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
)
52.86
+0.36 (+0.69%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Nov 28, 2003
9.794
9.807
9.739
9.805
306,606
-0.00(-0.04%)
Nov 26, 2003
9.784
9.810
9.766
9.808
612,369
+0.03(+0.27%)
Nov 25, 2003
9.750
9.801
9.750
9.782
1,220,241
-0.03(-0.33%)
Nov 24, 2003
9.794
9.819
9.782
9.814
1,305,675
+0.02(+0.25%)
Nov 21, 2003
9.848
9.857
9.773
9.789
1,033,636
-0.04(-0.42%)
Nov 20, 2003
9.892
9.910
9.819
9.830
1,070,732
-0.07(-0.72%)
Nov 19, 2003
10.07
9.910
9.757
9.901
2,000,106
-0.17(-1.68%)
Nov 18, 2003
10.13
10.15
10.06
10.07
468,761
-0.05(-0.48%)
Nov 17, 2003
10.12
10.13
10.05
10.12
337,800
-0.00(-0.02%)
Nov 14, 2003
10.24
10.24
10.10
10.12
666,889
-0.14(-1.35%)
Nov 13, 2003
10.19
10.26
10.17
10.26
629,231
+0.05(+0.45%)
Nov 12, 2003
10.13
10.22
10.13
10.21
1,075,791
+0.09(+0.88%)
Nov 11, 2003
10.01
10.13
10.01
10.12
852,651
+0.12(+1.16%)
Nov 10, 2003
9.963
10.02
9.963
10.01
760,192
+0.04(+0.43%)
Nov 07, 2003
10.02
10.11
9.969
9.965
1,382,678
-0.05(-0.51%)
Nov 06, 2003
9.926
10.02
9.864
10.02
1,021,833
+0.11(+1.11%)
Nov 05, 2003
9.929
9.913
9.810
9.906
533,680
-0.01(-0.14%)
Nov 04, 2003
9.929
9.974
9.901
9.921
553,352
-0.04(-0.36%)
Nov 03, 2003
9.992
9.992
9.908
9.956
744,173
-0.02(-0.16%)
Oct 31, 2003
9.823
9.979
9.823
9.972
976,305
+0.18(+1.80%)
Oct 30, 2003
9.919
9.919
9.919
9.796
1,771,907
-0.18(-1.80%)
Oct 29, 2003
9.826
9.979
9.805
9.976
1,095,182
+0.16(+1.61%)
Oct 28, 2003
9.638
9.823
9.629
9.817
922,347
+0.20(+2.03%)
Oct 27, 2003
9.714
9.714
9.572
9.622
1,137,618
-0.08(-0.79%)
Oct 24, 2003
9.700
9.743
9.588
9.698
1,371,437
-0.09(-0.89%)
Oct 23, 2003
9.696
9.803
9.373
9.785
3,458,101
+0.33(+3.48%)
Oct 22, 2003
9.655
9.655
9.374
9.456
1,915,234
-0.20(-2.05%)
Oct 21, 2003
9.705
9.705
9.616
9.654
978,835
-0.01(-0.07%)
Oct 20, 2003
9.785
9.785
9.581
9.661
3,325,172
-0.28(-2.83%)
Oct 17, 2003
9.972
10.02
9.896
9.942
1,647,691
-0.02(-0.20%)
Oct 16, 2003
9.858
9.960
9.858
9.961
1,867,177
-0.11(-1.10%)
Oct 15, 2003
10.11
10.13
10.05
10.07
1,228,391
-0.02(-0.25%)
Oct 14, 2003
10.03
10.14
10.02
10.10
2,787,277
-0.22(-2.16%)
Oct 13, 2003
10.22
10.34
10.19
10.32
1,221,927
+0.10(+1.01%)
Oct 10, 2003
10.04
10.26
10.04
10.22
1,583,897
+0.15(+1.45%)
Oct 09, 2003
9.905
10.10
9.876
10.07
2,023,431
+0.28(+2.91%)
Oct 08, 2003
9.741
9.784
9.682
9.785
828,201
+0.04(+0.46%)
Oct 07, 2003
9.730
9.784
9.730
9.741
697,521
+0.02(+0.22%)
Oct 06, 2003
9.702
9.741
9.670
9.720
428,293
+0.00(+0.02%)
Oct 03, 2003
9.684
9.732
9.659
9.718
685,156
+0.09(+0.92%)
