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 (%)
Jul 31, 2018 57.87 58.76 57.33 57.82 4,920,119 +0.20(+0.34%)
Jul 30, 2018 55.32 58.09 55.32 57.62 4,608,117 +2.15(+3.87%)
Jul 27, 2018 56.35 56.76 54.92 55.47 2,291,681 -0.88(-1.56%)
Jul 26, 2018 56.13 57.13 55.72 56.35 4,617,051 -0.09(-0.17%)
Jul 25, 2018 55.97 56.60 55.84 56.45 4,589,854 +0.86(+1.55%)
Jul 24, 2018 54.15 55.98 54.15 55.59 5,046,889 +1.01(+1.85%)
Jul 23, 2018 53.95 54.94 53.94 54.58 2,503,605 +0.34(+0.62%)
Jul 20, 2018 55.39 55.39 54.06 54.24 4,877,029 -0.88(-1.60%)
Jul 19, 2018 55.22 55.62 54.81 55.12 4,696,496 -0.41(-0.75%)
Jul 18, 2018 57.72 57.85 55.03 55.53 3,938,710 -2.29(-3.96%)
Jul 17, 2018 57.43 58.58 57.35 57.82 5,700,225 +0.09(+0.15%)
Jul 16, 2018 58.78 58.85 57.65 57.73 2,153,841 -1.04(-1.76%)
Jul 13, 2018 58.47 58.96 58.30 58.77 1,715,925 +0.34(+0.58%)
Jul 12, 2018 59.37 59.40 58.29 58.43 1,630,578 -0.78(-1.31%)
Jul 11, 2018 59.21 4,539,330 +0.19(+0.32%)
Jul 10, 2018 59.97 60.13 58.91 59.02 2,307,156 -1.23(-2.05%)
Jul 09, 2018 60.98 61.23 60.12 60.25 1,731,191 -0.69(-1.13%)
Jul 06, 2018 60.47 61.12 60.20 60.94 1,881,072 +0.79(+1.32%)
Jul 05, 2018 58.96 60.22 58.76 60.15 2,482,687 +1.73(+2.97%)
Jul 03, 2018 58.42 58.42 58.42 0 +0.06(+0.10%)
Jul 02, 2018 58.43 58.80 57.99 58.36 1,276,392 -0.36(-0.62%)
Jun 29, 2018 58.64 59.25 58.14 58.72 2,122,424 +0.17(+0.29%)
Jun 28, 2018 58.64 59.23 58.11 58.55 1,904,666 +0.04(+0.07%)
Jun 27, 2018 58.88 59.59 58.31 58.50 2,192,386 -0.71(-1.20%)
Jun 26, 2018 59.95 60.01 58.80 59.21 2,328,615 -1.02(-1.69%)
Jun 25, 2018 59.55 61.24 59.54 60.23 2,577,216 +0.66(+1.12%)
Jun 22, 2018 58.74 59.76 58.45 59.56 2,988,120 +1.34(+2.30%)
Jun 21, 2018 58.87 58.90 57.97 58.23 1,700,444 -0.55(-0.94%)
Jun 20, 2018 58.36 58.85 57.79 58.78 3,224,537 +0.42(+0.72%)
Jun 19, 2018 57.55 58.50 57.39 58.36 1,987,753 +0.53(+0.91%)
Jun 18, 2018 57.92 58.04 57.30 57.83 2,996,606 -0.76(-1.30%)
Jun 15, 2018 58.67 57.58 58.59 3,925,862 +1.01(+1.75%)
Jun 14, 2018 57.07 57.65 56.66 57.58 2,397,687 +0.53(+0.94%)
Jun 13, 2018 57.12 57.88 56.63 57.04 2,387,593 +0.01(+0.02%)
Jun 12, 2018 55.95 57.10 55.67 57.04 2,717,734 +1.23(+2.20%)
