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
+0.53 (+0.93%)
Official Closing 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 (%)
Oct 29, 2004
12.02
12.14
11.85
11.87
593,659
-0.15(-1.23%)
Oct 28, 2004
11.74
12.08
11.61
12.02
724,304
+0.28(+2.38%)
Oct 27, 2004
12.05
12.05
11.70
11.74
1,026,613
-0.30(-2.51%)
Oct 26, 2004
11.99
12.04
11.86
12.04
349,228
+0.08(+0.67%)
Oct 25, 2004
11.94
11.96
11.75
11.96
435,481
+0.00(+0.03%)
Oct 22, 2004
11.84
12.01
11.84
11.96
490,830
+0.12(+1.04%)
Oct 21, 2004
11.79
11.86
11.71
11.83
538,873
+0.10(+0.83%)
Oct 20, 2004
11.59
11.86
11.59
11.74
490,830
+0.12(+1.03%)
Oct 19, 2004
11.66
11.69
11.60
11.62
527,354
-0.06(-0.49%)
Oct 18, 2004
11.75
11.75
11.63
11.67
502,630
-0.07(-0.58%)
Oct 15, 2004
11.78
11.86
11.72
11.74
270,560
+0.00(+0.02%)
Oct 14, 2004
11.76
11.92
11.74
11.74
504,034
-0.04(-0.33%)
Oct 13, 2004
11.77
11.84
11.72
11.78
565,283
+0.03(+0.29%)
Oct 12, 2004
11.82
11.85
11.70
11.75
626,250
-0.09(-0.80%)
Oct 11, 2004
11.92
11.94
11.81
11.84
282,922
-0.06(-0.46%)
Oct 08, 2004
11.73
11.98
11.73
11.90
1,013,127
+0.14(+1.17%)
Oct 07, 2004
11.87
11.90
11.73
11.76
975,198
-0.07(-0.63%)
Oct 06, 2004
11.93
12.00
11.80
11.83
780,214
-0.12(-1.00%)
Oct 05, 2004
12.04
12.04
11.95
11.95
409,633
-0.04(-0.36%)
Oct 04, 2004
12.05
12.15
11.98
11.99
430,986
-0.06(-0.52%)
Oct 01, 2004
12.12
12.14
11.98
12.06
589,726
-0.03(-0.25%)
Sep 30, 2004
11.83
12.09
11.81
12.09
706,042
+0.28(+2.40%)
Sep 29, 2004
11.88
11.88
11.79
11.80
299,499
-0.07(-0.63%)
Sep 28, 2004
11.90
11.94
11.84
11.88
528,759
-0.04(-0.31%)
Sep 27, 2004
11.98
12.01
11.89
11.92
486,615
-0.10(-0.86%)
Sep 24, 2004
12.03
12.04
11.98
12.02
184,869
+0.00(+0.01%)
Sep 23, 2004
11.98
12.07
11.97
12.02
327,032
+0.04(+0.33%)
Sep 22, 2004
12.02
12.05
11.97
11.98
629,341
-0.06(-0.52%)
Sep 21, 2004
12.12
12.12
11.98
12.04
772,066
-0.08(-0.65%)
Sep 20, 2004
12.33
12.33
12.09
12.12
493,639
-0.20(-1.65%)
Sep 17, 2004
12.27
12.34
12.23
12.32
374,514
+0.07(+0.54%)
Sep 16, 2004
12.13
12.30
12.13
12.26
378,728
+0.09(+0.73%)
Sep 15, 2004
12.15
12.18
12.07
12.17
531,849
-0.00(-0.01%)
Sep 14, 2004
12.25
12.25
12.11
12.17
388,281
-0.06(-0.48%)
Sep 13, 2004
12.26
12.27
12.17
12.23
469,196
-0.03(-0.25%)
Sep 10, 2004
12.20
12.28
12.13
12.26
415,814
+0.06(+0.47%)
Sep 09, 2004
12.28
12.28
12.16
12.20
693,399
-0.12(-0.94%)
Sep 08, 2004
12.36
12.36
12.15
12.32
800,724
+0.01(+0.12%)
Sep 07, 2004
12.29
12.34
12.25
12.30
619,788
+0.02(+0.19%)
Sep 03, 2004
12.23
12.34
12.23
12.28
226,169
+0.06(+0.51%)
Sep 02, 2004
12.23
