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
)
54.81
+1.59 (+2.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004
12.90
12.90
12.78
12.87
705,109
+0.10(+0.79%)
Jun 29, 2004
12.75
12.78
12.70
12.77
819,208
+0.02(+0.15%)
Jun 28, 2004
12.64
12.83
12.62
12.75
1,454,060
+0.10(+0.76%)
Jun 25, 2004
12.61
12.66
12.60
12.65
1,478,791
+0.07(+0.59%)
Jun 24, 2004
12.39
12.59
12.39
12.58
760,754
+0.19(+1.52%)
Jun 23, 2004
12.37
12.41
12.32
12.39
864,454
+0.04(+0.33%)
Jun 22, 2004
12.33
12.41
12.32
12.35
904,923
+0.02(+0.19%)
Jun 21, 2004
12.33
12.35
12.29
12.33
794,759
+0.00(+0.03%)
Jun 18, 2004
12.32
12.35
12.30
12.32
995,134
+0.03(+0.22%)
Jun 17, 2004
12.22
12.31
12.21
12.30
1,467,550
+0.07(+0.60%)
Jun 16, 2004
12.01
12.26
12.01
12.22
1,538,370
+0.24(+1.97%)
Jun 15, 2004
11.97
12.00
11.95
11.99
846,468
+0.11(+0.93%)
Jun 14, 2004
11.94
11.97
11.88
11.88
844,782
-0.05(-0.42%)
Jun 10, 2004
11.92
11.96
11.90
11.93
827,639
+0.02(+0.16%)
Jun 09, 2004
11.91
12.05
11.89
11.91
984,455
-0.01(-0.04%)
Jun 08, 2004
11.68
11.94
11.68
11.91
1,096,025
+0.22(+1.84%)
Jun 07, 2004
11.68
11.74
11.67
11.70
968,436
+0.01(+0.11%)
Jun 04, 2004
11.71
11.75
11.67
11.68
660,987
-0.03(-0.23%)
Jun 03, 2004
11.64
11.78
11.62
11.71
908,296
+0.08(+0.66%)
Jun 02, 2004
11.58
11.65
11.49
11.63
1,454,622
+0.06(+0.55%)
Jun 01, 2004
11.47
11.58
11.40
11.57
1,735,373
+0.10(+0.90%)
May 28, 2004
11.51
11.51
11.45
11.47
630,355
-0.02(-0.22%)
May 27, 2004
11.52
11.54
11.48
11.49
1,654,717
+0.01(+0.06%)
May 26, 2004
11.48
11.48
11.38
11.48
1,194,386
-0.03(-0.29%)
May 25, 2004
11.48
11.53
11.39
11.52
1,559,447
+0.04(+0.31%)
May 24, 2004
11.51
11.52
11.45
11.48
1,221,927
+0.02(+0.22%)
May 21, 2004
11.42
11.49
11.38
11.46
1,065,111
+0.08(+0.69%)
May 20, 2004
11.38
11.41
11.35
11.38
865,017
+0.01(+0.09%)
May 19, 2004
11.48
11.50
11.35
11.37
723,657
-0.11(-0.98%)
May 18, 2004
11.39
11.51
11.39
11.48
1,005,252
+0.08(+0.67%)
May 17, 2004
11.48
11.48
11.36
11.40
981,645
-0.10(-0.85%)
May 14, 2004
11.44
11.52
11.30
11.50
1,206,190
+0.08(+0.68%)
May 13, 2004
11.59
11.60
11.36
11.42
1,091,247
-0.20(-1.68%)
May 12, 2004
11.69
11.72
11.54
11.62
1,279,258
-0.08(-0.70%)
May 11, 2004
11.56
11.72
11.52
11.70
804,314
+0.14(+1.18%)
May 10, 2004
11.74
11.74
11.55
11.56
1,285,160
-0.21(-1.81%)
May 07, 2004
11.76
11.82
11.73
11.78
1,478,229
-0.00(-0.02%)
May 06, 2004
11.78
11.83
11.76
11.78
1,478,510
+0.00(+0.03%)
May 05, 2004
11.68
11.78
11.59
11.78
1,386,331
+0.08(+0.70%)
May 04, 2004
11.72
11.73
11.65
11.69
1,099,678
+0.01(+0.05%)
May 03, 2004
11.69
11.72
11.61
11.69
1,326,752
-0.00(-0.01%)
Apr 30, 2004
11.77
11.77
11.67
11.69
1,615,372
-0.09(-0.77%)
Apr 29, 2004
11.71
11.81
11.69
11.78
1,022,114
+0.04(+0.36%)
Apr 28, 2004
11.87
11.88
11.71
11.74
1,133,683
-0.12(-0.98%)
Apr 27, 2004
11.92
12.00
11.83
11.85
1,014,245
-0.05(-0.40%)
Apr 26, 2004
12.02
12.07
11.88
11.90
1,149,421
-0.12(-0.96%)
Apr 23, 2004
11.82
12.08
11.81
12.02
1,433,826
+0.15(+1.27%)
Apr 22, 2004
11.94
11.94
11.68
11.87
3,833,278
-0.14(-1.16%)
Apr 21, 2004