Jun 11, 2018 55.01 56.02 54.82 55.81 3,540,541 +0.96(+1.75%)
Jun 08, 2018 54.20 54.86 54.17 54.85 1,692,712 +0.81(+1.50%)
Jun 07, 2018 53.06 54.29 53.03 54.04 2,813,690 +0.72(+1.34%)
Jun 06, 2018 54.13 53.32 3,342,055 +0.60(+1.13%)
Jun 05, 2018 52.97 53.13 52.50 52.73 2,421,312 -0.24(-0.46%)
Jun 04, 2018 53.66 53.78 52.73 52.97 1,538,096 -0.20(-0.37%)
Jun 01, 2018 53.19 53.51 52.92 53.17 1,553,071 +0.32(+0.60%)
May 31, 2018 53.93 54.01 52.41 52.85 3,055,455 -0.60(-1.12%)
May 30, 2018 53.11 53.72 52.77 53.45 1,941,573 +0.68(+1.28%)
May 29, 2018 52.32 53.00 52.32 52.77 2,566,750 +0.11(+0.21%)
May 25, 2018 52.66 52.66 52.66 0 -0.09(-0.16%)
May 24, 2018 52.90 52.98 52.12 52.75 2,176,068 -0.15(-0.29%)
May 23, 2018 52.39 53.09 52.15 52.90 2,087,654 +0.58(+1.11%)
May 22, 2018 52.02 52.56 51.87 52.32 2,881,274 +0.54(+1.04%)
May 21, 2018 51.86 52.16 51.63 51.78 1,617,200 +0.14(+0.27%)
May 18, 2018 51.80 51.86 51.29 51.64 1,794,853 -0.02(-0.03%)
May 17, 2018 51.38 51.86 51.27 51.66 2,628,562 +0.13(+0.25%)
May 16, 2018 51.49 51.87 51.37 51.53 2,232,743 +0.05(+0.10%)
May 15, 2018 51.32 51.86 51.07 51.48 2,816,122 -0.32(-0.61%)
May 14, 2018 52.32 52.70 51.72 51.80 2,432,299 -0.26(-0.49%)
May 11, 2018 52.58 52.69 51.74 52.05 1,606,417 -0.58(-1.11%)
May 10, 2018 52.25 52.81 51.77 52.64 2,886,937 +0.28(+0.54%)
May 09, 2018 51.78 52.37 51.43 52.35 1,937,107 +0.58(+1.13%)
May 08, 2018 51.31 52.14 50.86 51.77 2,799,785 +0.65(+1.27%)
May 07, 2018 51.85 52.34 50.69 51.12 4,819,393 -0.73(-1.41%)
May 04, 2018 51.15 51.96 50.36 51.85 4,813,154 +0.93(+1.82%)
May 03, 2018 51.98 54.26 50.85 50.92 6,554,761 -1.06(-2.04%)
May 02, 2018 58.33 58.55 51.59 51.98 14,502,939 -9.46(-15.40%)
May 01, 2018 61.06 61.52 60.32 61.45 4,079,460 +0.38(+0.62%)
Apr 30, 2018 62.37 62.41 61.06 61.07 3,846,071 -0.91(-1.47%)
Apr 27, 2018 62.32 62.48 61.60 61.98 2,096,939 -0.16(-0.26%)
Apr 26, 2018 62.17 62.69 61.88 62.14 2,327,630 +0.50(+0.81%)
Apr 25, 2018 61.25 61.71 60.97 61.65 1,750,582 +0.19(+0.31%)
Apr 24, 2018 62.05 62.14 60.96 61.46 1,757,231 -0.20(-0.32%)
Apr 23, 2018 60.31 61.68 60.20 61.65 2,885,466 +1.32(+2.19%)
Apr 20, 2018 62.46 62.67 60.05 60.33 5,250,271 -2.30(-3.67%)