Oct 02, 2003
9.615
9.650
9.590
9.629
757,662
-0.09(-0.97%)
Oct 01, 2003
9.568
9.723
9.558
9.723
691,620
+0.16(+1.66%)
Sep 30, 2003
9.595
9.604
9.515
9.565
662,673
-0.05(-0.52%)
Sep 29, 2003
9.542
9.622
9.536
9.615
548,855
+0.08(+0.82%)
Sep 26, 2003
9.586
9.604
9.524
9.536
725,625
-0.05(-0.52%)
Sep 25, 2003
9.611
9.657
9.597
9.586
493,211
-0.03(-0.31%)
Sep 24, 2003
9.705
9.711
9.606
9.616
470,166
-0.09(-0.92%)
Sep 23, 2003
9.584
9.695
9.563
9.705
506,701
+0.06(+0.65%)
Sep 22, 2003
9.718
9.737
9.631
9.643
514,007
-0.12(-1.19%)
Sep 19, 2003
9.757
9.792
9.727
9.759
458,363
+0.02(+0.26%)
Sep 18, 2003
9.655
9.746
9.641
9.734
549,979
+0.10(+1.00%)
Sep 17, 2003
9.650
9.680
9.623
9.638
674,477
-0.01(-0.11%)
Sep 16, 2003
9.661
9.679
9.622
9.648
611,245
+0.02(+0.20%)
Sep 15, 2003
9.696
9.696
9.609
9.629
1,086,751
-0.06(-0.57%)
Sep 12, 2003
9.732
9.732
9.654
9.684
550,542
-0.05(-0.55%)
Sep 11, 2003
9.760
9.807
9.689
9.737
417,894
-0.01(-0.05%)
Sep 10, 2003
9.762
9.762
9.693
9.743
756,538
-0.04(-0.38%)
Sep 09, 2003
9.944
9.944
9.638
9.780
570,776
-0.16(-1.65%)
Sep 08, 2003
10.02
10.02
9.892
9.944
796,726
-0.09(-0.90%)
Sep 05, 2003
10.06
10.14
9.995
10.03
411,150
-0.02(-0.23%)
Sep 04, 2003
9.999
10.11
9.992
10.06
589,886
-0.01(-0.11%)
Sep 03, 2003
10.26
10.26
10.06
10.07
1,146,892
-0.08(-0.82%)
Sep 02, 2003
9.812
10.15
9.794
10.15
1,158,133
+0.34(+3.46%)
Aug 29, 2003
9.741
9.864
9.739
9.812
572,743
+0.06(+0.66%)
Aug 28, 2003
9.693
9.775
9.549
9.748
756,257
+0.07(+0.70%)
Aug 27, 2003
9.607
9.696
9.501
9.680
2,395,518
+0.36(+3.90%)
Aug 26, 2003
9.367
9.385
9.253
9.317
651,713
-0.09(-1.00%)
Aug 25, 2003
9.430
9.447
9.394
9.412
375,458
+0.00(+0.00%)
Aug 22, 2003
9.483
9.527
9.406
9.412
675,039
-0.03(-0.30%)
Aug 21, 2003
9.369
9.518
9.349
9.440
1,059,210
+0.07(+0.78%)
Aug 20, 2003
9.433
9.444
9.362
9.367
302,109
-0.07(-0.70%)
Aug 19, 2003
9.430
9.447
9.403
9.433
638,786
-0.01(-0.06%)
Aug 18, 2003
9.511
9.515
9.430
9.438
540,143
-0.01(-0.09%)
Aug 15, 2003
9.437
9.456
9.430
9.447
241,406
+0.01(+0.11%)
Aug 14, 2003
9.431
9.465
9.403
9.437
555,319
+0.01(+0.06%)
Aug 13, 2003
9.513
9.513
9.405
9.431
979,959
-0.02(-0.17%)
Aug 12, 2003
9.246
9.447
9.237
9.447
1,294,996
+0.25(+2.67%)
Aug 11, 2003
9.252
9.278
9.157
9.202
500,518
-0.05(-0.54%)
Aug 08, 2003
9.136
9.252
9.106
9.252
880,473
+0.11(+1.17%)
Aug 07, 2003
9.072
9.164
9.004
9.145
504,171
+0.10(+1.06%)
Aug 06, 2003
9.061
9.070
8.994
9.049
562,907
-0.01(-0.14%)
Aug 05, 2003
9.136
9.163
9.040
9.061
647,779
-0.08(-0.91%)
Aug 04, 2003
9.173
9.173
9.075
9.145
