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
)
50.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2004
12.08
12.25
12.03
12.25
1,407,320
+0.17(+1.43%)
Mar 30, 2004
11.93
12.09
11.85
12.08
1,127,613
+0.16(+1.32%)
Mar 29, 2004
11.99
11.99
11.85
11.92
1,231,050
-0.07(-0.59%)
Mar 26, 2004
11.81
12.04
11.81
11.99
1,600,592
+0.20(+1.69%)
Mar 25, 2004
11.89
11.89
11.69
11.79
1,500,272
-0.10(-0.86%)
Mar 24, 2004
11.97
12.04
11.86
11.90
1,628,081
-0.07(-0.56%)
Mar 23, 2004
11.93
12.03
11.91
11.96
1,204,978
+0.06(+0.52%)
Mar 22, 2004
11.96
11.96
11.80
11.90
1,115,994
-0.05(-0.44%)
Mar 19, 2004
11.79
12.00
11.77
11.96
1,000,653
+0.22(+1.83%)
Mar 18, 2004
11.78
11.82
11.59
11.74
960,979
-0.09(-0.73%)
Mar 17, 2004
11.78
11.85
11.78
11.83
771,390
+0.07(+0.63%)
Mar 16, 2004
11.75
11.81
11.74
11.75
880,212
+0.00(+0.02%)
Mar 15, 2004
11.87
11.93
11.70
11.75
1,254,289
-0.14(-1.17%)
Mar 12, 2004
11.74
11.89
11.66
11.89
1,868,964
+0.15(+1.31%)
Mar 11, 2004
11.56
11.79
11.53
11.74
2,160,007
+0.18(+1.54%)
Mar 10, 2004
11.56
11.64
11.47
11.56
1,538,246
+0.01(+0.11%)
Mar 09, 2004
11.67
11.68
11.48
11.55
2,140,736
-0.11(-0.92%)
Mar 08, 2004
11.67
11.75
11.63
11.65
1,543,347
-0.03(-0.27%)
Mar 05, 2004
11.69
11.85
11.67
11.69
1,361,410
-0.05(-0.41%)
Mar 04, 2004
11.75
11.76
11.69
11.73
1,243,520
-0.05(-0.40%)
Mar 03, 2004
11.65
11.78
11.65
11.78
2,701,567
-0.09(-0.74%)
Mar 02, 2004
12.11
12.12
11.85
11.87
2,045,233
-0.19(-1.59%)
Mar 01, 2004
11.94
12.08
11.91
12.06
1,055,065
+0.10(+0.86%)
Feb 27, 2004
11.74
12.01
11.73
11.96
1,815,120
+0.22(+1.89%)
Feb 26, 2004
11.64
11.74
11.63
11.74
691,757
+0.07(+0.56%)
Feb 25, 2004
11.67
11.69
11.61
11.67
1,115,427
-0.04(-0.35%)
Feb 24, 2004
11.69
11.74
11.62
11.71
1,246,920
+0.02(+0.20%)
Feb 23, 2004
11.57
11.71
11.54
11.69
1,437,643
+0.11(+0.96%)
Feb 20, 2004
11.40
11.62
11.40
11.58
1,849,410
+0.16(+1.39%)
Feb 19, 2004
11.50
11.53
11.42
11.42
779,042
-0.02(-0.19%)
Feb 18, 2004
11.37
11.46
11.36
11.44
1,048,263
+0.03(+0.25%)
Feb 17, 2004
11.29
11.48
11.29
11.41
1,709,981
+0.06(+0.51%)
Feb 13, 2004
11.46
11.46
11.27
11.35
1,296,514
-0.12(-1.06%)
Feb 12, 2004
11.50
11.57
11.48
11.48
1,564,885
-0.04(-0.32%)
Feb 11, 2004