12.23
12.19
12.22
611,922
-0.03(-0.22%)
Sep 01, 2004
12.11
12.26
12.11
12.24
720,371
+0.06(+0.45%)
Aug 31, 2004
12.09
12.20
12.09
12.19
887,820
+0.11(+0.94%)
Aug 30, 2004
12.05
12.10
12.01
12.07
550,392
+0.01(+0.07%)
Aug 27, 2004
12.01
12.07
11.95
12.07
434,919
+0.04(+0.33%)
Aug 26, 2004
12.06
12.09
11.98
12.03
316,356
-0.03(-0.28%)
Aug 25, 2004
12.07
12.09
12.00
12.06
278,989
+0.03(+0.24%)
Aug 24, 2004
12.26
12.26
12.00
12.03
609,112
-0.14(-1.14%)
Aug 23, 2004
11.97
12.22
11.96
12.17
746,219
+0.25(+2.07%)
Aug 20, 2004
11.84
11.96
11.78
11.92
719,528
+0.00(+0.03%)
Aug 19, 2004
11.92
11.96
11.85
11.92
472,006
+0.01(+0.09%)
Aug 18, 2004
11.87
11.94
11.74
11.91
435,200
+0.06(+0.48%)
Aug 17, 2004
11.89
11.94
11.75
11.85
690,870
+0.02(+0.18%)
Aug 16, 2004
11.98
12.06
11.79
11.83
937,550
-0.20(-1.66%)
Aug 13, 2004
11.87
12.09
11.85
12.03
1,274,697
+0.18(+1.50%)
Aug 12, 2004
11.83
11.98
11.83
11.85
881,358
+0.02(+0.20%)
Aug 11, 2004
11.70
11.87
11.61
11.83
1,459,847
+0.13(+1.11%)
Aug 10, 2004
11.73
11.73
11.65
11.70
1,120,452
-0.03(-0.26%)
Aug 09, 2004
11.77
11.77
11.59
11.73
673,451
-0.05(-0.44%)
Aug 06, 2004
11.84
11.86
11.76
11.78
1,811,604
-0.06(-0.48%)
Aug 05, 2004
12.02
12.02
11.76
11.84
1,105,280
-0.16(-1.31%)
Aug 04, 2004
12.06
12.15
11.92
11.99
883,606
-0.10(-0.79%)
Aug 03, 2004
12.25
12.29
12.05
12.09
866,187
-0.19(-1.56%)
Aug 02, 2004
12.23
12.43
12.23
12.28
926,592
+0.05(+0.38%)
Jul 30, 2004
12.04
12.27
12.04
12.24
1,419,389
+0.20(+1.69%)
Jul 29, 2004
12.18
12.19
12.02
12.03
829,101
-0.12(-1.01%)
Jul 28, 2004
12.23
12.31
12.07
12.16
2,199,885
-0.07(-0.60%)
Jul 27, 2004
12.27
12.41
12.17
12.23
1,720,293
-0.01(-0.04%)
Jul 26, 2004
12.46
12.58
12.14
12.23
3,755,538
-0.48(-3.78%)
Jul 23, 2004
12.92
12.95
12.68
12.72
1,913,029
-0.17(-1.31%)
Jul 22, 2004
13.22
13.30
12.85
12.88
6,730,300
-0.41(-3.12%)
Jul 21, 2004
13.62
13.62
13.08
13.30
3,687,547
-0.31(-2.31%)
Jul 20, 2004
13.57
14.26
13.54
13.61
6,550,488
+0.17(+1.24%)
Jul 19, 2004
13.17
14.15
13.13
13.45
5,725,039
+0.45(+3.48%)
Jul 16, 2004
13.00
13.06
12.94
12.99
593,940
+0.02(+0.19%)
Jul 15, 2004
12.89
13.01
12.86
12.97
948,226
+0.08(+0.65%)
Jul 14, 2004
12.84
12.95
12.83
12.89
1,606,506
+0.03(+0.22%)
Jul 13, 2004
12.91
12.91
12.82
12.86
1,054,708
-0.07(-0.55%)
Jul 12, 2004
12.83
12.94
12.75
12.93
1,036,165
+0.10(+0.75%)
Jul 09, 2004
12.80
12.88
12.73
12.83
917,321
-0.01(-0.04%)
Jul 08, 2004
12.93
12.99
12.82
12.84
1,644,435
-0.09(-0.72%)
Jul 07, 2004
12.98
13.01
12.91
12.93
1,493,842
-0.05(-0.40%)
Jul 06, 2004
12.80
13.00
12.80
12.98