Apr 19, 2018 62.65 62.93 62.00 62.63 2,287,245 -0.15(-0.23%)
Apr 18, 2018 63.01 63.33 62.73 62.78 1,319,455 -0.41(-0.65%)
Apr 17, 2018 62.66 63.25 62.01 63.19 1,745,851 +0.14(+0.22%)
Apr 16, 2018 63.05 63.38 62.65 63.05 1,491,515 +0.49(+0.78%)
Apr 13, 2018 63.28 63.44 62.41 62.56 2,406,902 -0.54(-0.86%)
Apr 12, 2018 63.39 63.65 62.92 63.10 1,584,377 -0.24(-0.38%)
Apr 11, 2018 63.10 63.54 63.03 63.34 1,164,928 -0.09(-0.14%)
Apr 10, 2018 63.09 63.54 62.73 63.43 1,332,956 +0.69(+1.11%)
Apr 09, 2018 62.85 63.63 62.39 62.73 1,651,810 +0.02(+0.03%)
Apr 06, 2018 63.01 63.89 62.38 62.72 2,648,859 -0.62(-0.97%)
Apr 05, 2018 63.93 64.05 63.21 63.33 2,463,505 -0.19(-0.30%)
Apr 04, 2018 62.42 63.73 61.98 63.52 4,120,343 +0.39(+0.62%)
Apr 03, 2018 62.73 63.52 62.26 63.13 2,789,003 +0.47(+0.75%)
Apr 02, 2018 64.56 64.69 62.51 62.66 1,881,541 -1.92(-2.97%)
Mar 29, 2018 64.58 64.58 64.58 0 -0.07(-0.11%)
Mar 28, 2018 63.98 65.61 63.78 64.65 2,764,199 +1.01(+1.59%)
Mar 27, 2018 63.46 64.34 62.88 63.63 2,162,050 +0.27(+0.43%)
Mar 26, 2018 62.58 63.65 62.18 63.36 3,015,301 +1.50(+2.43%)
Mar 23, 2018 63.93 63.93 61.78 61.86 3,695,324 -1.91(-3.00%)
Mar 22, 2018 64.77 65.23 63.58 63.77 3,460,206 -1.42(-2.18%)
Mar 21, 2018 65.89 66.06 64.98 65.19 2,344,676 -0.71(-1.08%)
Mar 20, 2018 68.23 68.43 65.84 65.91 2,954,067 -2.22(-3.26%)
Mar 19, 2018 68.56 68.81 67.81 68.13 1,769,177 -0.62(-0.90%)
Mar 16, 2018 70.02 70.11 67.83 68.74 3,895,635 -1.05(-1.50%)
Mar 15, 2018 69.35 69.87 69.35 69.79 2,198,751 +0.27(+0.38%)
Mar 14, 2018 69.27 69.63 68.88 69.52 1,804,340 +0.55(+0.80%)
Mar 13, 2018 69.79 69.79 68.82 68.97 1,721,818 -0.43(-0.62%)
Mar 12, 2018 69.65 70.26 69.07 69.40 1,790,526 -0.11(-0.16%)
Mar 09, 2018 69.23 69.56 68.85 69.51 2,114,439 +0.46(+0.67%)
Mar 08, 2018 67.46 69.17 67.33 69.05 2,762,593 +1.96(+2.93%)
Mar 07, 2018 66.64 67.09 1,342,834 -0.45(-0.67%)
Mar 06, 2018 67.16 67.64 66.91 67.54 2,252,790 +0.65(+0.97%)
Mar 05, 2018 66.94 67.35 65.91 66.89 2,728,938 -0.27(-0.40%)
Mar 02, 2018 65.68 67.21 65.42 67.16 2,312,450 +1.64(+2.50%)
Mar 01, 2018 65.27 66.10 64.68 65.52 2,583,757 +0.50(+0.77%)
Feb 28, 2018 65.67 65.72 64.78 65.02 2,274,187 -0.28(-0.43%)