11.46
11.54
11.39
11.51
1,519,826
+0.09(+0.82%)
Feb 10, 2004
11.17
11.51
11.12
11.42
2,768,164
+0.26(+2.34%)
Feb 09, 2004
10.89
11.29
10.89
11.16
2,430,078
+0.17(+1.53%)
Feb 06, 2004
10.81
11.05
10.81
10.99
2,833,060
+0.14(+1.28%)
Feb 05, 2004
10.55
11.06
10.05
10.85
14,084,254
+0.98(+9.98%)
Feb 04, 2004
9.916
9.976
9.849
9.866
2,153,205
-0.09(-0.87%)
Feb 03, 2004
10.02
10.02
9.924
9.953
3,538,137
-0.05(-0.51%)
Feb 02, 2004
9.995
10.04
9.951
10.00
808,514
+0.03(+0.28%)
Jan 30, 2004
9.947
9.999
9.873
9.976
1,690,427
-0.10(-0.95%)
Jan 29, 2004
10.05
10.09
10.02
10.07
1,457,763
+0.10(+1.03%)
Jan 28, 2004
9.898
10.01
9.877
9.969
1,878,883
+0.05(+0.55%)
Jan 27, 2004
9.863
9.942
9.794
9.914
674,470
+0.07(+0.70%)
Jan 26, 2004
9.836
9.872
9.766
9.845
734,549
+0.02(+0.18%)
Jan 23, 2004
9.836
9.843
9.789
9.827
1,227,650
-0.01(-0.13%)
Jan 22, 2004
9.766
9.847
9.752
9.840
911,669
+0.05(+0.49%)
Jan 21, 2004
9.769
9.819
9.748
9.792
706,210
+0.03(+0.33%)
Jan 20, 2004
9.656
9.771
9.610
9.760
2,621,934
+0.15(+1.54%)
Jan 16, 2004
9.616
9.642
9.591
9.612
1,071,501
-0.00(-0.02%)
Jan 15, 2004
9.587
9.649
9.572
9.614
1,073,485
+0.03(+0.28%)
Jan 14, 2004
9.607
9.609
9.522
9.587
1,196,477
-0.03(-0.28%)
Jan 13, 2004
9.633
9.658
9.595
9.614
931,789
-0.02(-0.22%)
Jan 12, 2004
9.552
9.658
9.524
9.635
1,123,362
+0.13(+1.34%)
Jan 09, 2004
9.489
9.561
9.489
9.508
717,829
-0.02(-0.17%)
Jan 08, 2004
9.660
9.660
9.510
9.524
1,377,280
-0.11(-1.10%)
Jan 07, 2004
9.773
9.773
9.619
9.630
1,856,211
-0.17(-1.71%)
Jan 06, 2004
9.932
9.932
9.783
9.797
1,178,056
-0.13(-1.35%)
Jan 05, 2004
9.854
9.935
9.854
9.932
717,546
+0.10(+0.99%)
Jan 02, 2004
9.905
9.914
9.792
9.834
571,316
-0.06(-0.64%)
Dec 31, 2003
9.880
9.924
9.880
9.898
1,096,440
+0.00(+0.00%)
Dec 30, 2003
9.905
9.914
9.893
9.898
563,948
-0.01(-0.07%)
Dec 29, 2003
9.924
9.960
9.879
9.905
856,407
+0.01(+0.05%)
Dec 26, 2003
9.921
9.951
9.898
9.900
102,870
-0.02(-0.20%)
Dec 24, 2003
9.953
9.965
9.916
9.919
108,255
-0.06(-0.57%)
Dec 23, 2003
9.935
9.979
9.917
9.976
612,408
+0.06(+0.64%)
Dec 22, 2003
9.854
9.912
9.820
9.912
784,993
+0.03(+0.34%)
Dec 19, 2003
10.08
10.08
9.859
9.879
1,169,555
-0.18(-1.75%)
Dec 18, 2003
10.02
10.09
9.930
