Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Molson Coors Brewing
(NY:
TAP
)
57.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
31.16
32.03
31.00
31.79
2,043,244
+0.22(+0.70%)
Jan 30, 2008
31.98
32.35
31.53
31.57
1,916,670
-0.49(-1.53%)
Jan 29, 2008
32.07
32.32
31.96
32.06
1,461,117
+0.15(+0.46%)
Jan 28, 2008
31.26
32.00
31.06
31.91
2,045,071
+0.63(+2.01%)
Jan 25, 2008
31.84
31.84
31.11
31.28
2,925,278
-0.13(-0.41%)
Jan 24, 2008
32.67
32.67
31.36
31.41
2,736,171
-0.80(-2.47%)
Jan 23, 2008
32.53
32.74
27.58
32.21
4,109,811
+0.19(+0.58%)
Jan 22, 2008
31.50
33.27
31.31
32.02
4,605,974
-0.85(-2.60%)
Jan 21, 2008
34.00
34.51
32.61
32.88
0
+0.00(+0.00%)
Jan 18, 2008
34.00
34.51
32.61
32.88
3,596,790
-0.95(-2.82%)
Jan 17, 2008
36.15
36.15
33.83
33.83
4,459,699
-2.36(-6.53%)
Jan 16, 2008
34.85
36.66
34.83
36.20
3,570,027
+1.40(+4.03%)
Jan 15, 2008
34.38
35.07
34.38
34.79
2,465,987
+0.05(+0.14%)
Jan 14, 2008
35.30
35.50
34.66
34.74
1,840,268
-0.63(-1.77%)
Jan 11, 2008
36.16
36.43
35.37
35.37
2,569,828
-1.05(-2.89%)
Jan 10, 2008
35.86
36.96
35.80
36.42
1,815,467
+0.26(+0.73%)
Jan 09, 2008
36.36
36.63
35.65
36.16
2,736,691
-0.42(-1.15%)
Jan 08, 2008
36.79
37.08
36.20
36.58
3,147,419
-0.15(-0.41%)
Jan 07, 2008
36.29
37.18
35.82
36.73
3,352,362
+0.65(+1.81%)
Jan 04, 2008
35.89
36.63
35.77
36.07
1,984,930
-0.09(-0.24%)
Jan 03, 2008
35.87
36.89
35.71
36.16
2,405,846
+0.34(+0.95%)
Jan 02, 2008
36.82
36.91
35.69
35.82
1,481,250
-0.92(-2.50%)
Jan 01, 2008
37.04
37.18
36.74
36.74
618,551
+0.00(+0.00%)
Dec 31, 2007
37.04
37.18
36.74
36.74
618,551
-0.36(-0.96%)
Dec 28, 2007
37.21
37.64
37.04
37.09
750,503
-0.01(-0.02%)
Dec 27, 2007
37.90
37.90
37.08
37.10
898,319
-0.88(-2.30%)
Dec 26, 2007
37.16
38.02
37.16
37.97
1,061,399
+0.23(+0.62%)
Dec 24, 2007
37.08
37.75
37.08
37.74
241,125
+0.31(+0.82%)
Dec 21, 2007
37.08
37.50
36.94
37.43
1,914,531
+0.85(+2.33%)
Dec 20, 2007
36.14
36.59
36.04
36.58
1,526,711
+0.63(+1.76%)
Dec 19, 2007
36.71
36.71
35.89
35.95
1,570,126
-0.53(-1.44%)
Dec 18, 2007
36.18
36.57
36.10
36.47
2,548,543
+0.48(+1.32%)
Dec 17, 2007
36.73
37.11
35.87
36.00
1,964,274
-1.05(-2.82%)
Dec 14, 2007
37.07
37.30
36.79
37.04
1,473,592
-0.31(-0.82%)
Dec 13, 2007
37.39
37.72
36.52
37.35
2,242,721
