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
)
50.30
-0.68 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2003
9.168
9.308
9.062
9.068
1,235,250
-0.06(-0.62%)
Jul 30, 2003
9.212
9.241
9.110
9.124
842,009
-0.06(-0.67%)
Jul 29, 2003
9.177
9.230
9.107
9.186
1,363,591
+0.01(+0.13%)
Jul 28, 2003
9.076
9.193
9.076
9.174
1,991,415
+0.10(+1.07%)
Jul 25, 2003
8.754
9.094
8.709
9.076
1,982,066
+0.32(+3.69%)
Jul 24, 2003
9.015
9.248
8.738
8.754
7,214,030
-0.06(-0.66%)
Jul 23, 2003
8.780
8.854
8.709
8.812
1,562,478
+0.06(+0.71%)
Jul 22, 2003
8.648
8.780
8.628
8.750
1,444,619
+0.14(+1.60%)
Jul 21, 2003
8.706
8.706
8.577
8.612
720,751
-0.07(-0.81%)
Jul 18, 2003
8.621
8.708
8.519
8.683
855,609
+0.11(+1.23%)
Jul 17, 2003
8.471
8.596
8.471
8.577
1,116,824
+0.08(+0.98%)
Jul 16, 2003
8.579
8.630
8.457
8.494
1,002,932
-0.04(-0.48%)
Jul 15, 2003
8.487
8.559
8.454
8.535
923,037
+0.05(+0.58%)
Jul 14, 2003
8.692
8.701
8.471
8.485
1,640,956
-0.15(-1.76%)
Jul 11, 2003
8.718
8.815
8.634
8.637
1,019,364
-0.11(-1.21%)
Jul 10, 2003
8.736
8.754
8.694
8.743
1,567,577
-0.01(-0.08%)
Jul 09, 2003
8.727
8.768
8.702
8.750
2,005,298
+0.00(+0.02%)
Jul 08, 2003
8.812
8.812
8.621
8.748
3,668,919
-0.06(-0.72%)
Jul 07, 2003
8.709
8.868
8.706
8.812
1,503,832
+0.13(+1.44%)
Jul 03, 2003
8.662
8.745
8.649
8.686
764,948
-0.02(-0.22%)
Jul 02, 2003
8.683
8.745
8.634
8.706
1,156,488
+0.02(+0.26%)
Jul 01, 2003
8.630
8.736
8.604
8.683
1,120,224
+0.04(+0.45%)
Jun 30, 2003
8.586
8.701
8.547
8.644
1,616,024
+0.06(+0.68%)
Jun 27, 2003
8.701
8.701
8.586
8.586
1,442,352
-0.10(-1.20%)
Jun 26, 2003
8.656
8.713
8.614
8.690
1,147,139
+0.04(+0.43%)
Jun 25, 2003
8.789
8.852
8.648
8.653
1,544,912
-0.10(-1.19%)
Jun 24, 2003
8.634
8.852
8.634
8.757
2,097,942
+0.03(+0.34%)
Jun 23, 2003
8.806
8.826
8.669
8.727
1,953,451
-0.16(-1.83%)
Jun 20, 2003
9.038
9.057
8.847
8.889
2,609,607
-0.12(-1.37%)
Jun 19, 2003
9.444
9.444
9.001
9.013
3,164,903
-0.44(-4.68%)
Jun 18, 2003
9.327
9.495
9.327
9.456
734,633
+0.02(+0.17%)
Jun 17, 2003
9.539
9.574
9.419
9.440
553,596
-0.09(-0.91%)
Jun 16, 2003
9.459
9.528
9.449
9.527
700,636
+0.08(+0.86%)
Jun 13, 2003
9.433
9.479
9.362
9.445
1,162,438
+0.03(+0.32%)
Jun 12, 2003
9.521
9.521
9.322
9.415
1,759,098
-0.07(-0.74%)
Jun 11, 2003
9.565
9.583
9.433
9.486
1,074,610
-0.04(-0.46%)
Jun 10, 2003
9.557
9.557
9.424
9.530
1,251,115
-0.03(-0.30%)