10.05
1,086,521
+0.02(+0.23%)
Dec 17, 2003
10.08
10.10
10.01
10.03
523,423
-0.08(-0.82%)
Dec 16, 2003
10.07
10.14
10.02
10.12
707,060
+0.04(+0.40%)
Dec 15, 2003
10.07
10.14
10.07
10.07
629,411
+0.07(+0.69%)
Dec 12, 2003
10.12
10.12
9.967
10.01
858,675
-0.14(-1.43%)
Dec 11, 2003
9.969
10.17
9.933
10.15
1,109,192
+0.18(+1.82%)
Dec 10, 2003
9.924
10.00
9.923
9.969
1,055,915
+0.04(+0.44%)
Dec 09, 2003
9.748
9.967
9.748
9.924
1,289,996
+0.20(+2.05%)
Dec 08, 2003
9.607
9.737
9.607
9.725
926,688
+0.12(+1.25%)
Dec 05, 2003
9.697
9.713
9.614
9.605
690,907
-0.10(-0.98%)
Dec 04, 2003
9.748
9.801
9.674
9.700
766,572
-0.09(-0.94%)
Dec 03, 2003
9.711
9.799
9.704
9.792
1,257,406
+0.08(+0.82%)
Dec 02, 2003
9.725
9.734
9.695
9.713
816,166
-0.02(-0.25%)
Dec 01, 2003
9.714
9.746
9.695
9.737
1,009,155
+0.01(+0.15%)
Nov 28, 2003
9.713
9.725
9.658
9.723
309,179
-0.00(-0.04%)
Nov 26, 2003
9.702
9.729
9.684
9.727
617,509
+0.03(+0.27%)
Nov 25, 2003
9.669
9.720
9.669
9.700
1,230,484
-0.03(-0.33%)
Nov 24, 2003
9.713
9.737
9.700
9.732
1,316,635
+0.02(+0.25%)
Nov 21, 2003
9.766
9.774
9.692
9.707
1,042,312
-0.04(-0.42%)
Nov 20, 2003
9.810
9.827
9.737
9.748
1,079,720
-0.07(-0.72%)
Nov 19, 2003
9.986
9.827
9.676
9.819
2,016,894
-0.17(-1.68%)
Nov 18, 2003
10.04
10.07
9.979
9.986
472,696
-0.05(-0.47%)
Nov 17, 2003
10.04
10.05
9.961
10.03
340,636
-0.00(-0.02%)
Nov 14, 2003
10.15
10.15
10.01
10.04
672,487
-0.14(-1.35%)
Nov 13, 2003
10.11
10.17
10.09
10.17
634,512
+0.05(+0.45%)
Nov 12, 2003
10.05
10.14
10.04
10.13
1,084,821
+0.09(+0.88%)
Nov 11, 2003
9.924
10.05
9.924
10.04
859,808
+0.11(+1.16%)
Nov 10, 2003
9.880
9.933
9.880
9.924
766,572
+0.04(+0.43%)
Nov 07, 2003
9.933
10.02
9.886
9.882
1,394,284
-0.05(-0.52%)
Nov 06, 2003
9.843
9.937
9.782
9.933
1,030,410
+0.11(+1.11%)
Nov 05, 2003
9.847
9.831
9.729
9.824
538,159
-0.01(-0.14%)
Nov 04, 2003
9.847
9.891
9.819
9.838
557,997
-0.04(-0.36%)
Nov 03, 2003
9.909
9.909
9.826
9.873
750,419
-0.02(-0.16%)
Oct 31, 2003
9.741
9.896
9.741
9.889
984,500
+0.17(+1.80%)
Oct 30, 2003
9.836
9.836
9.836
9.714
1,786,780
-0.18(-1.80%)
Oct 29, 2003
9.744
9.896
9.723
9.893
1,104,375
+0.16(+1.61%)
Oct 28, 2003
9.557
9.741
9.549
9.736
930,089
+0.19(+2.03%)
