 25, 2003 9.671 9.722 9.671 9.703 1,230,150 -0.03(-0.33%)
Nov 24, 2003 9.715 9.740 9.703 9.735 1,316,278 +0.02(+0.25%)
Nov 21, 2003 9.768 9.777 9.694 9.710 1,042,029 -0.04(-0.42%)
Nov 20, 2003 9.812 9.830 9.740 9.751 1,079,427 -0.07(-0.72%)
Nov 19, 2003 9.989 9.830 9.678 9.821 2,016,347 -0.17(-1.68%)
Nov 18, 2003 10.05 10.07 9.982 9.989 472,568 -0.05(-0.48%)
Nov 17, 2003 10.04 10.05 9.964 10.04 340,543 -0.00(-0.02%)
Nov 14, 2003 10.15 10.15 10.02 10.04 672,304 -0.14(-1.35%)
Nov 13, 2003 10.11 10.18 10.09 10.18 634,340 +0.05(+0.45%)
Nov 12, 2003 10.05 10.14 10.05 10.13 1,084,526 +0.09(+0.88%)
Nov 11, 2003 9.927 10.05 9.927 10.04 859,575 +0.11(+1.16%)
Nov 10, 2003 9.883 9.936 9.883 9.927 766,365 +0.04(+0.43%)
Nov 07, 2003 9.936 10.02 9.888 9.885 1,393,906 -0.05(-0.52%)
Nov 06, 2003 9.846 9.939 9.784 9.936 1,030,130 +0.11(+1.11%)
Nov 05, 2003 9.849 9.834 9.731 9.827 538,013 -0.01(-0.14%)
Nov 04, 2003 9.849 9.894 9.821 9.841 557,845 -0.04(-0.36%)
Nov 03, 2003 9.911 9.911 9.828 9.876 750,216 -0.02(-0.16%)
Oct 31, 2003 9.744 9.899 9.744 9.892 984,233 +0.17(+1.80%)
Oct 30, 2003 9.839 9.839 9.839 9.717 1,786,296 -0.18(-1.80%)
Oct 29, 2003 9.747 9.899 9.726 9.895 1,104,075 +0.16(+1.61%)
Oct 28, 2003 9.560 9.744 9.551 9.738 929,837 +0.19(+2.03%)
Oct 27, 2003 9.636 9.636 9.495 9.544 1,146,856 -0.08(-0.79%)
Oct 24, 2003 9.622 9.664 9.511 9.620 1,382,573 -0.09(-0.89%)
Oct 23, 2003 9.618 9.724 9.297 9.707 3,486,181 +0.33(+3.48%)
Oct 22, 2003 9.578 9.578 9.299 9.380 1,930,786 -0.20(-2.05%)
Oct 21, 2003 9.627 9.627 9.539 9.576 986,783 -0.01(-0.07%)
Oct 20, 2003 9.707 9.707 9.504 9.583 3,352,174 -0.28(-2.83%)
Oct 17, 2003 9.892 9.939 9.816 9.862 1,661,071 -0.02(-0.20%)
Oct 16, 2003 9.779 9.879 9.779 9.881 1,882,339 -0.11(-1.10%)
Oct 15, 2003 10.03 10.05 9.973 9.991 1,238,366 -0.02(-0.25%)
Oct 14, 2003 9.947 10.06 9.936 10.02 2,809,910 -0.22(-2.16%)
Oct 13, 2003 10.13 10.26 10.11 10.24 1,231,850 +0.10(+1.01%)
Oct 10, 2003 9.962 10.17 9.962 10.13 1,596,759 +0.14(+1.45%)
Oct 09, 2003 9.825 10.02 9.797 9.989 2,039,862 +0.28(+2.91%)
Oct 08, 2003 9.662 9.705 9.604 9.707 834,927 +0.04(+0.46%)
Oct 07, 2003 9.652 9.705 9.652 9.662 703,185 +0.02(+0.22%)
Oct 06, 2003 9.624 9.662 9.592 9.641 431,770 +0.00(+0.02%)
Oct 03, 2003 9.606 9.654 9.581 9.639 690,720 +0.09(+0.92%)
Oct 02, 2003 9.537 9.572 9.512 9.551 763,815 -0.09(-0.97%)
Oct 01, 2003 9.491 9.645 9.481 9.645 697,236 +0.16(+1.66%)
Sep 30, 2003 9.518 9.527 9.438 9.488 668,054 -0.05(-0.52%)
Sep 29, 2003 9.465 9.544 9.459 9.537 553,312 +0.08(+0.82%)