12.02
12.05
11.98
12.01
1,533,873
+0.02(+0.16%)
Apr 20, 2004
12.15
12.16
11.98
11.99
1,404,317
-0.19(-1.58%)
Apr 19, 2004
12.19
12.24
12.13
12.18
1,075,791
-0.01(-0.09%)
Apr 16, 2004
12.12
12.27
12.12
12.19
1,386,893
+0.06(+0.53%)
Apr 15, 2004
12.10
12.13
11.95
12.12
1,705,303
+0.03(+0.22%)
Apr 14, 2004
12.21
12.21
12.00
12.10
1,557,761
-0.10(-0.83%)
Apr 13, 2004
12.35
12.35
12.18
12.20
1,272,232
-0.14(-1.11%)
Apr 12, 2004
12.31
12.38
12.29
12.34
1,439,727
+0.02(+0.20%)
Apr 08, 2004
12.33
12.46
12.25
12.31
1,337,713
+0.01(+0.12%)
Apr 07, 2004
12.35
12.38
12.29
12.30
1,138,180
-0.04(-0.35%)
Apr 06, 2004
12.45
12.46
12.30
12.34
1,726,661
-0.13(-1.01%)
Apr 05, 2004
12.57
12.57
12.39
12.47
1,349,797
-0.11(-0.91%)
Apr 02, 2004
12.70
12.78
12.57
12.58
2,938,472
+0.08(+0.65%)
Apr 01, 2004
12.35
12.50
12.30
12.50
1,132,840
+0.14(+1.15%)
Mar 31, 2004
12.18
12.36
12.13
12.36
1,395,605
+0.17(+1.43%)
Mar 30, 2004
12.03
12.20
11.95
12.18
1,118,227
+0.16(+1.32%)
Mar 29, 2004
12.09
12.09
11.95
12.02
1,220,803
-0.07(-0.59%)
Mar 26, 2004
11.91
12.14
11.91
12.09
1,587,269
+0.20(+1.69%)
Mar 25, 2004
11.99
11.99
11.79
11.89
1,487,784
-0.10(-0.86%)
Mar 24, 2004
12.07
12.14
11.96
12.00
1,614,529
-0.07(-0.56%)
Mar 23, 2004
12.03
12.13
12.01
12.06
1,194,948
+0.06(+0.52%)
Mar 22, 2004
12.06
12.06
11.90
12.00
1,106,704
-0.05(-0.44%)
Mar 19, 2004
11.89
12.10
11.87
12.06
992,324
+0.22(+1.83%)
Mar 18, 2004
11.88
11.92
11.69
11.84
952,980
-0.09(-0.73%)
Mar 17, 2004
11.88
11.95
11.87
11.93
764,969
+0.07(+0.63%)
Mar 16, 2004
11.85
11.91
11.83
11.85
872,885
+0.00(+0.02%)
Mar 15, 2004
11.97
12.03
11.80
11.85
1,243,848
-0.14(-1.17%)
Mar 12, 2004
11.83
11.99
11.75
11.99
1,853,407
+0.15(+1.31%)
Mar 11, 2004
11.66
11.89
11.63
11.83
2,142,027
+0.18(+1.54%)
Mar 10, 2004
11.65
11.74
11.57
11.66
1,525,442
+0.01(+0.11%)
Mar 09, 2004
11.76
11.78
11.57
11.64
2,122,917
-0.11(-0.92%)
Mar 08, 2004
11.77
11.85
11.72
11.75
1,530,501
-0.03(-0.27%)
Mar 05, 2004
11.79
11.95
11.77
11.78
1,350,078
-0.05(-0.41%)
Mar 04, 2004
11.84
11.85
11.79
11.83
1,233,169
-0.05(-0.40%)
Mar 03, 2004
11.75
11.88
11.75
11.88
2,679,079
-0.09(-0.74%)
Mar 02, 2004
12.21
12.22
11.95
11.97
2,028,209
-0.19(-1.59%)
Mar 01, 2004
12.04
12.18
12.01
12.16
1,046,282
+0.10(+0.86%)
Feb 27, 2004
11.83
12.11
11.83
12.06
1,800,011
+0.22(+1.89%)
Feb 26, 2004
11.74
11.84
11.73
11.83
685,999
+0.07(+0.56%)
Feb 25, 2004
11.77
11.79
11.71
11.77
1,106,142
-0.04(-0.35%)
Feb 24, 2004
11.79
11.83
11.71
11.81
1,236,541
+0.02(+0.20%)
Feb 23, 2004
11.67
11.80
11.64
11.79
1,425,676
+0.11(+0.96%)
Feb 20, 2004
11.50
11.71
11.49
11.67
1,834,016
+0.16(+1.39%)
Feb 19, 2004
11.60
11.63
11.51
11.51
772,557
-0.02(-0.18%)
Feb 18, 2004
11.46
11.56
11.45
11.54
1,039,538
+0.03(+0.25%)
Feb 17, 2004
11.39
11.58
11.38
11.51
1,695,748
+0.06(+0.51%)
Feb 13, 2004
11.55
11.55
11.37
11.45
1,285,722
-0.12(-1.06%)
Feb 12, 2004
11.60
11.67
11.57
11.57
1,551,859
-0.04(-0.32%)
Feb 11, 2004
11.56
11.64
11.48
11.61
1,507,175
+0.09(+0.82%)
Feb 10, 2004
11.27
11.60
11.22
11.51
2,745,122
+0.26(+2.34%)