794,196
-0.03(-0.31%)
Aug 01, 2003
9.127
9.216
9.074
9.173
1,029,139
+0.03(+0.35%)
Jul 31, 2003
9.243
9.383
9.136
9.141
1,225,300
-0.06(-0.62%)
Jul 30, 2003
9.287
9.316
9.184
9.198
835,227
-0.06(-0.67%)
Jul 29, 2003
9.252
9.305
9.180
9.261
1,352,607
+0.01(+0.13%)
Jul 28, 2003
9.150
9.268
9.150
9.248
1,975,375
+0.10(+1.07%)
Jul 25, 2003
8.825
9.168
8.780
9.150
1,966,101
+0.33(+3.69%)
Jul 24, 2003
9.088
9.323
8.809
8.825
7,155,922
-0.06(-0.66%)
Jul 23, 2003
8.851
8.926
8.780
8.883
1,549,892
+0.06(+0.71%)
Jul 22, 2003
8.718
8.851
8.698
8.821
1,432,983
+0.14(+1.60%)
Jul 21, 2003
8.777
8.777
8.647
8.682
714,945
-0.07(-0.81%)
Jul 18, 2003
8.691
8.778
8.588
8.753
848,717
+0.11(+1.23%)
Jul 17, 2003
8.540
8.666
8.540
8.647
1,107,828
+0.08(+0.98%)
Jul 16, 2003
8.648
8.700
8.526
8.563
994,853
-0.04(-0.48%)
Jul 15, 2003
8.556
8.629
8.522
8.604
915,602
+0.05(+0.58%)
Jul 14, 2003
8.762
8.771
8.540
8.554
1,627,738
-0.15(-1.76%)
Jul 11, 2003
8.789
8.887
8.704
8.707
1,011,153
-0.11(-1.21%)
Jul 10, 2003
8.807
8.825
8.764
8.814
1,554,951
-0.01(-0.08%)
Jul 09, 2003
8.798
8.839
8.773
8.821
1,989,145
+0.00(+0.02%)
Jul 08, 2003
8.883
8.883
8.691
8.819
3,639,366
-0.06(-0.72%)
Jul 07, 2003
8.780
8.940
8.777
8.883
1,491,718
+0.13(+1.44%)
Jul 03, 2003
8.732
8.816
8.720
8.757
758,786
-0.02(-0.22%)
Jul 02, 2003
8.753
8.816
8.704
8.777
1,147,173
+0.02(+0.26%)
Jul 01, 2003
8.700
8.807
8.673
8.753
1,111,201
+0.04(+0.45%)
Jun 30, 2003
8.656
8.771
8.616
8.714
1,603,007
+0.06(+0.68%)
Jun 27, 2003
8.771
8.771
8.656
8.656
1,430,734
-0.10(-1.20%)
Jun 26, 2003
8.727
8.784
8.684
8.761
1,137,899
+0.04(+0.43%)
Jun 25, 2003
8.860
8.924
8.718
8.723
1,532,468
-0.10(-1.19%)
Jun 24, 2003
8.704
8.924
8.704
8.828
2,081,043
+0.03(+0.34%)
Jun 23, 2003
8.878
8.898
8.739
8.798
1,937,716
-0.16(-1.83%)
Jun 20, 2003
9.111
9.131
8.919
8.962
2,588,587
-0.12(-1.37%)
Jun 19, 2003
9.520
9.520
9.074
9.086
3,139,410
-0.45(-4.68%)
Jun 18, 2003
9.403
9.572
9.403
9.533
728,716
+0.02(+0.17%)
Jun 17, 2003
9.616
9.652
9.495
9.517
549,136
-0.09(-0.91%)
Jun 16, 2003
9.536
9.606
9.526
9.604
694,992
+0.08(+0.86%)
Jun 13, 2003
9.510
9.556
9.438
9.522
1,153,075
+0.03(+0.32%)
Jun 12, 2003
9.599
9.599
9.398
9.492
1,744,928
-0.07(-0.74%)
Jun 11, 2003
9.643
9.661
9.510
9.563
1,065,955
-0.04(-0.46%)
Jun 10, 2003
9.634
9.634
9.501
9.607
1,241,038
-0.03(-0.30%)
Jun 09, 2003
9.607
9.684
9.545
9.636
1,498,182
-0.05(-0.51%)
Jun 06, 2003
9.776
9.839
9.613
9.686
2,016,405
-0.10(-1.02%)
Jun 05, 2003
9.688
9.825
9.664
9.785
659,863
+0.11(+1.10%)
Jun 04, 2003
9.643
9.732