Sep 26, 2003 9.509 9.527 9.447 9.459 731,517 -0.05(-0.52%)
Sep 25, 2003 9.534 9.579 9.519 9.509 497,216 -0.03(-0.31%)
Sep 24, 2003 9.627 9.632 9.528 9.539 473,984 -0.09(-0.92%)
Sep 23, 2003 9.507 9.617 9.486 9.627 510,815 +0.06(+0.65%)
Sep 22, 2003 9.639 9.659 9.553 9.565 518,181 -0.11(-1.19%)
Sep 19, 2003 9.678 9.714 9.648 9.680 462,085 +0.02(+0.26%)
Sep 18, 2003 9.578 9.668 9.564 9.655 554,445 +0.10(+1.00%)
Sep 17, 2003 9.572 9.602 9.546 9.560 679,954 -0.01(-0.11%)
Sep 16, 2003 9.583 9.601 9.544 9.571 616,208 +0.02(+0.20%)
Sep 15, 2003 9.618 9.618 9.532 9.551 1,095,576 -0.05(-0.57%)
Sep 12, 2003 9.654 9.654 9.576 9.606 555,012 -0.05(-0.55%)
Sep 11, 2003 9.682 9.728 9.611 9.659 421,288 -0.01(-0.05%)
Sep 10, 2003 9.684 9.684 9.615 9.664 762,681 -0.04(-0.38%)
Sep 09, 2003 9.864 9.864 9.560 9.701 575,411 -0.16(-1.65%)
Sep 08, 2003 9.936 9.943 9.812 9.864 803,195 -0.09(-0.90%)
Sep 05, 2003 9.977 10.06 9.915 9.954 414,488 -0.02(-0.23%)
Sep 04, 2003 9.918 10.03 9.911 9.977 594,676 -0.01(-0.11%)
Sep 03, 2003 10.17 10.17 9.975 9.987 1,156,205 -0.08(-0.82%)
Sep 02, 2003 9.733 10.07 9.715 10.07 1,167,538 +0.34(+3.46%)
Aug 29, 2003 9.662 9.784 9.661 9.733 577,394 +0.06(+0.66%)
Aug 28, 2003 9.615 9.696 9.472 9.669 762,398 +0.07(+0.70%)
Aug 27, 2003 9.530 9.618 9.424 9.602 2,414,970 +0.36(+3.90%)
Aug 26, 2003 9.292 9.309 9.179 9.242 657,005 -0.09(-1.00%)
Aug 25, 2003 9.354 9.371 9.318 9.336 378,507 +0.00(+0.00%)
Aug 22, 2003 9.407 9.451 9.331 9.336 680,520 -0.03(-0.30%)
Aug 21, 2003 9.294 9.442 9.274 9.364 1,067,811 +0.07(+0.78%)
Aug 20, 2003 9.357 9.368 9.287 9.292 304,562 -0.07(-0.70%)
Aug 19, 2003 9.354 9.371 9.327 9.357 643,973 -0.01(-0.06%)
Aug 18, 2003 9.435 9.438 9.354 9.362 544,529 -0.01(-0.09%)
Aug 15, 2003 9.361 9.380 9.354 9.371 243,366 +0.01(+0.11%)
Aug 14, 2003 9.355 9.389 9.327 9.361 559,828 +0.01(+0.06%)
Aug 13, 2003 9.437 9.437 9.329 9.355 987,916 -0.02(-0.17%)
Aug 12, 2003 9.172 9.371 9.163 9.371 1,305,512 +0.24(+2.67%)
Aug 11, 2003 9.177 9.204 9.084 9.128 504,582 -0.05(-0.54%)
Aug 08, 2003 9.062 9.177 9.032 9.177 887,623 +0.11(+1.17%)
Aug 07, 2003 8.999 9.091 8.932 9.071 508,265 +0.10(+1.06%)
Aug 06, 2003 8.988 8.997 8.921 8.976 567,478 -0.01(-0.14%)
Aug 05, 2003 9.062 9.089 8.967 8.988 653,039 -0.08(-0.91%)
Aug 04, 2003 9.099 9.099 9.002 9.071 800,646 -0.03(-0.31%)
Aug 01, 2003 9.054 9.142 9.001 9.099 1,037,496 +0.03(+0.35%)
Jul 31, 2003 9.168 9.308 9.062 9.068 1,235,250 -0.06(-0.62%)
Jul 30, 2003 9.212 9.241 9.110 9.124 842,009 -0.06(-0.67%)