Feb 27, 2018 66.32 66.65 65.29 65.30 1,526,777 -1.15(-1.73%)
Feb 26, 2018 67.17 67.77 65.43 66.45 1,920,322 -0.62(-0.93%)
Feb 23, 2018 67.05 67.34 66.05 67.07 1,627,296 +0.18(+0.27%)
Feb 22, 2018 66.89 2,379,922 -0.26(-0.38%)
Feb 21, 2018 67.91 68.52 67.12 67.15 2,128,448 -0.85(-1.25%)
Feb 20, 2018 69.12 69.30 67.97 68.00 1,979,798 -1.47(-2.11%)
Feb 16, 2018 69.47 69.47 69.47 0 -0.23(-0.33%)
Feb 15, 2018 69.80 67.49 69.70 2,444,315 +1.10(+1.60%)
Feb 14, 2018 65.87 68.80 65.66 68.60 4,557,870 +4.05(+6.27%)
Feb 13, 2018 64.88 64.55 1,958,312 -0.06(-0.09%)
Feb 12, 2018 64.40 65.38 64.09 64.61 2,333,224 +1.33(+2.10%)
Feb 09, 2018 63.81 64.18 62.00 63.28 2,820,701 -0.26(-0.40%)
Feb 08, 2018 65.48 65.56 63.52 63.53 2,972,662 -1.41(-2.17%)
Feb 07, 2018 66.18 66.56 64.62 64.94 2,956,887 -1.55(-2.33%)
Feb 06, 2018 65.64 66.92 65.45 66.49 2,590,220 -0.27(-0.41%)
Feb 05, 2018 68.59 69.37 66.24 66.76 1,229,403 -2.35(-3.40%)
Feb 02, 2018 70.74 70.81 68.90 69.12 1,457,292 -2.12(-2.98%)
Feb 01, 2018 71.50 71.55 70.87 71.24 890,958 -0.40(-0.56%)
Jan 31, 2018 71.36 71.78 70.93 71.64 1,220,990 +0.46(+0.65%)
Jan 30, 2018 71.16 71.60 71.14 71.18 1,149,061 +0.00(+0.00%)
Jan 29, 2018 71.74 72.16 71.17 71.18 945,060 -0.78(-1.08%)
Jan 26, 2018 71.34 72.00 70.99 71.96 1,147,044 +0.51(+0.72%)
Jan 25, 2018 71.54 71.77 71.03 71.45 1,061,538 -0.09(-0.12%)
Jan 24, 2018 71.27 71.71 70.91 71.53 1,042,784 +0.54(+0.76%)
Jan 23, 2018 71.69 71.70 70.93 70.99 1,228,637 -0.68(-0.95%)
Jan 22, 2018 71.38 71.73 71.08 71.68 1,558,223 +0.25(+0.35%)
Jan 19, 2018 71.21 71.60 70.99 71.43 1,437,387 +0.44(+0.62%)
Jan 18, 2018 72.19 72.19 70.86 70.99 1,378,918 -1.22(-1.69%)
Jan 17, 2018 72.48 72.79 72.05 72.20 1,279,386 -0.03(-0.05%)
Jan 16, 2018 72.51 72.55 71.96 72.24 2,147,903 -0.14(-0.19%)
Jan 12, 2018 72.38 72.38 72.38 0 +0.33(+0.46%)
Jan 11, 2018 72.85 73.21 71.94 72.04 1,060,267 -0.61(-0.85%)
Jan 10, 2018 73.13 72.66 2,104,928 +1.35(+1.89%)
Jan 09, 2018 71.52 71.81 70.40 71.31 1,691,790 -0.16(-0.23%)
Jan 08, 2018 70.65 71.82 70.40 71.47 1,867,016 +0.76(+1.07%)
Jan 05, 2018 70.29 70.83 69.96 70.71 1,414,905 +0.79(+1.13%)
Jan 04, 2018 69.77 70.30 69.56 69.92 1,132,955 +0.47(+0.68%)