1,214,010
+0.18(+1.39%)
Jul 02, 2004
12.88
12.88
12.79
12.80
709,413
-0.08(-0.64%)
Jul 01, 2004
12.87
12.94
12.78
12.89
913,387
+0.01(+0.10%)
Jun 30, 2004
12.90
12.91
12.78
12.87
704,918
+0.10(+0.79%)
Jun 29, 2004
12.75
12.78
12.70
12.77
818,986
+0.02(+0.15%)
Jun 28, 2004
12.64
12.83
12.63
12.75
1,453,666
+0.10(+0.76%)
Jun 25, 2004
12.62
12.66
12.60
12.66
1,478,390
+0.07(+0.59%)
Jun 24, 2004
12.40
12.59
12.40
12.58
760,547
+0.19(+1.52%)
Jun 23, 2004
12.37
12.41
12.32
12.39
864,220
+0.04(+0.33%)
Jun 22, 2004
12.34
12.41
12.32
12.35
904,678
+0.02(+0.19%)
Jun 21, 2004
12.33
12.35
12.29
12.33
794,543
+0.00(+0.03%)
Jun 18, 2004
12.32
12.35
12.30
12.33
994,865
+0.03(+0.22%)
Jun 17, 2004
12.23
12.32
12.22
12.30
1,467,152
+0.07(+0.60%)
Jun 16, 2004
12.02
12.26
12.02
12.23
1,537,952
+0.24(+1.97%)
Jun 15, 2004
11.98
12.00
11.95
11.99
846,239
+0.11(+0.93%)
Jun 14, 2004
11.94
11.97
11.88
11.88
844,553
-0.05(-0.42%)
Jun 10, 2004
11.92
11.96
11.91
11.93
827,415
+0.02(+0.16%)
Jun 09, 2004
11.91
12.05
11.89
11.91
984,188
-0.01(-0.05%)
Jun 08, 2004
11.68
11.94
11.68
11.91
1,095,728
+0.22(+1.84%)
Jun 07, 2004
11.69
11.74
11.67
11.70
968,174
+0.01(+0.11%)
Jun 04, 2004
11.71
11.75
11.67
11.69
660,808
-0.03(-0.23%)
Jun 03, 2004
11.65
11.78
11.63
11.71
908,049
+0.08(+0.66%)
Jun 02, 2004
11.59
11.65
11.49
11.64
1,454,228
+0.06(+0.55%)
Jun 01, 2004
11.47
11.59
11.41
11.57
1,734,903
+0.10(+0.90%)
May 28, 2004
11.51
11.51
11.46
11.47
630,184
-0.02(-0.22%)
May 27, 2004
11.52
11.54
11.49
11.49
1,654,268
+0.01(+0.06%)
May 26, 2004
11.48
11.49
11.39
11.49
1,194,062
-0.03(-0.29%)
May 25, 2004
11.49
11.54
11.39
11.52
1,559,024
+0.04(+0.31%)
May 24, 2004
11.51
11.52
11.45
11.49
1,221,596
+0.02(+0.22%)
May 21, 2004
11.43
11.49
11.38
11.46
1,064,823
+0.08(+0.69%)
May 20, 2004
11.38
11.41
11.35
11.38
864,782
+0.01(+0.09%)
May 19, 2004
11.48
11.50
11.36
11.37
723,461
-0.11(-0.98%)
May 18, 2004
11.39
11.51
11.39
11.48
1,004,979
+0.08(+0.67%)
May 17, 2004
11.49
11.49
11.36
11.41
981,379
-0.10(-0.85%)
May 14, 2004
11.44
11.52
11.31
11.51
1,205,863
+0.08(+0.69%)
May 13, 2004
11.60
11.60
11.36
11.43
1,090,952
-0.20(-1.68%)
May 12, 2004
11.70
11.73
11.54
11.62
1,278,911
-0.08(-0.70%)
May 11, 2004
11.56
11.72
11.52
11.70
804,095
+0.14(+1.19%)
May 10, 2004
11.75
11.75
11.55
11.57
1,284,811
-0.21(-1.81%)
May 07, 2004
11.77
11.83
11.73
11.78
1,477,828
-0.00(-0.02%)
May 06, 2004
11.78
11.83
11.76
11.78
1,478,109
+0.00(+0.03%)
May 05, 2004
11.68
11.78
11.59
11.78
1,385,955
+0.08(+0.70%)
May 04, 2004
11.73
11.74
11.66
11.70
1,099,380