9.638
9.679
514,288
+0.05(+0.48%)
Jun 03, 2003
9.794
9.794
9.561
9.632
1,454,341
-0.17(-1.78%)
Jun 02, 2003
9.812
9.846
9.768
9.807
1,272,513
+0.01(+0.07%)
May 30, 2003
9.634
9.839
9.618
9.800
1,407,690
+0.18(+1.87%)
May 29, 2003
9.643
9.750
9.575
9.620
1,275,043
+0.01(+0.11%)
May 28, 2003
9.317
9.623
9.294
9.609
2,201,887
+0.25(+2.72%)
May 27, 2003
9.246
9.401
9.212
9.355
1,330,687
+0.11(+1.17%)
May 23, 2003
9.184
9.394
9.172
9.246
1,058,367
+0.04(+0.48%)
May 22, 2003
9.196
9.239
9.125
9.202
586,795
+0.01(+0.06%)
May 21, 2003
9.252
9.262
9.107
9.196
662,673
-0.06(-0.65%)
May 20, 2003
9.264
9.323
9.148
9.257
658,458
+0.03(+0.29%)
May 19, 2003
9.223
9.257
9.191
9.230
493,211
-0.04(-0.40%)
May 16, 2003
9.180
9.358
9.047
9.268
2,038,045
-0.18(-1.88%)
May 15, 2003
9.396
9.453
9.341
9.446
718,599
+0.09(+1.01%)
May 14, 2003
9.561
9.568
9.342
9.351
936,680
-0.11(-1.18%)
May 13, 2003
9.447
9.478
9.396
9.463
605,343
+0.01(+0.06%)
May 12, 2003
9.499
9.556
9.446
9.458
767,779
-0.04(-0.43%)
May 09, 2003
9.394
9.563
9.380
9.499
943,144
+0.12(+1.23%)
May 08, 2003
9.456
9.465
9.291
9.383
553,633
-0.07(-0.77%)
May 07, 2003
9.417
9.517
9.376
9.456
650,589
+0.06(+0.68%)
May 06, 2003
9.314
9.438
9.277
9.392
859,958
+0.05(+0.55%)
May 05, 2003
9.442
9.494
9.303
9.341
1,035,041
-0.10(-1.07%)
May 02, 2003
9.412
9.510
9.389
9.442
1,011,153
+0.01(+0.15%)
May 01, 2003
9.524
9.524
9.180
9.428
2,270,178
-0.10(-1.01%)
Apr 30, 2003
9.465
9.607
9.371
9.524
3,665,783
+0.15(+1.59%)
Apr 29, 2003
8.524
9.392
8.408
9.374
7,073,298
+0.57(+6.51%)
Apr 28, 2003
8.700
8.851
8.682
8.801
1,024,081
+0.13(+1.50%)
Apr 25, 2003
8.664
8.737
8.640
8.672
1,103,613
-0.01(-0.10%)
Apr 24, 2003
8.887
8.935
8.648
8.681
2,963,484
-0.48(-5.26%)
Apr 23, 2003
9.003
9.175
8.867
9.163
2,089,193
+0.17(+1.94%)
Apr 22, 2003
8.832
9.036
8.777
8.988
1,561,133
+0.16(+1.81%)
Apr 21, 2003
8.789
8.914
8.784
8.828
692,182
+0.00(+0.04%)
Apr 17, 2003
8.780
8.889
8.780
8.825
955,228
+0.04(+0.51%)
Apr 16, 2003
8.931
8.931
8.768
8.780
1,286,003
-0.15(-1.71%)
Apr 15, 2003
8.963
8.987
8.860
8.933
889,747
-0.01(-0.16%)
Apr 14, 2003
8.782
8.976
8.782
8.947
850,122
+0.17(+1.90%)
Apr 11, 2003
8.627
8.796
8.627
8.780
1,014,526
+0.20(+2.30%)
Apr 10, 2003
8.563
8.616
8.531
8.583
683,751
-0.02(-0.19%)
Apr 09, 2003
8.718
8.778
8.533
8.599
895,930
-0.12(-1.37%)
Apr 08, 2003
8.727
8.819
8.672
8.718
724,219
-0.03(-0.33%)
Apr 07, 2003
8.949
9.068
8.739
8.746
988,952
-0.10(-1.15%)
Apr 04, 2003
8.869
8.958
8.807
8.848
751,480
+0.02(+0.20%)
Apr 03, 2003
8.828
8.867
8.778
8.830