-0.30(-0.79%)
Dec 12, 2007
38.29
39.21
37.26
37.65
1,803,734
+0.14(+0.38%)
Dec 11, 2007
38.81
38.94
37.36
37.50
1,556,187
-1.32(-3.41%)
Dec 10, 2007
39.68
39.85
38.44
38.83
1,401,008
-0.65(-1.66%)
Dec 07, 2007
39.30
39.77
39.23
39.48
1,618,795
+0.18(+0.45%)
Dec 06, 2007
38.61
39.45
37.95
39.31
3,197,128
+0.59(+1.53%)
Dec 05, 2007
39.00
39.14
38.02
38.71
2,635,098
-0.14(-0.37%)
Dec 04, 2007
38.33
39.19
38.33
38.86
2,131,090
+0.08(+0.20%)
Dec 03, 2007
38.32
38.96
38.16
38.78
1,702,781
+0.46(+1.21%)
Nov 30, 2007
38.24
38.36
37.41
38.32
3,013,266
+0.29(+0.77%)
Nov 29, 2007
38.98
38.98
37.96
38.02
1,812,113
-1.01(-2.59%)
Nov 28, 2007
38.08
39.14
37.73
39.03
2,187,561
+1.78(+4.78%)
Nov 27, 2007
35.84
37.32
35.84
37.26
2,784,804
+1.43(+3.99%)
Nov 26, 2007
36.69
37.18
35.83
35.83
1,281,942
-1.03(-2.80%)
Nov 23, 2007
36.62
36.91
36.19
36.86
310,702
+0.56(+1.53%)
Nov 21, 2007
36.64
36.86
36.29
36.30
1,229,656
-0.57(-1.54%)
Nov 20, 2007
36.83
37.10
36.04
36.87
2,084,507
+0.58(+1.59%)
Nov 19, 2007
36.96
37.08
36.12
36.29
1,964,822
-0.97(-2.62%)
Nov 16, 2007
37.55
37.65
36.72
37.27
1,395,043
+0.01(+0.04%)
Nov 15, 2007
37.41
38.30
37.01
37.26
1,775,170
-0.22(-0.59%)
Nov 14, 2007
38.05
38.30
37.37
37.48
1,461,367
-0.55(-1.44%)
Nov 13, 2007
37.16
38.05
36.57
38.02
1,754,343
+1.25(+3.41%)
Nov 12, 2007
37.31
37.90
36.66
36.77
1,621,291
-0.85(-2.27%)
Nov 09, 2007
38.02
38.69
37.55
37.63
2,077,670
-0.83(-2.15%)
Nov 08, 2007
38.39
38.72
37.65
38.45
1,945,449
+0.10(+0.26%)
Nov 07, 2007
38.07
39.04
36.81
38.35
3,138,986
-0.96(-2.44%)
Nov 06, 2007
40.30
40.30
38.19
39.31
4,410,526
-0.95(-2.37%)
Nov 05, 2007
39.50
40.60
39.50
40.27
2,274,813
+0.62(+1.56%)
Nov 02, 2007
39.26
39.69
38.86
39.65
1,926,054
+0.64(+1.64%)
Nov 01, 2007
39.97
40.03
38.99
39.01
1,884,961
-1.72(-4.23%)
Oct 31, 2007
40.42
41.06
40.29
40.73
1,828,957
+0.45(+1.11%)
Oct 30, 2007
40.42
40.86
40.09
40.28
1,716,685
-0.14(-0.35%)
Oct 29, 2007
40.88
40.89
40.24
40.42
1,349,797
-0.24(-0.60%)
Oct 26, 2007
40.35
40.92
40.27
40.66
2,625,824
+0.69(+1.73%)
Oct 25, 2007
39.11
39.99
38.68
39.97
2,549,805
+0.98(+2.52%)
Oct 24, 2007
38.17
39.05
37.60
38.99
1,367,502
+0.53(+1.37%)
Oct 23, 2007
38.39
38.71
38.15
38.47
2,148,912
+0.14(+0.37%)
Oct 22, 2007