Oct 27, 2003
9.633
9.633
9.492
9.542
1,147,167
-0.08(-0.79%)
Oct 24, 2003
9.619
9.662
9.508
9.617
1,382,948
-0.09(-0.89%)
Oct 23, 2003
9.616
9.722
9.295
9.704
3,487,127
+0.33(+3.48%)
Oct 22, 2003
9.575
9.575
9.296
9.377
1,931,310
-0.20(-2.05%)
Oct 21, 2003
9.625
9.625
9.536
9.573
987,051
-0.01(-0.07%)
Oct 20, 2003
9.704
9.704
9.501
9.580
3,353,083
-0.28(-2.83%)
Oct 17, 2003
9.889
9.937
9.813
9.859
1,661,522
-0.02(-0.20%)
Oct 16, 2003
9.776
9.877
9.776
9.879
1,882,850
-0.11(-1.10%)
Oct 15, 2003
10.03
10.05
9.970
9.988
1,238,702
-0.02(-0.25%)
Oct 14, 2003
9.944
10.06
9.933
10.01
2,810,672
-0.22(-2.15%)
Oct 13, 2003
10.13
10.26
10.11
10.23
1,232,184
+0.10(+1.01%)
Oct 10, 2003
9.960
10.17
9.960
10.13
1,597,192
+0.14(+1.45%)
Oct 09, 2003
9.822
10.01
9.794
9.986
2,040,415
+0.28(+2.91%)
Oct 08, 2003
9.660
9.702
9.602
9.704
835,153
+0.04(+0.46%)
Oct 07, 2003
9.649
9.702
9.649
9.660
703,376
+0.02(+0.22%)
Oct 06, 2003
9.621
9.660
9.589
9.639
431,888
+0.00(+0.02%)
Oct 03, 2003
9.603
9.651
9.579
9.637
690,907
+0.09(+0.92%)
Oct 02, 2003
9.535
9.570
9.510
9.549
764,022
-0.09(-0.97%)
Oct 01, 2003
9.489
9.642
9.478
9.642
697,425
+0.16(+1.66%)
Sep 30, 2003
9.515
9.524
9.436
9.485
668,236
-0.05(-0.52%)
Sep 29, 2003
9.462
9.542
9.457
9.535
553,462
+0.08(+0.82%)
Sep 26, 2003
9.506
9.524
9.445
9.457
731,715
-0.05(-0.52%)
Sep 25, 2003
9.531
9.577
9.517
9.506
497,351
-0.03(-0.31%)
Sep 24, 2003
9.625
9.630
9.526
9.536
474,113
-0.09(-0.92%)
Sep 23, 2003
9.505
9.614
9.483
9.625
510,954
+0.06(+0.65%)
Sep 22, 2003
9.637
9.656
9.550
9.563
518,322
-0.11(-1.19%)
Sep 19, 2003
9.676
9.711
9.646
9.677
462,210
+0.02(+0.26%)
Sep 18, 2003
9.575
9.665
9.561
9.653
554,596
+0.10(+1.00%)
Sep 17, 2003
9.570
9.600
9.543
9.557
680,138
-0.01(-0.11%)
Sep 16, 2003
9.580
9.598
9.542
9.568
616,375
+0.02(+0.20%)
Sep 15, 2003
9.616
9.616
9.529
9.549
1,095,873
-0.05(-0.57%)
Sep 12, 2003
9.651
9.651
9.573
9.603
555,163
-0.05(-0.55%)
Sep 11, 2003
9.679
9.725
9.609
9.656
421,402
-0.01(-0.05%)
Sep 10, 2003
9.681
9.681
9.612
9.662
762,888
-0.04(-0.38%)
Sep 09, 2003
9.861
9.861
9.557
9.699
575,567
-0.16(-1.65%)
Sep 08, 2003
9.933
9.940
9.810
9.861
803,413
-0.09(-0.90%)
Sep 05, 2003
9.974
10.05
9.912
9.951