Jul 29, 2003 9.177 9.230 9.107 9.186 1,363,591 +0.01(+0.13%)
Jul 28, 2003 9.076 9.193 9.076 9.174 1,991,415 +0.10(+1.07%)
Jul 25, 2003 8.754 9.094 8.709 9.076 1,982,066 +0.32(+3.69%)
Jul 24, 2003 9.015 9.248 8.738 8.754 7,214,030 -0.06(-0.66%)
Jul 23, 2003 8.780 8.854 8.709 8.812 1,562,478 +0.06(+0.71%)
Jul 22, 2003 8.648 8.780 8.628 8.750 1,444,619 +0.14(+1.60%)
Jul 21, 2003 8.706 8.706 8.577 8.612 720,751 -0.07(-0.81%)
Jul 18, 2003 8.621 8.708 8.519 8.683 855,609 +0.11(+1.23%)
Jul 17, 2003 8.471 8.596 8.471 8.577 1,116,824 +0.08(+0.98%)
Jul 16, 2003 8.579 8.630 8.457 8.494 1,002,932 -0.04(-0.48%)
Jul 15, 2003 8.487 8.559 8.454 8.535 923,037 +0.05(+0.58%)
Jul 14, 2003 8.692 8.701 8.471 8.485 1,640,956 -0.15(-1.76%)
Jul 11, 2003 8.718 8.815 8.634 8.637 1,019,364 -0.11(-1.21%)
Jul 10, 2003 8.736 8.754 8.694 8.743 1,567,577 -0.01(-0.08%)
Jul 09, 2003 8.727 8.768 8.702 8.750 2,005,298 +0.00(+0.02%)
Jul 08, 2003 8.812 8.812 8.621 8.748 3,668,919 -0.06(-0.72%)
Jul 07, 2003 8.709 8.868 8.706 8.812 1,503,832 +0.13(+1.44%)
Jul 03, 2003 8.662 8.745 8.649 8.686 764,948 -0.02(-0.22%)
Jul 02, 2003 8.683 8.745 8.634 8.706 1,156,488 +0.02(+0.26%)
Jul 01, 2003 8.630 8.736 8.604 8.683 1,120,224 +0.04(+0.45%)
Jun 30, 2003 8.586 8.701 8.547 8.644 1,616,024 +0.06(+0.68%)
Jun 27, 2003 8.701 8.701 8.586 8.586 1,442,352 -0.10(-1.20%)
Jun 26, 2003 8.656 8.713 8.614 8.690 1,147,139 +0.04(+0.43%)
Jun 25, 2003 8.789 8.852 8.648 8.653 1,544,912 -0.10(-1.19%)
Jun 24, 2003 8.634 8.852 8.634 8.757 2,097,942 +0.03(+0.34%)
Jun 23, 2003 8.806 8.826 8.669 8.727 1,953,451 -0.16(-1.83%)
Jun 20, 2003 9.038 9.057 8.847 8.889 2,609,607 -0.12(-1.37%)
Jun 19, 2003 9.444 9.444 9.001 9.013 3,164,903 -0.44(-4.68%)
Jun 18, 2003 9.327 9.495 9.327 9.456 734,633 +0.02(+0.17%)
Jun 17, 2003 9.539 9.574 9.419 9.440 553,596 -0.09(-0.91%)
Jun 16, 2003 9.459 9.528 9.449 9.527 700,636 +0.08(+0.86%)
Jun 13, 2003 9.433 9.479 9.362 9.445 1,162,438 +0.03(+0.32%)
Jun 12, 2003 9.521 9.521 9.322 9.415 1,759,098 -0.07(-0.74%)
Jun 11, 2003 9.565 9.583 9.433 9.486 1,074,610 -0.04(-0.46%)
Jun 10, 2003 9.557 9.557 9.424 9.530 1,251,115 -0.03(-0.30%)
Jun 09, 2003 9.530 9.606 9.468 9.558 1,510,348 -0.05(-0.51%)
Jun 06, 2003 9.698 9.759 9.535 9.608 2,032,779 -0.10(-1.02%)
Jun 05, 2003 9.609 9.745 9.587 9.707 665,221 +0.11(+1.10%)
Jun 04, 2003 9.565 9.654 9.560 9.601 518,465 +0.05(+0.48%)
Jun 03, 2003 9.715 9.715 9.484 9.555 1,466,151 -0.17(-1.78%)
Jun 02, 2003 9.733 9.767 9.689 9.728 1,282,846 +0.01(+0.07%)