+0.01(+0.05%)
May 03, 2004
11.69
11.72
11.62
11.69
1,326,393
-0.00(-0.02%)
Apr 30, 2004
11.78
11.78
11.67
11.69
1,614,934
-0.09(-0.77%)
Apr 29, 2004
11.72
11.82
11.69
11.78
1,021,836
+0.04(+0.36%)
Apr 28, 2004
11.87
11.88
11.71
11.74
1,133,376
-0.12(-0.97%)
Apr 27, 2004
11.92
12.00
11.83
11.86
1,013,970
-0.05(-0.40%)
Apr 26, 2004
12.02
12.07
11.88
11.91
1,149,109
-0.12(-0.96%)
Apr 23, 2004
11.83
12.09
11.81
12.02
1,433,437
+0.15(+1.27%)
Apr 22, 2004
11.94
11.94
11.68
11.87
3,832,239
-0.14(-1.16%)
Apr 21, 2004
12.03
12.05
11.99
12.01
1,533,457
+0.02(+0.16%)
Apr 20, 2004
12.15
12.17
11.98
11.99
1,403,936
-0.19(-1.58%)
Apr 19, 2004
12.19
12.24
12.13
12.18
1,075,499
-0.01(-0.09%)
Apr 16, 2004
12.12
12.28
12.12
12.19
1,386,517
+0.06(+0.53%)
Apr 15, 2004
12.10
12.13
11.95
12.13
1,704,840
+0.03(+0.22%)
Apr 14, 2004
12.21
12.21
12.00
12.10
1,557,338
-0.10(-0.83%)
Apr 13, 2004
12.35
12.35
12.18
12.20
1,271,887
-0.14(-1.11%)
Apr 12, 2004
12.32
12.39
12.29
12.34
1,439,337
+0.02(+0.20%)
Apr 08, 2004
12.33
12.47
12.25
12.32
1,337,350
+0.01(+0.12%)
Apr 07, 2004
12.35
12.39
12.29
12.30
1,137,871
-0.04(-0.35%)
Apr 06, 2004
12.46
12.46
12.30
12.34
1,726,193
-0.13(-1.01%)
Apr 05, 2004
12.57
12.57
12.39
12.47
1,349,431
-0.11(-0.91%)
Apr 02, 2004
12.71
12.78
12.57
12.58
2,937,675
+0.08(+0.65%)
Apr 01, 2004
12.36
12.50
12.30
12.50
1,132,533
+0.14(+1.15%)
Mar 31, 2004
12.19
12.36
12.13
12.36
1,395,227
+0.17(+1.43%)
Mar 30, 2004
12.03
12.20
11.96
12.19
1,117,923
+0.16(+1.32%)
Mar 29, 2004
12.10
12.10
11.96
12.03
1,220,472
-0.07(-0.59%)
Mar 26, 2004
11.91
12.15
11.91
12.10
1,586,839
+0.20(+1.69%)
Mar 25, 2004
11.99
11.99
11.79
11.90
1,487,380
-0.10(-0.86%)
Mar 24, 2004
12.07
12.15
11.96
12.00
1,614,092
-0.07(-0.56%)
Mar 23, 2004
12.03
12.14
12.01
12.07
1,194,624
+0.06(+0.52%)
Mar 22, 2004
12.06
12.06
11.90
12.01
1,106,404
-0.05(-0.44%)
Mar 19, 2004
11.90
12.10
11.87
12.06
992,055
+0.22(+1.83%)
Mar 18, 2004
11.88
11.92
11.69
11.84
952,721
-0.09(-0.73%)
Mar 17, 2004
11.88
11.96
11.88
11.93
764,762
+0.07(+0.63%)
Mar 16, 2004
11.85
11.91
11.84
11.85
872,649
+0.00(+0.02%)
Mar 15, 2004
11.98
12.04
11.80
11.85
1,243,511
-0.14(-1.17%)
Mar 12, 2004
11.84
11.99
11.76
11.99
1,852,904
+0.15(+1.31%)
Mar 11, 2004
11.66
11.90
11.63
11.84
2,141,446
+0.18(+1.54%)
Mar 10, 2004
11.66
11.75
11.57
11.66
1,525,028
+0.01(+0.11%)
Mar 09, 2004
11.77
11.78
11.58
11.65
2,122,341
-0.11(-0.92%)
Mar 08, 2004
11.77
11.85
11.73
11.75
1,530,086
-0.03(-0.27%)
Mar 05, 2004
11.79
11.96
11.77
11.79
1,349,712
-0.05(-0.41%)
Mar 04, 2004
11.85