Jun 09, 2003
9.530
9.606
9.468
9.558
1,510,348
-0.05(-0.51%)
Jun 06, 2003
9.698
9.759
9.535
9.608
2,032,779
-0.10(-1.02%)
Jun 05, 2003
9.609
9.745
9.587
9.707
665,221
+0.11(+1.10%)
Jun 04, 2003
9.565
9.654
9.560
9.601
518,465
+0.05(+0.48%)
Jun 03, 2003
9.715
9.715
9.484
9.555
1,466,151
-0.17(-1.78%)
Jun 02, 2003
9.733
9.767
9.689
9.728
1,282,846
+0.01(+0.07%)
May 30, 2003
9.557
9.759
9.541
9.721
1,419,121
+0.18(+1.87%)
May 29, 2003
9.565
9.671
9.498
9.542
1,285,396
+0.01(+0.11%)
May 28, 2003
9.242
9.546
9.219
9.532
2,219,767
+0.25(+2.72%)
May 27, 2003
9.172
9.325
9.138
9.279
1,341,492
+0.11(+1.17%)
May 23, 2003
9.110
9.318
9.098
9.172
1,066,961
+0.04(+0.48%)
May 22, 2003
9.122
9.165
9.052
9.128
591,560
+0.01(+0.06%)
May 21, 2003
9.177
9.188
9.034
9.122
668,054
-0.06(-0.65%)
May 20, 2003
9.189
9.248
9.075
9.182
663,805
+0.03(+0.29%)
May 19, 2003
9.149
9.182
9.117
9.156
497,216
-0.04(-0.40%)
May 16, 2003
9.107
9.283
8.974
9.193
2,054,594
-0.18(-1.88%)
May 15, 2003
9.320
9.377
9.265
9.369
724,434
+0.09(+1.01%)
May 14, 2003
9.484
9.491
9.267
9.276
944,286
-0.11(-1.18%)
May 13, 2003
9.371
9.401
9.320
9.387
610,258
+0.01(+0.06%)
May 12, 2003
9.422
9.479
9.369
9.382
774,014
-0.04(-0.43%)
May 09, 2003
9.318
9.486
9.304
9.422
950,802
+0.11(+1.23%)
May 08, 2003
9.380
9.389
9.216
9.308
558,129
-0.07(-0.77%)
May 07, 2003
9.341
9.440
9.301
9.380
655,872
+0.06(+0.68%)
May 06, 2003
9.239
9.362
9.202
9.317
866,941
+0.05(+0.55%)
May 05, 2003
9.366
9.417
9.228
9.265
1,043,446
-0.10(-1.07%)
May 02, 2003
9.336
9.433
9.313
9.366
1,019,364
+0.01(+0.15%)
May 01, 2003
9.447
9.447
9.107
9.352
2,288,612
-0.10(-1.01%)
Apr 30, 2003
9.389
9.530
9.295
9.447
3,695,551
+0.15(+1.59%)
Apr 29, 2003
8.455
9.317
8.341
9.299
7,130,736
+0.57(+6.51%)
Apr 28, 2003
8.630
8.780
8.612
8.731
1,032,397
+0.13(+1.50%)
Apr 25, 2003
8.595
8.667
8.570
8.602
1,112,575
-0.01(-0.10%)
Apr 24, 2003
8.815
8.863
8.579
8.611
2,987,548
-0.48(-5.26%)
Apr 23, 2003
8.930
9.101
8.796
9.089
2,106,158
+0.17(+1.94%)
Apr 22, 2003
8.761
8.964
8.706
8.916
1,573,810
+0.16(+1.81%)
Apr 21, 2003
8.718
8.842
8.713
8.757
697,802
+0.00(+0.04%)
Apr 17, 2003
8.709
8.817
8.709
8.754
962,985
+0.04(+0.51%)
Apr 16, 2003
8.859
8.859
8.697
8.709
1,296,446
-0.15(-1.71%)
Apr 15, 2003
8.891
8.914
8.789
8.861
896,972
-0.01(-0.16%)
Apr 14, 2003
8.711
8.904
8.711
8.875
857,025
+0.17(+1.90%)