May 30, 2003 9.557 9.759 9.541 9.721 1,419,121 +0.18(+1.87%)
May 29, 2003 9.565 9.671 9.498 9.542 1,285,396 +0.01(+0.11%)
May 28, 2003 9.242 9.546 9.219 9.532 2,219,767 +0.25(+2.72%)
May 27, 2003 9.172 9.325 9.138 9.279 1,341,492 +0.11(+1.17%)
May 23, 2003 9.110 9.318 9.098 9.172 1,066,961 +0.04(+0.48%)
May 22, 2003 9.122 9.165 9.052 9.128 591,560 +0.01(+0.06%)
May 21, 2003 9.177 9.188 9.034 9.122 668,054 -0.06(-0.65%)
May 20, 2003 9.189 9.248 9.075 9.182 663,805 +0.03(+0.29%)
May 19, 2003 9.149 9.182 9.117 9.156 497,216 -0.04(-0.40%)
May 16, 2003 9.107 9.283 8.974 9.193 2,054,594 -0.18(-1.88%)
May 15, 2003 9.320 9.377 9.265 9.369 724,434 +0.09(+1.01%)
May 14, 2003 9.484 9.491 9.267 9.276 944,286 -0.11(-1.18%)
May 13, 2003 9.371 9.401 9.320 9.387 610,258 +0.01(+0.06%)
May 12, 2003 9.422 9.479 9.369 9.382 774,014 -0.04(-0.43%)
May 09, 2003 9.318 9.486 9.304 9.422 950,802 +0.11(+1.23%)
May 08, 2003 9.380 9.389 9.216 9.308 558,129 -0.07(-0.77%)
May 07, 2003 9.341 9.440 9.301 9.380 655,872 +0.06(+0.68%)
May 06, 2003 9.239 9.362 9.202 9.317 866,941 +0.05(+0.55%)
May 05, 2003 9.366 9.417 9.228 9.265 1,043,446 -0.10(-1.07%)
May 02, 2003 9.336 9.433 9.313 9.366 1,019,364 +0.01(+0.15%)
May 01, 2003 9.447 9.447 9.107 9.352 2,288,612 -0.10(-1.01%)
Apr 30, 2003 9.389 9.530 9.295 9.447 3,695,551 +0.15(+1.59%)
Apr 29, 2003 8.455 9.317 8.341 9.299 7,130,736 +0.57(+6.51%)
Apr 28, 2003 8.630 8.780 8.612 8.731 1,032,397 +0.13(+1.50%)
Apr 25, 2003 8.595 8.667 8.570 8.602 1,112,575 -0.01(-0.10%)
Apr 24, 2003 8.815 8.863 8.579 8.611 2,987,548 -0.48(-5.26%)
Apr 23, 2003 8.930 9.101 8.796 9.089 2,106,158 +0.17(+1.94%)
Apr 22, 2003 8.761 8.964 8.706 8.916 1,573,810 +0.16(+1.81%)
Apr 21, 2003 8.718 8.842 8.713 8.757 697,802 +0.00(+0.04%)
Apr 17, 2003 8.709 8.817 8.709 8.754 962,985 +0.04(+0.51%)
Apr 16, 2003 8.859 8.859 8.697 8.709 1,296,446 -0.15(-1.71%)
Apr 15, 2003 8.891 8.914 8.789 8.861 896,972 -0.01(-0.16%)
Apr 14, 2003 8.711 8.904 8.711 8.875 857,025 +0.17(+1.90%)
Apr 11, 2003 8.558 8.725 8.558 8.709 1,022,764 +0.20(+2.30%)
Apr 10, 2003 8.494 8.547 8.462 8.514 689,303 -0.02(-0.19%)
Apr 09, 2003 8.648 8.708 8.464 8.529 903,205 -0.12(-1.37%)
Apr 08, 2003 8.656 8.748 8.602 8.648 730,100 -0.03(-0.33%)
Apr 07, 2003 8.877 8.995 8.669 8.676 996,982 -0.10(-1.15%)
Apr 04, 2003 8.798 8.886 8.736 8.776 757,582 +0.02(+0.20%)
Apr 03, 2003 8.757 8.796 8.708 8.759 796,962 +0.03(+0.32%)
Apr 02, 2003 8.674 8.759 8.637 8.731 809,145 +0.12(+1.44%)
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.