790,543
+0.03(+0.32%)
Apr 02, 2003
8.745
8.830
8.707
8.801
802,627
+0.12(+1.44%)
Apr 01, 2003
8.647
8.707
8.625
8.677
1,468,393
+0.05(+0.56%)
Mar 31, 2003
8.522
8.672
8.479
8.629
1,364,130
+0.09(+1.04%)
Mar 28, 2003
8.460
8.554
8.460
8.540
1,443,100
+0.06(+0.65%)
Mar 27, 2003
8.483
8.503
8.335
8.485
1,306,799
-0.04(-0.48%)
Mar 26, 2003
8.487
8.551
8.431
8.526
766,655
+0.03(+0.36%)
Mar 25, 2003
8.488
8.547
8.410
8.495
1,133,964
-0.01(-0.06%)
Mar 24, 2003
8.670
8.677
8.444
8.501
1,193,262
-0.20(-2.35%)
Mar 21, 2003
8.567
8.725
8.520
8.705
1,738,465
+0.24(+2.79%)
Mar 20, 2003
8.517
8.517
8.367
8.469
1,549,049
-0.06(-0.67%)
Mar 19, 2003
8.492
8.538
8.433
8.526
917,289
+0.03(+0.40%)
Mar 18, 2003
8.558
8.560
8.405
8.492
958,881
-0.07(-0.85%)
Mar 17, 2003
8.383
8.565
8.335
8.565
994,291
+0.15(+1.73%)
Mar 14, 2003
8.440
8.463
8.360
8.419
677,568
+0.02(+0.23%)
Mar 13, 2003
8.383
8.476
8.353
8.399
789,981
+0.08(+0.98%)
Mar 12, 2003
8.273
8.318
8.223
8.318
766,936
+0.04(+0.54%)
Mar 11, 2003
8.214
8.334
8.214
8.273
904,080
+0.06(+0.76%)
Mar 10, 2003
8.335
8.335
8.195
8.211
1,500,711
-0.14(-1.72%)
Mar 07, 2003
8.229
8.373
8.193
8.355
1,364,130
+0.06(+0.75%)
Mar 06, 2003
8.239
8.318
8.157
8.293
1,278,696
+0.05(+0.65%)
Mar 05, 2003
8.362
8.362
8.157
8.239
1,311,577
-0.12(-1.47%)
Mar 04, 2003
8.494
8.522
8.335
8.362
1,042,910
-0.13(-1.57%)
Mar 03, 2003
8.586
8.673
8.449
8.495
1,324,223
-0.06(-0.73%)
Feb 28, 2003
8.663
8.673
8.540
8.558
895,930
-0.06(-0.72%)
Feb 27, 2003
8.613
8.691
8.597
8.620
1,628,581
+0.01(+0.17%)
Feb 26, 2003
8.453
8.627
8.367
8.606
1,665,396
+0.14(+1.70%)
Feb 25, 2003
8.478
8.549
8.376
8.462
1,954,016
-0.12(-1.45%)
Feb 24, 2003
8.664
8.707
8.576
8.586
1,307,361
-0.04(-0.52%)
Feb 21, 2003
8.456
8.697
8.433
8.631
1,765,725
+0.19(+2.28%)
Feb 20, 2003
8.673
8.673
8.407
8.439
1,666,239
-0.06(-0.69%)
Feb 19, 2003
8.750
8.750
8.405
8.497
2,052,940
-0.25(-2.89%)
Feb 18, 2003
8.686
8.764
8.664
8.750
1,080,287
+0.10(+1.11%)
Feb 14, 2003
8.691
8.803
8.593
8.654
1,251,155
-0.04(-0.43%)
Feb 13, 2003
8.700
8.789
8.652
8.691
1,028,296
+0.01(+0.06%)
Feb 12, 2003
8.762
8.851
8.663
8.686
1,093,496
-0.07(-0.83%)
Feb 11, 2003
8.967
9.003
8.711
8.759
2,169,568
-0.18(-2.03%)
Feb 10, 2003
9.154
9.207
8.832
8.940
2,456,221
-0.17(-1.86%)
Feb 07, 2003
9.180
9.323
9.031
9.109
7,046,881
+0.11(+1.19%)
Feb 06, 2003
10.58
10.58
8.793
9.003
12,101,807
-1.57(-14.87%)
Feb 05, 2003
10.59
10.70
10.50
10.58
1,101,084
-0.01(-0.13%)
Feb 04, 2003
10.76
10.77
10.50
10.59
1,046,844
-0.17(-1.54%)
Feb 03, 2003
10.67
10.93