Apr 11, 2003
8.558
8.725
8.558
8.709
1,022,764
+0.20(+2.30%)
Apr 10, 2003
8.494
8.547
8.462
8.514
689,303
-0.02(-0.19%)
Apr 09, 2003
8.648
8.708
8.464
8.529
903,205
-0.12(-1.37%)
Apr 08, 2003
8.656
8.748
8.602
8.648
730,100
-0.03(-0.33%)
Apr 07, 2003
8.877
8.995
8.669
8.676
996,982
-0.10(-1.15%)
Apr 04, 2003
8.798
8.886
8.736
8.776
757,582
+0.02(+0.20%)
Apr 03, 2003
8.757
8.796
8.708
8.759
796,962
+0.03(+0.32%)
Apr 02, 2003
8.674
8.759
8.637
8.731
809,145
+0.12(+1.44%)
Apr 01, 2003
8.577
8.637
8.556
8.607
1,480,316
+0.05(+0.56%)
Mar 31, 2003
8.454
8.602
8.411
8.559
1,375,207
+0.09(+1.04%)
Mar 28, 2003
8.392
8.485
8.392
8.471
1,454,818
+0.05(+0.65%)
Mar 27, 2003
8.415
8.434
8.268
8.416
1,317,411
-0.04(-0.48%)
Mar 26, 2003
8.418
8.482
8.364
8.457
772,881
+0.03(+0.36%)
Mar 25, 2003
8.420
8.478
8.342
8.427
1,143,173
-0.01(-0.06%)
Mar 24, 2003
8.600
8.607
8.376
8.432
1,202,952
-0.20(-2.35%)
Mar 21, 2003
8.498
8.655
8.452
8.635
1,752,581
+0.23(+2.79%)
Mar 20, 2003
8.448
8.448
8.300
8.401
1,561,628
-0.06(-0.67%)
Mar 19, 2003
8.424
8.469
8.365
8.457
924,737
+0.03(+0.40%)
Mar 18, 2003
8.489
8.491
8.337
8.424
966,668
-0.07(-0.85%)
Mar 17, 2003
8.316
8.496
8.268
8.496
1,002,365
+0.14(+1.73%)
Mar 14, 2003
8.372
8.395
8.293
8.351
683,070
+0.02(+0.23%)
Mar 13, 2003
8.316
8.408
8.286
8.332
796,396
+0.08(+0.98%)
Mar 12, 2003
8.206
8.251
8.157
8.251
773,164
+0.04(+0.54%)
Mar 11, 2003
8.148
8.266
8.148
8.206
911,421
+0.06(+0.76%)
Mar 10, 2003
8.268
8.268
8.129
8.145
1,512,898
-0.14(-1.72%)
Mar 07, 2003
8.162
8.305
8.127
8.288
1,375,207
+0.06(+0.75%)
Mar 06, 2003
8.173
8.251
8.092
8.226
1,289,079
+0.05(+0.65%)
Mar 05, 2003
8.295
8.295
8.092
8.173
1,322,227
-0.12(-1.47%)
Mar 04, 2003
8.425
8.454
8.268
8.295
1,051,379
-0.13(-1.57%)
Mar 03, 2003
8.517
8.604
8.381
8.427
1,334,976
-0.06(-0.73%)
Feb 28, 2003
8.593
8.604
8.471
8.489
903,205
-0.06(-0.72%)
Feb 27, 2003
8.544
8.621
8.528
8.551
1,641,806
+0.01(+0.17%)
Feb 26, 2003
8.385
8.558
8.300
8.536
1,678,920
+0.14(+1.70%)
Feb 25, 2003
8.409
8.480
8.309
8.394
1,969,883
-0.12(-1.45%)
Feb 24, 2003
8.595
8.637
8.506
8.517
1,317,977
-0.04(-0.52%)
Feb 21, 2003
8.388
8.626
8.365
8.561
1,780,063
+0.19(+2.28%)
Feb 20, 2003
8.604
8.604
8.339
8.371
1,679,770
-0.06(-0.69%)
Feb 19, 2003
8.679
8.679
8.337
8.429
2,069,610
-0.25(-2.89%)
Feb 18, 2003
8.616
8.694
8.595
8.679
1,089,059
+0.10(+1.11%)