414,601
-0.02(-0.23%)
Sep 04, 2003
9.916
10.03
9.909
9.974
594,837
-0.01(-0.11%)
Sep 03, 2003
10.17
10.17
9.972
9.984
1,156,519
-0.08(-0.82%)
Sep 02, 2003
9.730
10.07
9.713
10.07
1,167,854
+0.34(+3.46%)
Aug 29, 2003
9.660
9.782
9.658
9.730
577,551
+0.06(+0.66%)
Aug 28, 2003
9.612
9.693
9.469
9.667
762,605
+0.07(+0.70%)
Aug 27, 2003
9.527
9.616
9.422
9.600
2,415,625
+0.36(+3.90%)
Aug 26, 2003
9.289
9.307
9.176
9.240
657,183
-0.09(-1.00%)
Aug 25, 2003
9.351
9.369
9.316
9.333
378,610
+0.00(+0.00%)
Aug 22, 2003
9.404
9.448
9.328
9.333
680,705
-0.03(-0.30%)
Aug 21, 2003
9.291
9.439
9.272
9.362
1,068,101
+0.07(+0.78%)
Aug 20, 2003
9.355
9.365
9.284
9.289
304,645
-0.07(-0.70%)
Aug 19, 2003
9.351
9.369
9.325
9.355
644,147
-0.01(-0.06%)
Aug 18, 2003
9.432
9.436
9.351
9.360
544,677
-0.01(-0.09%)
Aug 15, 2003
9.358
9.377
9.351
9.369
243,432
+0.01(+0.11%)
Aug 14, 2003
9.353
9.386
9.325
9.358
559,980
+0.01(+0.06%)
Aug 13, 2003
9.434
9.434
9.326
9.353
988,184
-0.02(-0.17%)
Aug 12, 2003
9.169
9.369
9.160
9.369
1,305,866
+0.24(+2.67%)
Aug 11, 2003
9.175
9.201
9.081
9.125
504,719
-0.05(-0.54%)
Aug 08, 2003
9.060
9.175
9.030
9.175
887,864
+0.11(+1.17%)
Aug 07, 2003
8.996
9.088
8.929
9.069
508,403
+0.10(+1.06%)
Aug 06, 2003
8.986
8.995
8.919
8.973
567,632
-0.01(-0.14%)
Aug 05, 2003
9.060
9.086
8.965
8.986
653,216
-0.08(-0.91%)
Aug 04, 2003
9.097
9.097
9.000
9.069
800,863
-0.03(-0.31%)
Aug 01, 2003
9.051
9.139
8.998
9.097
1,037,778
+0.03(+0.35%)
Jul 31, 2003
9.166
9.305
9.060
9.065
1,235,585
-0.06(-0.62%)
Jul 30, 2003
9.210
9.238
9.108
9.122
842,238
-0.06(-0.67%)
Jul 29, 2003
9.175
9.228
9.104
9.183
1,363,961
+0.01(+0.13%)
Jul 28, 2003
9.074
9.190
9.074
9.171
1,991,956
+0.10(+1.07%)
Jul 25, 2003
8.751
9.092
8.707
9.074
1,982,604
+0.32(+3.69%)
Jul 24, 2003
9.012
9.245
8.735
8.751
7,215,987
-0.06(-0.66%)
Jul 23, 2003
8.778
8.852
8.707
8.809
1,562,901
+0.06(+0.71%)
Jul 22, 2003
8.645
8.778
8.626
8.748
1,445,011
+0.14(+1.60%)
Jul 21, 2003
8.704
8.704
8.575
8.610
720,946
-0.07(-0.81%)
Jul 18, 2003
8.619
8.705
8.517
8.681
855,841
+0.11(+1.23%)
Jul 17, 2003
8.469
8.594
8.469
8.575
1,117,127
+0.08(+0.98%)
Jul 16, 2003
8.576
8.628
8.455
8.492
1,003,204
-0.04(-0.48%)