Jan 03, 2018 69.84 70.18 69.28 69.45 1,560,863 -0.67(-0.96%)
Jan 02, 2018 70.12 70.44 69.61 70.12 1,332,243 +0.14(+0.21%)
Dec 29, 2017 69.98 69.98 69.98 0 +0.03(+0.05%)
Dec 28, 2017 69.79 70.05 69.43 69.95 774,521 +0.30(+0.43%)
Dec 27, 2017 69.94 70.23 69.61 69.65 788,381 -0.12(-0.17%)
Dec 26, 2017 69.23 69.86 69.19 69.77 655,624 +0.61(+0.89%)
Dec 22, 2017 69.37 69.53 68.96 69.15 941,894 -0.07(-0.10%)
Dec 21, 2017 68.81 69.54 68.71 69.22 1,763,440 +0.50(+0.73%)
Dec 20, 2017 68.79 68.94 67.82 68.72 1,296,294 -0.09(-0.14%)
Dec 19, 2017 69.21 69.46 68.75 68.81 1,785,881 -0.13(-0.19%)
Dec 18, 2017 68.70 69.43 68.70 68.94 1,777,955 +0.90(+1.32%)
Dec 15, 2017 67.86 68.68 67.74 68.04 2,763,736 +0.37(+0.54%)
Dec 14, 2017 67.79 68.50 67.60 67.68 1,242,197 -0.11(-0.16%)
Dec 13, 2017 68.31 68.41 67.54 67.79 1,092,147 -0.55(-0.81%)
Dec 12, 2017 68.34 69.11 68.29 68.34 1,117,457 -0.55(-0.79%)
Dec 11, 2017 68.21 69.08 67.95 68.89 1,148,371 +0.55(+0.81%)
Dec 08, 2017 68.16 68.37 67.38 68.33 1,149,575 +0.16(+0.24%)
Dec 07, 2017 68.41 68.90 68.09 68.17 962,446 -0.95(-1.38%)
Dec 06, 2017 68.70 69.39 68.52 69.13 1,572,691 +0.64(+0.93%)
Dec 05, 2017 68.81 69.11 67.95 68.49 1,464,594 -0.16(-0.24%)
Dec 04, 2017 67.84 69.07 67.37 68.65 1,861,289 +1.11(+1.64%)
Dec 01, 2017 66.70 67.91 66.58 67.54 1,742,573 +0.95(+1.42%)
Nov 30, 2017 65.24 66.70 65.04 66.59 2,435,653 +1.35(+2.06%)
Nov 29, 2017 66.60 66.74 65.02 65.25 2,345,466 -1.41(-2.11%)
Nov 28, 2017 67.32 67.58 66.49 66.65 1,652,498 -0.68(-1.01%)
Nov 27, 2017 67.51 67.63 66.94 67.33 1,121,795 -0.25(-0.36%)
Nov 24, 2017 67.80 67.80 67.43 67.58 346,581 +0.11(+0.16%)
Nov 22, 2017 67.53 67.72 67.24 67.47 1,736,763 +0.19(+0.28%)
Nov 21, 2017 67.36 67.94 67.18 67.28 1,028,869 +0.10(+0.15%)
Nov 20, 2017 67.42 67.58 67.05 67.18 1,396,397 -0.41(-0.60%)
Nov 17, 2017 67.21 67.83 66.91 67.59 882,802 +0.16(+0.24%)
Nov 16, 2017 66.83 68.01 66.67 67.43 1,217,691 +0.59(+0.89%)
Nov 15, 2017 68.28 69.55 66.76 66.83 1,692,355 -1.47(-2.15%)
Nov 14, 2017 68.28 68.92 67.96 68.30 1,016,157 -0.27(-0.40%)
Nov 13, 2017 67.99 68.90 67.99 68.57 1,158,573 +0.42(+0.62%)
Nov 10, 2017 68.34 68.53 67.94 68.15 1,523,251 -0.16(-0.24%)