Feb 14, 2003
8.621
8.732
8.524
8.584
1,261,315
-0.04(-0.43%)
Feb 13, 2003
8.630
8.718
8.582
8.621
1,036,646
+0.01(+0.06%)
Feb 12, 2003
8.692
8.780
8.593
8.616
1,102,375
-0.07(-0.83%)
Feb 11, 2003
8.895
8.930
8.641
8.688
2,187,186
-0.18(-2.03%)
Feb 10, 2003
9.080
9.133
8.761
8.868
2,476,166
-0.17(-1.86%)
Feb 07, 2003
9.107
9.248
8.958
9.036
7,104,104
+0.11(+1.19%)
Feb 06, 2003
10.49
10.49
8.722
8.930
12,200,078
-1.56(-14.87%)
Feb 05, 2003
10.50
10.62
10.41
10.49
1,110,025
-0.01(-0.13%)
Feb 04, 2003
10.67
10.68
10.41
10.50
1,055,345
-0.16(-1.54%)
Feb 03, 2003
10.58
10.85
10.57
10.67
979,134
+0.04(+0.42%)
Jan 31, 2003
10.40
10.69
10.38
10.62
611,958
+0.23(+2.17%)
Jan 30, 2003
10.60
10.60
10.28
10.40
1,893,105
-0.20(-1.90%)
Jan 29, 2003
10.89
10.89
10.59
10.60
1,991,415
-0.28(-2.61%)
Jan 28, 2003
10.90
10.97
10.79
10.88
975,450
-0.02(-0.16%)
Jan 27, 2003
11.02
11.09
10.89
10.90
798,946
-0.11(-1.04%)
Jan 24, 2003
11.12
11.17
11.00
11.02
931,537
-0.10(-0.90%)
Jan 23, 2003
11.16
11.19
11.06
11.12
664,655
-0.02(-0.17%)
Jan 22, 2003
11.22
11.36
11.13
11.14
679,670
-0.05(-0.41%)
Jan 21, 2003
11.28
11.44
11.17
11.18
774,014
-0.09(-0.81%)
Jan 17, 2003
11.16
11.29
11.15
11.27
1,060,161
+0.12(+1.04%)
Jan 16, 2003
10.99
11.18
10.99
11.16
712,818
+0.17(+1.59%)
Jan 15, 2003
10.99
11.02
10.91
10.98
731,517
+0.01(+0.08%)
Jan 14, 2003
11.14
11.14
10.88
10.97
1,048,262
-0.17(-1.55%)
Jan 13, 2003
11.16
11.23
11.13
11.15
511,382
-0.06(-0.55%)
Jan 10, 2003
11.25
11.27
11.11
11.21
422,704
-0.09(-0.77%)
Jan 09, 2003
11.12
11.29
11.03
11.29
1,414,021
+0.21(+1.89%)
Jan 08, 2003
11.18
11.28
11.08
11.08
744,549
-0.07(-0.65%)
Jan 07, 2003
11.27
11.28
11.10
11.16
855,892
-0.13(-1.16%)
Jan 06, 2003
11.13
11.35
11.13
11.29
1,543,779
+0.49(+4.58%)
Jan 03, 2003
10.85
10.89
10.72
10.79
1,002,365
-0.13(-1.15%)
Jan 02, 2003
10.83
11.13
10.81
10.92
1,390,506
+0.11(+1.01%)
Dec 31, 2002
10.79
10.85
10.65
10.81
478,234
+0.04(+0.41%)
Dec 30, 2002
10.68
10.81
10.63
10.77
592,976
+0.17(+1.60%)
Dec 27, 2002
10.71
10.73
10.57
10.60
415,338
-0.13(-1.25%)
Dec 26, 2002
10.73
10.86
10.71
10.73
324,394
+0.03(+0.30%)
Dec 24, 2002
10.76
10.79
10.68
10.70
157,806
-0.06(-0.56%)
Dec 23, 2002
10.70
10.87
10.61
10.76
766,931
+0.02(+0.16%)
Dec 20, 2002
10.71
10.74
10.59
10.74
682,220
-0.00(-0.03%)
Dec 19, 2002
10.75
10.78
10.67
10.74
753,332
+0.03(+0.28%)
Dec 18, 2002