Feb 09, 2004
10.99
11.39
10.99
11.25
2,409,851
+0.17(+1.52%)
Feb 06, 2004
10.90
11.14
10.90
11.08
2,809,478
+0.14(+1.28%)
Feb 05, 2004
10.64
11.15
10.13
10.94
13,967,018
+0.99(+9.98%)
Feb 04, 2004
9.999
10.06
9.931
9.949
2,135,282
-0.09(-0.87%)
Feb 03, 2004
10.11
10.11
10.01
10.04
3,508,686
-0.05(-0.51%)
Feb 02, 2004
10.08
10.12
10.03
10.09
801,784
+0.03(+0.28%)
Jan 30, 2004
10.03
10.08
9.956
10.06
1,676,356
-0.10(-0.95%)
Jan 29, 2004
10.13
10.17
10.11
10.16
1,445,629
+0.10(+1.03%)
Jan 28, 2004
9.981
10.10
9.960
10.05
1,863,243
+0.06(+0.55%)
Jan 27, 2004
9.945
10.03
9.876
9.997
668,856
+0.07(+0.70%)
Jan 26, 2004
9.919
9.954
9.848
9.928
728,435
+0.02(+0.18%)
Jan 23, 2004
9.919
9.926
9.871
9.910
1,217,431
-0.01(-0.13%)
Jan 22, 2004
9.848
9.929
9.833
9.922
904,080
+0.05(+0.49%)
Jan 21, 2004
9.851
9.901
9.830
9.874
700,332
+0.03(+0.33%)
Jan 20, 2004
9.737
9.853
9.691
9.842
2,600,109
+0.15(+1.54%)
Jan 16, 2004
9.696
9.723
9.671
9.693
1,062,582
-0.00(-0.02%)
Jan 15, 2004
9.668
9.730
9.652
9.695
1,064,549
+0.03(+0.28%)
Jan 14, 2004
9.688
9.689
9.602
9.668
1,186,517
-0.03(-0.28%)
Jan 13, 2004
9.714
9.739
9.675
9.695
924,033
-0.02(-0.22%)
Jan 12, 2004
9.632
9.739
9.604
9.716
1,114,011
+0.13(+1.34%)
Jan 09, 2004
9.568
9.641
9.568
9.588
711,854
-0.02(-0.17%)
Jan 08, 2004
9.741
9.741
9.590
9.604
1,365,816
-0.11(-1.10%)
Jan 07, 2004
9.855
9.855
9.700
9.711
1,840,760
-0.17(-1.71%)
Jan 06, 2004
10.01
10.01
9.865
9.880
1,168,250
-0.14(-1.35%)
Jan 05, 2004
9.937
10.02
9.937
10.01
711,573
+0.10(+0.99%)
Jan 02, 2004
9.988
9.997
9.874
9.917
566,560
-0.06(-0.64%)
Dec 31, 2003
9.963
10.01
9.963
9.981
1,087,313
+0.00(+0.00%)
Dec 30, 2003
9.988
9.997
9.976
9.981
559,254
-0.01(-0.07%)
Dec 29, 2003
10.01
10.04
9.961
9.988
849,279
+0.01(+0.05%)
Dec 26, 2003
10.00
10.03
9.981
9.983
102,014
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
9.999
10.00
107,354
-0.06(-0.57%)
Dec 23, 2003
10.02
10.06
10.00
10.06
607,310
+0.06(+0.64%)
Dec 22, 2003
9.937
9.995
9.903
9.995
778,459
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.942
9.961
1,159,819
-0.18(-1.75%)
Dec 18, 2003
10.11
10.18
10.01
10.14
1,077,477
+0.02(+0.23%)
Dec 17, 2003
10.16
10.18
10.10
10.12
519,066
-0.08(-0.82%)
Dec 16, 2003
10.15
10.22
10.11
10.20
701,175
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,172
+0.07(+0.69%)
Dec 12, 2003
10.20
10.20
10.05
10.09
851,527
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,959
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,047,125
+0.04(+0.44%)
Dec 09, 2003
9.830
10.05
9.830
10.01
1,279,258
+0.20(+2.05%)
Dec 08, 2003
9.688
9.819
9.688
9.807
918,975
+0.12(+1.25%)
Dec 05, 2003
9.778
9.794
9.695
9.686
685,156
-0.10(-0.98%)
Dec 04, 2003
9.830
9.883
9.755
9.782
760,192
-0.09(-0.94%)
Dec 03, 2003
9.792
9.881
9.785
9.874
1,246,939
+0.08(+0.82%)
Dec 02, 2003
9.807
9.816
9.776
9.794
809,372
-0.02(-0.25%)
Dec 01, 2003
9.796
9.828
9.776
9.819
1,000,755
+0.01(+0.15%)
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%)
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
.