Nov 09, 2017 67.37 68.52 67.37 68.31 1,115,934 +0.76(+1.13%)
Nov 08, 2017 67.18 67.70 66.68 67.54 1,450,348 +0.64(+0.95%)
Nov 07, 2017 66.70 67.40 66.70 66.91 1,411,554 -0.01(-0.01%)
Nov 06, 2017 67.54 67.73 66.70 66.92 1,454,722 -0.74(-1.09%)
Nov 03, 2017 67.14 68.12 67.14 67.65 1,521,203 +0.58(+0.86%)
Nov 02, 2017 68.49 68.59 66.59 67.08 2,960,646 -1.66(-2.42%)
Nov 01, 2017 69.21 70.67 68.07 68.74 2,949,577 +0.14(+0.21%)
Oct 31, 2017 67.21 68.67 67.11 68.60 2,371,930 +1.63(+2.43%)
Oct 30, 2017 66.33 67.25 66.31 66.97 1,765,222 +0.44(+0.66%)
Oct 27, 2017 67.99 68.09 66.25 66.53 2,694,224 -1.65(-2.41%)
Oct 26, 2017 69.55 69.55 68.16 68.17 2,368,431 -1.60(-2.30%)
Oct 25, 2017 70.78 70.78 68.88 69.78 2,893,457 -1.11(-1.57%)
Oct 24, 2017 70.75 70.97 70.28 70.89 998,483 -0.03(-0.05%)
Oct 23, 2017 70.83 70.99 70.52 70.92 1,534,348 +0.31(+0.43%)
Oct 20, 2017 71.13 71.13 70.39 70.61 1,339,924 -0.28(-0.39%)
Oct 19, 2017 69.98 71.14 69.95 70.89 1,933,967 +0.83(+1.19%)
Oct 18, 2017 70.39 70.45 69.94 70.06 2,109,447 -0.08(-0.12%)
Oct 17, 2017 70.12 70.41 69.76 70.15 1,596,542 -0.04(-0.06%)
Oct 16, 2017 70.76 71.14 69.99 70.19 1,578,720 -0.71(-1.00%)
Oct 13, 2017 71.86 72.02 70.78 70.90 1,457,542 -0.64(-0.90%)
Oct 12, 2017 71.18 71.58 71.06 71.55 951,270 +0.18(+0.25%)
Oct 11, 2017 71.21 71.49 70.99 71.37 2,110,423 +0.14(+0.20%)
Oct 10, 2017 69.86 71.33 69.86 71.23 1,969,712 +1.45(+2.08%)
Oct 09, 2017 70.53 70.73 69.62 69.78 1,219,495 -0.78(-1.11%)
Oct 06, 2017 70.23 70.61 70.13 70.56 1,022,473 +0.06(+0.08%)
Oct 05, 2017 70.99 71.39 70.37 70.50 1,732,434 -0.06(-0.08%)
Oct 04, 2017 69.50 71.01 69.50 70.56 1,406,066 +1.07(+1.54%)
Oct 03, 2017 69.75 70.10 69.30 69.49 1,177,933 -0.08(-0.12%)
Oct 02, 2017 69.36 69.74 69.06 69.57 2,788,570 +0.32(+0.47%)
Sep 29, 2017 69.18 69.81 69.05 69.25 1,902,890 +0.25(+0.36%)
Sep 28, 2017 69.29 69.55 68.64 69.00 1,978,049 -0.43(-0.62%)
Sep 27, 2017 69.74 69.85 69.19 69.44 1,721,724 -0.42(-0.59%)
Sep 26, 2017 69.72 70.29 69.50 69.85 1,451,536 +0.11(+0.16%)
Sep 25, 2017 70.26 70.40 69.48 69.74 2,602,238 -0.50(-0.71%)
Sep 22, 2017 70.24 70.57 69.99 70.24 1,740,004 +0.00(+0.00%)
Sep 21, 2017 70.87 70.87 69.67 70.24 1,812,655 -0.57(-0.80%)