38.00
38.84
37.75
38.32
2,686,808
+0.07(+0.19%)
Oct 19, 2007
38.80
39.07
38.25
38.25
2,276,782
-0.76(-1.95%)
Oct 18, 2007
38.86
39.10
38.25
39.01
1,236,822
+0.06(+0.15%)
Oct 17, 2007
40.29
40.29
38.90
38.96
2,941,423
-0.11(-0.27%)
Oct 16, 2007
39.21
39.21
38.30
39.06
1,627,035
-0.18(-0.45%)
Oct 15, 2007
38.94
39.28
38.47
39.24
1,332,514
+0.06(+0.16%)
Oct 12, 2007
39.07
39.31
38.36
39.18
2,460,717
+0.14(+0.36%)
Oct 11, 2007
39.90
40.21
38.58
39.03
3,327,561
-1.33(-3.30%)
Oct 10, 2007
40.21
40.81
39.18
40.37
4,658,108
+0.41(+1.02%)
Oct 09, 2007
38.42
41.05
37.56
39.96
9,432,985
+3.79(+10.47%)
Oct 08, 2007
35.57
36.45
35.43
36.17
1,305,675
+0.82(+2.31%)
Oct 05, 2007
35.15
36.05
35.15
35.36
1,422,444
-0.21(-0.60%)
Oct 04, 2007
35.85
36.14
35.38
35.57
1,264,644
+17.70(+99.02%)
Oct 03, 2007
17.88
17.99
17.80
17.87
1,181,178
-0.07(-0.38%)
Oct 02, 2007
18.05
18.11
17.83
17.94
1,374,809
-0.10(-0.56%)
Oct 01, 2007
17.79
18.15
17.67
18.04
1,334,621
+0.31(+1.74%)
Sep 28, 2007
17.79
18.07
17.64
17.73
1,789,893
+0.02(+0.11%)
Sep 27, 2007
17.79
17.89
17.47
17.71
1,711,767
-0.04(-0.22%)
Sep 26, 2007
17.73
17.79
17.41
17.75
2,135,844
+0.24(+1.37%)
Sep 25, 2007
17.19
17.58
17.15
17.51
2,084,696
+0.31(+1.79%)
Sep 24, 2007
17.52
17.58
17.17
17.20
2,063,338
-0.30(-1.73%)
Sep 21, 2007
17.59
17.62
17.31
17.51
8,764,269
+0.16(+0.94%)
Sep 20, 2007
17.58
17.77
17.24
17.34
2,924,982
-0.24(-1.37%)
Sep 19, 2007
16.93
17.68
16.91
17.58
2,907,840
+0.65(+3.83%)
Sep 18, 2007
17.05
17.05
16.88
16.93
2,657,159
-0.01(-0.07%)
Sep 17, 2007
16.68
17.21
16.68
16.95
3,666,907
+0.28(+1.68%)
Sep 14, 2007
16.57
16.72
16.50
16.67
1,355,137
+0.04(+0.26%)
Sep 13, 2007
16.64
16.81
16.56
16.62
2,495,846
-0.02(-0.12%)
Sep 12, 2007
16.19
16.74
16.17
16.64
3,491,543
+0.46(+2.81%)
Sep 11, 2007
16.03
16.22
15.95
16.19
1,313,544
+0.16(+1.00%)
Sep 10, 2007
15.91
16.10
15.88
16.03
1,679,448
+0.15(+0.95%)
Sep 07, 2007
15.71
15.95
15.65
15.88
2,358,422
+0.10(+0.63%)
Sep 06, 2007
15.92
16.02
15.70
15.78
2,047,319
-0.14(-0.87%)
Sep 05, 2007
15.97
15.99
15.72
15.92
3,030,651
-0.18(-1.09%)
Sep 04, 2007
15.92
16.19
15.76
16.09
2,867,941
+0.18(+1.11%)
Aug 31, 2007
15.78
15.94
15.64
15.92
1,734,249
+0.25(+1.57%)
Aug 30, 2007
15.70
15.71
15.50
15.67
1,463,896