Jul 15, 2003
8.485
8.557
8.451
8.532
923,288
+0.05(+0.58%)
Jul 14, 2003
8.689
8.698
8.469
8.483
1,641,401
-0.15(-1.76%)
Jul 11, 2003
8.716
8.813
8.631
8.635
1,019,641
-0.11(-1.21%)
Jul 10, 2003
8.734
8.751
8.691
8.741
1,568,002
-0.01(-0.08%)
Jul 09, 2003
8.725
8.765
8.700
8.748
2,005,842
+0.00(+0.02%)
Jul 08, 2003
8.809
8.809
8.619
8.746
3,669,914
-0.06(-0.72%)
Jul 07, 2003
8.707
8.866
8.704
8.809
1,504,239
+0.13(+1.44%)
Jul 03, 2003
8.659
8.742
8.647
8.684
765,155
-0.02(-0.22%)
Jul 02, 2003
8.681
8.742
8.631
8.704
1,156,802
+0.02(+0.26%)
Jul 01, 2003
8.628
8.734
8.601
8.681
1,120,528
+0.04(+0.45%)
Jun 30, 2003
8.584
8.698
8.545
8.642
1,616,462
+0.06(+0.68%)
Jun 27, 2003
8.698
8.698
8.584
8.584
1,442,744
-0.10(-1.20%)
Jun 26, 2003
8.654
8.711
8.612
8.688
1,147,450
+0.04(+0.43%)
Jun 25, 2003
8.786
8.850
8.645
8.651
1,545,331
-0.10(-1.19%)
Jun 24, 2003
8.631
8.850
8.631
8.755
2,098,511
+0.03(+0.34%)
Jun 23, 2003
8.804
8.823
8.666
8.725
1,953,981
-0.16(-1.83%)
Jun 20, 2003
9.035
9.055
8.845
8.887
2,610,315
-0.12(-1.37%)
Jun 19, 2003
9.441
9.441
8.998
9.011
3,165,762
-0.44(-4.68%)
Jun 18, 2003
9.325
9.492
9.325
9.453
734,833
+0.02(+0.17%)
Jun 17, 2003
9.536
9.572
9.416
9.437
553,746
-0.09(-0.91%)
Jun 16, 2003
9.457
9.526
9.446
9.524
700,826
+0.08(+0.86%)
Jun 13, 2003
9.430
9.476
9.360
9.443
1,162,753
+0.03(+0.32%)
Jun 12, 2003
9.519
9.519
9.319
9.413
1,759,575
-0.07(-0.74%)
Jun 11, 2003
9.563
9.580
9.430
9.483
1,074,902
-0.04(-0.46%)
Jun 10, 2003
9.554
9.554
9.422
9.527
1,251,455
-0.03(-0.30%)
Jun 09, 2003
9.527
9.603
9.466
9.556
1,510,757
-0.05(-0.51%)
Jun 06, 2003
9.695
9.757
9.533
9.605
2,033,331
-0.10(-1.02%)
Jun 05, 2003
9.607
9.743
9.584
9.704
665,402
+0.11(+1.10%)
Jun 04, 2003
9.563
9.651
9.557
9.598
518,605
+0.05(+0.48%)
Jun 03, 2003
9.713
9.713
9.482
9.552
1,466,548
-0.17(-1.78%)
Jun 02, 2003
9.730
9.764
9.686
9.725
1,283,194
+0.01(+0.07%)
May 30, 2003
9.554
9.757
9.538
9.718
1,419,506
+0.18(+1.87%)
May 29, 2003
9.563
9.669
9.496
9.540
1,285,745
+0.01(+0.11%)
May 28, 2003
9.240
9.543
9.217
9.529
2,220,369
+0.25(+2.72%)
May 27, 2003
9.169
9.323
9.136
9.277
1,341,856
+0.11(+1.17%)
May 23, 2003
9.108
9.316
9.095
9.169
1,067,250
+0.04(+0.48%)
May 22, 2003