11.86
11.79
11.83
1,232,834
-0.05(-0.40%)
Mar 03, 2004
11.75
11.88
11.75
11.88
2,678,353
-0.09(-0.74%)
Mar 02, 2004
12.21
12.23
11.95
11.97
2,027,659
-0.19(-1.59%)
Mar 01, 2004
12.04
12.19
12.01
12.17
1,045,999
+0.10(+0.86%)
Feb 27, 2004
11.84
12.12
11.84
12.06
1,799,522
+0.22(+1.89%)
Feb 26, 2004
11.75
11.84
11.73
11.84
685,813
+0.07(+0.56%)
Feb 25, 2004
11.78
11.79
11.71
11.77
1,105,842
-0.04(-0.35%)
Feb 24, 2004
11.79
11.84
11.72
11.81
1,236,206
+0.02(+0.20%)
Feb 23, 2004
11.67
11.81
11.64
11.79
1,425,289
+0.11(+0.96%)
Feb 20, 2004
11.50
11.72
11.50
11.68
1,833,518
+0.16(+1.39%)
Feb 19, 2004
11.60
11.63
11.51
11.52
772,347
-0.02(-0.19%)
Feb 18, 2004
11.47
11.56
11.45
11.54
1,039,256
+0.03(+0.25%)
Feb 17, 2004
11.39
11.58
11.39
11.51
1,695,288
+0.06(+0.51%)
Feb 13, 2004
11.56
11.56
11.37
11.45
1,285,373
-0.12(-1.06%)
Feb 12, 2004
11.60
11.67
11.57
11.57
1,551,438
-0.04(-0.32%)
Feb 11, 2004
11.56
11.64
11.49
11.61
1,506,766
+0.09(+0.82%)
Feb 10, 2004
11.27
11.61
11.22
11.52
2,744,377
+0.26(+2.34%)
Feb 09, 2004
10.99
11.39
10.99
11.25
2,409,197
+0.17(+1.52%)
Feb 06, 2004
10.90
11.15
10.90
11.09
2,808,716
+0.14(+1.28%)
Feb 05, 2004
10.64
11.15
10.13
10.94
13,963,230
+0.99(+9.98%)
Feb 04, 2004
10.00
10.06
9.934
9.952
2,134,703
-0.09(-0.87%)
Feb 03, 2004
10.11
10.11
10.01
10.04
3,507,735
-0.05(-0.51%)
Feb 02, 2004
10.08
10.12
10.04
10.09
801,567
+0.03(+0.28%)
Jan 30, 2004
10.03
10.09
9.959
10.06
1,675,902
-0.10(-0.95%)
Jan 29, 2004
10.13
10.18
10.11
10.16
1,445,237
+0.10(+1.03%)
Jan 28, 2004
9.984
10.10
9.962
10.05
1,862,738
+0.06(+0.55%)
Jan 27, 2004
9.948
10.03
9.879
10.000
668,675
+0.07(+0.70%)
Jan 26, 2004
9.921
9.957
9.850
9.930
728,237
+0.02(+0.18%)
Jan 23, 2004
9.921
9.929
9.873
9.913
1,217,101
-0.01(-0.13%)
Jan 22, 2004
9.850
9.932
9.836
9.925
903,835
+0.05(+0.49%)
Jan 21, 2004
9.854
9.904
9.832
9.877
700,142
+0.03(+0.33%)
Jan 20, 2004
9.740
9.856
9.694
9.845
2,599,404
+0.15(+1.54%)
Jan 16, 2004
9.699
9.726
9.674
9.695
1,062,294
-0.00(-0.02%)
Jan 15, 2004
9.671
9.733
9.655
9.697
1,064,261
+0.03(+0.28%)
Jan 14, 2004
9.690
9.692
9.605
9.671
1,186,196
-0.03(-0.28%)
Jan 13, 2004
9.717
9.742
9.678
9.697
923,783
-0.02(-0.22%)
Jan 12, 2004
9.635
9.742
9.606
9.719
1,113,709
+0.13(+1.34%)
Jan 09, 2004
9.571
9.644
9.571
9.590
711,661
-0.02(-0.17%)
Jan 08, 2004
9.744
9.744
9.592
9.606
1,365,446
-0.11(-1.10%)
Jan 07, 2004
9.857
9.857
9.703
9.713
1,840,261
-0.17(-1.71%)
Jan 06, 2004
10.02
10.02
9.868
9.882
1,167,933
-0.14(-1.35%)
Jan 05, 2004
9.939
10.02
9.939
10.02
711,380
+0.10(+0.99%)