Sep 20, 2017 72.31 72.59 70.56 70.81 2,095,951 -1.69(-2.33%)
Sep 19, 2017 73.07 73.30 72.28 72.50 1,288,472 -0.56(-0.77%)
Sep 18, 2017 74.01 74.01 72.85 73.06 1,659,081 -0.95(-1.28%)
Sep 15, 2017 74.20 74.54 73.51 74.01 2,032,781 -0.44(-0.59%)
Sep 14, 2017 74.99 75.60 74.37 74.45 1,342,864 -0.69(-0.91%)
Sep 13, 2017 75.40 75.81 74.89 75.14 2,025,233 -0.95(-1.25%)
Sep 12, 2017 75.97 76.55 75.70 76.09 800,878 +0.25(+0.32%)
Sep 11, 2017 75.11 75.96 74.98 75.84 1,407,941 +0.98(+1.31%)
Sep 08, 2017 74.71 75.00 74.34 74.86 2,106,353 +0.26(+0.35%)
Sep 07, 2017 75.38 75.64 74.50 74.59 1,824,228 -0.66(-0.88%)
Sep 06, 2017 75.51 75.78 74.95 75.25 2,343,481 -0.14(-0.18%)
Sep 05, 2017 76.09 76.43 75.11 75.39 1,521,025 -0.98(-1.28%)
Sep 01, 2017 76.33 76.87 76.06 76.37 1,111,195 +0.24(+0.31%)
Aug 31, 2017 76.23 76.68 75.99 76.13 1,463,941 +0.10(+0.13%)
Aug 30, 2017 75.86 76.32 75.86 76.03 839,166 +0.20(+0.27%)
Aug 29, 2017 74.97 75.95 74.95 75.82 1,300,114 +0.26(+0.35%)
Aug 28, 2017 76.87 76.94 75.24 75.56 4,346,151 -1.28(-1.66%)
Aug 25, 2017 77.14 75.83 76.84 2,922,981 +1.00(+1.33%)
Aug 24, 2017 75.22 75.88 74.53 75.83 4,126,676 +0.35(+0.47%)
Aug 23, 2017 75.02 75.80 74.59 75.48 1,706,914 +0.31(+0.42%)
Aug 22, 2017 75.81 76.13 74.56 75.16 2,337,667 -0.60(-0.79%)
Aug 21, 2017 75.81 76.10 75.57 75.76 557,012 -0.01(-0.01%)
Aug 18, 2017 75.83 76.07 75.43 75.77 1,292,752 -0.19(-0.24%)
Aug 17, 2017 76.96 77.27 75.94 75.96 1,129,013 -1.17(-1.51%)
Aug 16, 2017 76.90 77.46 76.80 77.12 951,925 +0.23(+0.30%)
Aug 15, 2017 76.65 77.05 76.47 76.89 852,474 +0.17(+0.22%)
Aug 14, 2017 76.50 77.13 76.45 76.73 927,968 +0.40(+0.52%)
Aug 11, 2017 76.26 76.92 75.75 76.33 815,599 +0.17(+0.22%)
Aug 10, 2017 75.99 76.59 75.54 76.16 1,362,155 -0.25(-0.33%)
Aug 09, 2017 76.51 76.60 76.00 76.41 1,340,559 -0.14(-0.18%)
Aug 08, 2017 75.93 76.95 75.91 76.55 2,106,024 +0.68(+0.90%)
Aug 07, 2017 76.35 76.42 75.86 75.86 1,526,431 -0.56(-0.73%)
Aug 04, 2017 76.82 77.12 76.09 76.42 1,431,906 -0.30(-0.40%)
Aug 03, 2017 77.43 78.14 76.67 76.73 1,855,438 -0.81(-1.05%)
Aug 02, 2017 79.04 79.39 76.63 77.54 3,200,321 +2.23(+2.96%)
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.