10.66
10.76
971,247
+0.04(+0.42%)
Jan 31, 2003
10.48
10.78
10.47
10.71
607,029
+0.23(+2.17%)
Jan 30, 2003
10.69
10.69
10.36
10.48
1,877,857
-0.20(-1.90%)
Jan 29, 2003
10.97
10.97
10.67
10.69
1,975,375
-0.29(-2.61%)
Jan 28, 2003
10.99
11.06
10.87
10.97
967,593
-0.02(-0.16%)
Jan 27, 2003
11.11
11.18
10.98
10.99
792,510
-0.12(-1.04%)
Jan 24, 2003
11.21
11.26
11.09
11.11
924,033
-0.10(-0.90%)
Jan 23, 2003
11.25
11.29
11.15
11.21
659,301
-0.02(-0.17%)
Jan 22, 2003
11.31
11.46
11.22
11.23
674,196
-0.05(-0.41%)
Jan 21, 2003
11.37
11.53
11.26
11.27
767,779
-0.09(-0.81%)
Jan 17, 2003
11.25
11.38
11.24
11.37
1,051,622
+0.12(+1.04%)
Jan 16, 2003
11.08
11.27
11.08
11.25
707,076
+0.18(+1.59%)
Jan 15, 2003
11.08
11.11
11.00
11.07
725,625
+0.01(+0.08%)
Jan 14, 2003
11.24
11.24
10.96
11.06
1,039,819
-0.17(-1.55%)
Jan 13, 2003
11.25
11.32
11.22
11.24
507,263
-0.06(-0.55%)
Jan 10, 2003
11.34
11.36
11.20
11.30
419,300
-0.09(-0.77%)
Jan 09, 2003
11.21
11.39
11.12
11.39
1,402,631
+0.21(+1.89%)
Jan 08, 2003
11.27
11.38
11.17
11.17
738,552
-0.07(-0.65%)
Jan 07, 2003
11.36
11.38
11.19
11.25
848,998
-0.13(-1.16%)
Jan 06, 2003
11.22
11.45
11.22
11.38
1,531,344
+0.50(+4.58%)
Jan 03, 2003
10.94
10.98
10.81
10.88
994,291
-0.13(-1.15%)
Jan 02, 2003
10.92
11.22
10.90
11.01
1,379,305
+0.11(+1.01%)
Dec 31, 2002
10.88
10.94
10.74
10.90
474,382
+0.04(+0.41%)
Dec 30, 2002
10.76
10.90
10.71
10.85
588,200
+0.17(+1.60%)
Dec 27, 2002
10.80
10.82
10.66
10.68
411,993
-0.14(-1.25%)
Dec 26, 2002
10.81
10.95
10.80
10.82
321,781
+0.03(+0.30%)
Dec 24, 2002
10.85
10.88
10.76
10.79
156,534
-0.06(-0.56%)
Dec 23, 2002
10.78
10.96
10.69
10.85
760,754
+0.02(+0.16%)
Dec 20, 2002
10.80
10.83
10.68
10.83
676,725
-0.00(-0.03%)
Dec 19, 2002
10.84
10.87
10.75
10.83
747,264
+0.03(+0.28%)
Dec 18, 2002
10.75
10.86
10.73
10.80
553,633
+0.06(+0.60%)
Dec 17, 2002
10.94
10.94
10.74
10.74
748,107
-0.20(-1.87%)
Dec 16, 2002
11.01
11.04
10.89
10.94
1,967,787
+0.00(+0.02%)
Dec 13, 2002
11.11
11.18
10.94
10.94
1,276,167
-0.22(-1.99%)
Dec 12, 2002
11.32
11.33
11.09
11.16
1,131,154
-0.14(-1.21%)
Dec 11, 2002
11.46
11.46
11.16
11.30
917,008
-0.15(-1.35%)
Dec 10, 2002
11.43
11.53
11.32
11.45
682,908
-0.10(-0.83%)
Dec 09, 2002
11.64
11.72
11.54
11.55
646,655
-0.08(-0.70%)
Dec 06, 2002
11.46
11.68
11.46
11.63
576,678
+0.20(+1.76%)
Dec 05, 2002
11.76
11.76
11.42
11.43
891,996
-0.33(-2.80%)
Dec 04, 2002
11.56
11.78
11.55
11.76
874,572
+0.25(+2.13%)
Dec 03, 2002
11.32
11.60
11.23
11.51
991,762
+0.20(+1.76%)
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
.