9.120
9.162
9.049
9.125
591,720
+0.01(+0.06%)
May 21, 2003
9.175
9.185
9.032
9.120
668,236
-0.06(-0.65%)
May 20, 2003
9.187
9.245
9.072
9.180
663,985
+0.03(+0.29%)
May 19, 2003
9.146
9.180
9.115
9.153
497,351
-0.04(-0.40%)
May 16, 2003
9.104
9.280
8.972
9.190
2,055,152
-0.18(-1.88%)
May 15, 2003
9.318
9.374
9.263
9.367
724,631
+0.09(+1.01%)
May 14, 2003
9.482
9.489
9.265
9.273
944,542
-0.11(-1.18%)
May 13, 2003
9.369
9.399
9.318
9.385
610,424
+0.01(+0.06%)
May 12, 2003
9.420
9.476
9.367
9.379
774,224
-0.04(-0.43%)
May 09, 2003
9.316
9.483
9.302
9.420
951,060
+0.11(+1.23%)
May 08, 2003
9.377
9.386
9.213
9.305
558,280
-0.07(-0.77%)
May 07, 2003
9.339
9.437
9.298
9.377
656,050
+0.06(+0.68%)
May 06, 2003
9.236
9.360
9.199
9.314
867,176
+0.05(+0.55%)
May 05, 2003
9.363
9.415
9.226
9.263
1,043,729
-0.10(-1.07%)
May 02, 2003
9.333
9.430
9.310
9.363
1,019,641
+0.01(+0.15%)
May 01, 2003
9.445
9.445
9.104
9.349
2,289,233
-0.10(-1.01%)
Apr 30, 2003
9.386
9.527
9.293
9.445
3,696,553
+0.15(+1.59%)
Apr 29, 2003
8.453
9.314
8.338
9.296
7,132,670
+0.57(+6.51%)
Apr 28, 2003
8.628
8.778
8.610
8.728
1,032,677
+0.13(+1.50%)
Apr 25, 2003
8.592
8.665
8.568
8.599
1,112,876
-0.01(-0.10%)
Apr 24, 2003
8.813
8.861
8.576
8.608
2,988,359
-0.48(-5.26%)
Apr 23, 2003
8.928
9.099
8.793
9.086
2,106,729
+0.17(+1.94%)
Apr 22, 2003
8.758
8.961
8.704
8.913
1,574,237
+0.16(+1.81%)
Apr 21, 2003
8.716
8.839
8.711
8.755
697,992
+0.00(+0.04%)
Apr 17, 2003
8.707
8.815
8.707
8.751
963,246
+0.04(+0.51%)
Apr 16, 2003
8.857
8.857
8.695
8.707
1,296,797
-0.15(-1.71%)
Apr 15, 2003
8.889
8.912
8.786
8.859
897,216
-0.01(-0.16%)
Apr 14, 2003
8.709
8.901
8.709
8.873
857,258
+0.17(+1.90%)
Apr 11, 2003
8.555
8.723
8.555
8.707
1,023,041
+0.20(+2.30%)
Apr 10, 2003
8.492
8.545
8.460
8.511
689,490
-0.02(-0.19%)
Apr 09, 2003
8.645
8.705
8.462
8.527
903,450
-0.12(-1.37%)
Apr 08, 2003
8.654
8.746
8.599
8.645
730,298
-0.03(-0.33%)
Apr 07, 2003
8.875
8.993
8.666
8.674
997,253
-0.10(-1.15%)
Apr 04, 2003
8.795
8.883
8.734
8.774
757,787
+0.02(+0.20%)
Apr 03, 2003
8.755
8.793
8.705
8.756
797,179
+0.03(+0.32%)
Apr 02, 2003
8.672
8.756
8.635
8.728
809,364
+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
.