-0.03(-0.19%)
Aug 29, 2007
15.75
15.94
15.37
15.70
2,888,729
+0.26(+1.71%)
Aug 28, 2007
15.39
15.59
15.32
15.44
3,238,895
+0.05(+0.31%)
Aug 27, 2007
15.33
15.46
15.26
15.39
1,347,830
+0.11(+0.70%)
Aug 24, 2007
15.25
15.31
15.09
15.28
1,524,880
+0.00(+0.02%)
Aug 23, 2007
15.66
15.81
15.23
15.28
1,672,703
-0.38(-2.42%)
Aug 22, 2007
15.27
15.67
15.27
15.66
1,712,891
+0.41(+2.72%)
Aug 21, 2007
15.36
15.36
15.16
15.24
973,776
-0.05(-0.35%)
Aug 20, 2007
15.27
15.49
15.13
15.30
1,490,032
+0.14(+0.93%)
Aug 17, 2007
15.30
15.44
15.00
15.16
2,091,722
+0.18(+1.20%)
Aug 16, 2007
14.96
15.06
14.78
14.98
2,487,977
+0.02(+0.14%)
Aug 15, 2007
15.24
15.36
14.95
14.96
2,210,599
-0.01(-0.04%)
Aug 14, 2007
15.38
15.44
14.94
14.96
2,318,234
-0.39(-2.56%)
Aug 13, 2007
14.97
15.54
14.86
15.35
3,051,728
+0.64(+4.37%)
Aug 10, 2007
14.40
14.75
14.40
14.71
3,602,219
+0.14(+0.95%)
Aug 09, 2007
15.47
16.08
14.49
14.57
4,883,496
-0.90(-5.81%)
Aug 08, 2007
16.14
16.14
15.07
15.47
6,783,771
-0.72(-4.43%)
Aug 07, 2007
16.40
17.21
16.03
16.19
5,102,518
-0.21(-1.28%)
Aug 06, 2007
16.21
16.41
16.12
16.40
2,555,004
+0.19(+1.19%)
Aug 03, 2007
16.36
16.42
15.97
16.21
2,243,479
+0.23(+1.45%)
Aug 02, 2007
16.10
16.17
15.90
15.97
3,148,122
-0.09(-0.55%)
Aug 01, 2007
15.83
16.06
15.64
16.06
2,548,961
+0.24(+1.52%)
Jul 31, 2007
15.82
16.03
15.78
15.82
2,831,399
+0.01(+0.04%)
Jul 30, 2007
15.52
15.85
15.51
15.82
2,335,936
+0.25(+1.62%)
Jul 27, 2007
15.67
15.75
15.56
15.56
2,308,398
-0.08(-0.52%)
Jul 26, 2007
15.67
15.86
15.46
15.65
3,043,578
-0.38(-2.35%)
Jul 25, 2007
16.04
16.12
15.85
16.02
2,232,519
+0.01(+0.03%)
Jul 24, 2007
16.26
16.32
15.96
16.02
2,160,856
-0.28(-1.69%)
Jul 23, 2007
16.24
16.33
16.14
16.29
2,701,281
+0.07(+0.42%)
Jul 20, 2007
16.28
16.37
16.15
16.23
2,431,490
-0.12(-0.71%)
Jul 19, 2007
16.25
16.36
16.21
16.34
1,997,857
+0.13(+0.82%)
Jul 18, 2007
16.35
16.36
16.12
16.21
3,055,662
-0.24(-1.46%)
Jul 17, 2007
16.52
16.52
16.38
16.45
2,159,732
-0.12(-0.74%)
Jul 16, 2007
16.52
16.68
16.38
16.57
2,133,596
+0.05(+0.30%)
Jul 13, 2007
16.40
16.57
16.39
16.52
1,172,747
+0.04(+0.25%)
Jul 12, 2007
16.55
16.62
16.40
16.48
2,772,101
-0.02(-0.15%)
Jul 11, 2007
16.45
16.51
16.38
16.51
1,885,725
+0.08(+0.50%)
Jul 10, 2007
16.55