Jan 02, 2004
9.991
10.000
9.877
9.920
566,407
-0.06(-0.64%)
Dec 31, 2003
9.966
10.01
9.966
9.984
1,087,018
+0.00(+0.00%)
Dec 30, 2003
9.991
10.000
9.978
9.984
559,102
-0.01(-0.07%)
Dec 29, 2003
10.01
10.05
9.964
9.991
849,048
+0.01(+0.05%)
Dec 26, 2003
10.01
10.04
9.984
9.986
101,987
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
10.00
10.01
107,325
-0.06(-0.57%)
Dec 23, 2003
10.02
10.07
10.00
10.06
607,145
+0.06(+0.64%)
Dec 22, 2003
9.939
9.998
9.905
9.998
778,248
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.945
9.964
1,159,505
-0.18(-1.76%)
Dec 18, 2003
10.11
10.18
10.02
10.14
1,077,185
+0.02(+0.23%)
Dec 17, 2003
10.17
10.18
10.10
10.12
518,925
-0.08(-0.82%)
Dec 16, 2003
10.16
10.23
10.11
10.20
700,985
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,003
+0.07(+0.69%)
Dec 12, 2003
10.21
10.21
10.05
10.09
851,296
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,661
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,046,841
+0.04(+0.44%)
Dec 09, 2003
9.832
10.05
9.832
10.01
1,278,911
+0.20(+2.05%)
Dec 08, 2003
9.690
9.822
9.690
9.809
918,726
+0.12(+1.25%)
Dec 05, 2003
9.781
9.797
9.697
9.688
684,970
-0.10(-0.98%)
Dec 04, 2003
9.832
9.886
9.758
9.784
759,985
-0.09(-0.94%)
Dec 03, 2003
9.795
9.884
9.788
9.877
1,246,601
+0.08(+0.82%)
Dec 02, 2003
9.809
9.818
9.779
9.797
809,153
-0.02(-0.25%)
Dec 01, 2003
9.799
9.831
9.779
9.822
1,000,484
+0.01(+0.15%)
Nov 28, 2003
9.797
9.809
9.742
9.808
306,522
-0.00(-0.04%)
Nov 26, 2003
9.786
9.813
9.768
9.811
612,203
+0.03(+0.27%)
Nov 25, 2003
9.752
9.804
9.752
9.784
1,219,910
-0.03(-0.33%)
Nov 24, 2003
9.797
9.822
9.784
9.816
1,305,321
+0.02(+0.25%)
Nov 21, 2003
9.850
9.859
9.776
9.792
1,033,356
-0.04(-0.42%)
Nov 20, 2003
9.895
9.913
9.822
9.832
1,070,442
-0.07(-0.72%)
Nov 19, 2003
10.07
9.913
9.760
9.904
1,999,563
-0.17(-1.68%)
Nov 18, 2003
10.13
10.15
10.07
10.07
468,634
-0.05(-0.47%)
Nov 17, 2003
10.13
10.14
10.05
10.12
337,709
-0.00(-0.02%)
Nov 14, 2003
10.24
10.24
10.10
10.12
666,708
-0.14(-1.35%)
Nov 13, 2003
10.20
10.26
10.17
10.26
629,060
+0.05(+0.45%)
Nov 12, 2003
10.13
10.22
10.13
10.22
1,075,499
+0.09(+0.88%)
Nov 11, 2003
10.01
10.14
10.01
10.13
852,420
+0.12(+1.15%)
Nov 10, 2003
9.966
10.02
9.966
10.01
759,985
+0.04(+0.43%)
Nov 07, 2003
10.02
10.11
9.971
9.968
1,382,303
-0.05(-0.52%)
Nov 06, 2003
9.929
10.02
9.866
10.02
1,021,555
+0.11(+1.11%)
Nov 05, 2003
9.932
9.916
9.813
9.909
533,535
-0.01(-0.14%)
Nov 04, 2003
9.932
9.977
9.904
9.923
553,202
-0.04(-0.36%)
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
.