16.58
16.34
16.42
1,757,412
-0.13(-0.81%)
Jul 09, 2007
16.58
16.66
16.52
16.56
2,375,003
-0.02(-0.14%)
Jul 06, 2007
16.50
16.61
16.31
16.58
1,530,501
+0.04(+0.24%)
Jul 05, 2007
16.63
16.68
16.49
16.54
1,799,589
-0.01(-0.05%)
Jul 03, 2007
16.53
16.57
16.43
16.55
724,782
+0.04(+0.24%)
Jul 02, 2007
16.49
16.57
16.41
16.51
1,672,518
+0.06(+0.37%)
Jun 29, 2007
16.23
16.50
16.09
16.45
3,249,013
+0.24(+1.47%)
Jun 28, 2007
16.03
16.28
15.98
16.21
1,806,750
+0.15(+0.94%)
Jun 27, 2007
15.88
16.08
15.76
16.06
3,671,404
+0.07(+0.46%)
Jun 26, 2007
16.15
16.26
15.98
15.99
2,369,663
-0.11(-0.65%)
Jun 25, 2007
16.10
16.24
15.99
16.09
2,608,540
-0.11(-0.67%)
Jun 22, 2007
16.25
16.39
16.08
16.20
2,730,227
-0.05(-0.31%)
Jun 21, 2007
16.15
16.30
16.04
16.25
2,095,656
+0.04(+0.25%)
Jun 20, 2007
16.67
16.70
16.20
16.21
3,146,717
-0.33(-1.98%)
Jun 19, 2007
16.58
16.60
16.47
16.54
1,272,794
-0.05(-0.29%)
Jun 18, 2007
16.44
16.64
16.33
16.59
3,648,921
+0.23(+1.40%)
Jun 15, 2007
16.52
16.52
16.25
16.36
3,438,428
-0.20(-1.21%)
Jun 14, 2007
16.55
16.66
16.49
16.56
2,866,809
-0.07(-0.45%)
Jun 13, 2007
16.19
16.80
16.15
16.63
7,660,375
+0.69(+4.33%)
Jun 12, 2007
15.59
16.22
15.58
15.94
9,969,897
+0.35(+2.27%)
Jun 11, 2007
15.76
15.79
15.50
15.59
3,753,465
-0.27(-1.69%)
Jun 08, 2007
15.77
15.86
15.66
15.86
1,160,381
+0.09(+0.59%)
Jun 07, 2007
15.99
16.09
15.76
15.76
2,036,752
-0.28(-1.75%)
Jun 06, 2007
16.21
16.21
16.00
16.04
2,063,900
-0.17(-1.02%)
Jun 05, 2007
16.28
16.37
16.11
16.21
2,430,054
-0.10(-0.60%)
Jun 04, 2007
16.26
16.35
16.20
16.31
1,976,499
+0.02(+0.15%)
Jun 01, 2007
16.26
16.37
16.24
16.28
2,297,438
-0.01(-0.05%)
May 31, 2007
16.64
16.64
16.19
16.29
3,350,465
+0.29(+1.80%)
May 30, 2007
15.96
16.13
15.93
16.00
2,787,839
+0.05(+0.30%)
May 29, 2007
16.04
16.13
15.83
15.96
2,962,360
-0.03(-0.20%)
May 25, 2007
16.06
16.17
15.95
15.99
2,210,247
-0.00(-0.01%)
May 24, 2007
16.20
16.35
15.98
15.99
4,733,992
-0.14(-0.89%)
May 23, 2007
16.22
16.30
16.09
16.13
2,751,088
-0.08(-0.52%)
May 22, 2007
16.21
16.29
16.17
16.22
2,198,795
-0.02(-0.14%)
May 21, 2007
16.25
16.31
16.13
16.24
1,945,259
-0.05(-0.33%)
May 18, 2007
16.13
16.29
16.04
16.29
1,724,913
+0.24(+1.51%)
May 17, 2007
16.15
16.15
16.00
16.05
1,753,910
-0.15(-0.96%)
May 16, 2007
16.01
16.24
15.93
16.21
2,407,602
+0.24(+1.48%)
May 15, 2007
15.85
16.12
15.77
15.97
4,876,751
+0.08(+0.51%)
May 14, 2007
16.47
16.47
15.88
15.89
4,398,434
-0.58(-3.52%)
May 11, 2007
16.59
16.71
16.41
16.47
2,523,106
-0.16(-0.94%)
May 10, 2007
16.80
17.04
16.58
16.62
2,960,156
-0.27(-1.57%)
May 09, 2007
17.30
17.31
16.88
16.89
3,678,711
-0.52(-2.99%)
May 08, 2007
17.36
17.66
17.08
17.41
3,658,049
+0.32(+1.87%)
May 07, 2007
17.22
17.26
17.05
17.09
1,804,178
-0.12(-0.70%)
May 04, 2007
17.11
17.27
17.09
17.21
1,800,854
+0.13(+0.77%)
May 03, 2007
16.86
17.18
16.86
17.08
2,200,701
+0.25(+1.46%)
May 02, 2007
16.76
17.02
16.76
16.83
2,166,758
+0.05(+0.29%)
May 01, 2007
16.74
16.88
16.64
16.79
2,107,820
+0.01(+0.07%)
Apr 30, 2007
17.11
17.23
16.76
16.77
2,595,157
-0.31(-1.79%)
Apr 27, 2007
17.18
17.22
17.05
17.08
1,965,258
-0.10(-0.58%)
Apr 26, 2007
16.39
17.26
16.39
17.18
3,009,868
+0.49(+2.93%)
Apr 25, 2007
17.07
17.22
16.67
16.69
4,025,814
-0.36(-2.11%)
Apr 24, 2007
17.20
17.22
17.02
17.05
2,266,805
-0.12(-0.71%)
Apr 23, 2007
17.36
17.36
17.09
17.17
2,113,643
+0.07(+0.44%)
Apr 20, 2007
17.13
17.25
17.05
17.10
1,488,346
+0.04(+0.22%)
Apr 19, 2007
17.24
17.24
17.03
17.06
2,049,567
-0.22(-1.27%)
Apr 18, 2007
17.01
17.32
16.99
17.28
1,929,356
+0.24(+1.42%)
Apr 17, 2007
17.12
17.14
16.98
17.04
1,412,748
-0.07(-0.44%)
Apr 16, 2007
17.18
17.18
16.88
17.11
2,590,554
+0.20(+1.21%)
Apr 13, 2007
16.94
17.03
16.88
16.91
1,784,835
+0.02(+0.11%)
Apr 12, 2007
16.96
16.98
16.79
16.89
1,435,793
-0.04(-0.25%)
Apr 11, 2007
16.92
16.96
16.86
16.93
1,738,465
+0.02(+0.15%)
Apr 10, 2007
16.86
17.02
16.82
16.91
2,523,950
+0.04(+0.24%)
Apr 09, 2007
16.92
17.01
16.80
16.87
2,525,917
-0.02(-0.09%)
Apr 05, 2007
16.85
16.97
16.83
16.88
1,628,019
+0.07(+0.41%)
Apr 04, 2007
16.55
16.92
16.49
16.81
3,798,711
+0.30(+1.80%)
Apr 03, 2007
16.72
16.72
16.35
16.52
6,919,574
-0.28(-1.65%)
Apr 02, 2007
16.81
16.97
16.77
16.79
3,605,923
-0.04(-0.24%)
Mar 30, 2007
16.74
16.92
16.62
16.83
1,873,641
+0.11(+0.68%)
Mar 29, 2007
16.80
16.90
16.62
16.72
2,040,855
-0.00(-0.02%)
Mar 28, 2007
16.64
16.83
16.59
16.72
3,179,879
+0.09(+0.51%)
Mar 27, 2007
16.55
16.71
16.43
16.64
2,861,750
+0.05(+0.28%)
Mar 26, 2007
16.52
16.61
16.41
16.59
1,391,806
+0.07(+0.41%)
Mar 23, 2007
16.19
16.54
16.18
16.52
2,685,543
+0.33(+2.03%)
Mar 22, 2007
16.15
16.22
16.11
16.20
2,685,824
+0.05(+0.31%)
Mar 21, 2007
16.19
16.19
15.97
16.15
2,704,442
-0.01(-0.09%)
Mar 20, 2007
16.02
16.18
15.97
16.16
1,575,747
+0.14(+0.89%)
Mar 19, 2007
15.97
16.03
15.80
16.02
1,757,856
+0.21(+1.35%)
Mar 16, 2007
15.83
15.95
15.75
15.80
3,889,204
+0.17(+1.12%)
Mar 15, 2007
15.45
15.66
15.45
15.63
1,700,244
+0.03(+0.17%)
Mar 14, 2007
15.28
15.64
15.25
15.60
3,491,262
+0.31(+2.06%)
Mar 13, 2007
15.43
15.40
15.21
15.29
2,101,277
-0.14(-0.92%)
Mar 12, 2007
15.37
15.49
15.29
15.43
1,844,695
+0.07(+0.44%)
Mar 09, 2007
15.23
15.39
15.21
15.36
1,452,655
+0.14(+0.90%)
Mar 08, 2007
14.88
15.33
14.88
15.23
2,063,900
+0.04(+0.27%)
Mar 07, 2007
15.39
15.47
15.17
15.19
3,336,133
-0.24(-1.53%)
Mar 06, 2007
15.36
15.45
14.82
15.42
5,129,680
+0.58(+3.90%)
Mar 05, 2007
14.79
15.02
14.77
14.84
2,253,316
+0.11(+0.72%)
Mar 02, 2007
14.90
14.97
14.73
14.74
1,358,509
-0.20(-1.31%)
Mar 01, 2007
14.86
14.99
14.69
14.93
2,634,713
-0.09(-0.60%)
Feb 28, 2007
15.30
15.32
14.98
15.02
3,316,460
-0.28(-1.84%)
Feb 27, 2007
15.34
15.46
15.17
15.30
3,428,873
-0.11(-0.68%)
Feb 26, 2007
15.12
15.41
15.11
15.41
2,005,234
+0.27(+1.77%)
Feb 23, 2007
15.21
15.30
15.12
15.14
1,121,880
-0.15(-0.95%)
Feb 22, 2007
15.27
15.38
15.24
15.29
2,102,120
-0.12(-0.75%)
Feb 21, 2007
15.31
15.45
15.18
15.40
1,876,732
+0.07(+0.43%)
Feb 20, 2007
15.30
15.36
14.91
15.34
4,023,256
-0.07(-0.47%)
Feb 16, 2007
15.48
15.49
14.46
15.41
9,261,415
-0.07(-0.48%)
Feb 15, 2007
15.03
15.67
14.94
15.48
6,060,459
+0.81(+5.53%)
Feb 14, 2007
14.72
14.87
14.66
14.67
1,589,054
-0.02(-0.16%)
Feb 13, 2007
14.56
14.75
14.56
14.70
1,019,067
+0.14(+0.93%)
Feb 12, 2007
14.59
14.64
14.55
14.56
1,797,018
-0.01(-0.07%)
Feb 09, 2007
14.47
14.64
14.46
14.57
1,817,716
+0.10(+0.69%)
Feb 08, 2007
14.38
14.48
14.34
14.47
1,307,361
+0.13(+0.93%)
Feb 07, 2007
14.48
14.48
14.31
14.34
1,649,658
-0.14(-0.95%)
Feb 06, 2007
14.43
14.49
14.35
14.48
3,875,714
+0.07(+0.48%)
Feb 05, 2007
14.34
14.46
14.33
14.41
1,663,429
+0.02(+0.15%)
Feb 02, 2007
14.41
14.45
14.34
14.38
1,762,633
-0.06(-0.41%)
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
.