10.66
10.77
10.64
10.71
558,129
+0.06(+0.60%)
Dec 17, 2002
10.85
10.85
10.65
10.65
754,182
-0.20(-1.87%)
Dec 16, 2002
10.92
10.95
10.80
10.85
1,983,766
+0.00(+0.02%)
Dec 13, 2002
11.02
11.09
10.85
10.85
1,286,530
-0.22(-1.99%)
Dec 12, 2002
11.23
11.24
11.00
11.07
1,140,339
-0.14(-1.21%)
Dec 11, 2002
11.36
11.36
11.07
11.21
924,454
-0.15(-1.35%)
Dec 10, 2002
11.34
11.44
11.22
11.36
688,453
-0.10(-0.83%)
Dec 09, 2002
11.54
11.62
11.44
11.46
651,906
-0.08(-0.70%)
Dec 06, 2002
11.37
11.59
11.37
11.54
581,360
+0.20(+1.76%)
Dec 05, 2002
11.67
11.67
11.33
11.34
899,239
-0.33(-2.80%)
Dec 04, 2002
11.46
11.68
11.46
11.67
881,673
+0.24(+2.13%)
Dec 03, 2002
11.22
11.51
11.14
11.42
999,815
+0.20(+1.76%)
Dec 02, 2002
11.48
11.49
11.12
11.22
979,983
-0.22(-1.94%)
Nov 29, 2002
11.57
11.57
11.42
11.45
193,786
-0.16(-1.41%)
Nov 27, 2002
11.46
11.63
11.41
11.61
488,150
+0.13(+1.12%)
Nov 26, 2002
11.50
11.60
11.30
11.48
1,085,376
-0.09(-0.79%)
Nov 25, 2002
11.80
11.83
11.56
11.57
762,681
-0.23(-1.94%)
Nov 22, 2002
11.70
11.87
11.62
11.80
676,837
+0.12(+1.00%)
Nov 21, 2002
11.83
11.88
11.61
11.69
1,006,615
-0.14(-1.22%)
Nov 20, 2002
11.83
11.87
11.71
11.83
590,143
+0.01(+0.06%)
Nov 19, 2002
11.79
11.91
11.72
11.82
770,898
+0.03(+0.24%)
Nov 18, 2002
11.98
11.98
11.69
11.80
731,234
-0.20(-1.71%)
Nov 15, 2002
11.87
12.00
11.79
12.00
736,050
+0.13(+1.10%)
Nov 14, 2002
11.66
11.89
11.56
11.87
784,497
+0.22(+1.85%)
Nov 13, 2002
11.41
11.67
11.24
11.65
2,134,206
+0.35(+3.11%)
Nov 12, 2002
11.74
11.97
11.23
11.30
3,507,996
-0.42(-3.61%)
Nov 11, 2002
11.61
11.90
11.60
11.73
913,971
+0.11(+0.99%)
Nov 08, 2002
11.81
11.87
11.59
11.61
385,024
-0.19(-1.64%)
Nov 07, 2002
11.74
11.93
11.67
11.81
536,597
+0.07(+0.60%)
Nov 06, 2002
11.80
11.84
11.59
11.74
748,799
-0.06(-0.52%)
Nov 05, 2002
11.93
12.00
11.74
11.80
1,674,103
-0.15(-1.27%)
Nov 04, 2002
12.30
12.30
11.92
11.95
1,197,286
-0.34(-2.80%)
Nov 01, 2002
12.09
12.34
12.01
12.29
894,706
+0.21(+1.72%)
Oct 31, 2002
12.15
12.24
11.97
12.09
982,250
-0.08(-0.67%)
Oct 30, 2002
12.28
12.35
12.14
12.17
1,006,332
-0.11(-0.93%)
Oct 29, 2002
12.12
12.31
12.07
12.28
854,192
+0.17(+1.38%)
Oct 28, 2002
12.35
12.35
12.06
12.11
1,227,883
-0.14(-1.15%)
Oct 25, 2002
12.07
12.29
12.02
12.25
1,434,420
+0.15(+1.24%)
Oct 24, 2002
12.23
12.25
11.91
12.10
3,457,850
-0.13(-1.02%)
Oct 23, 2002
12.11
12.38
12.04
12.23
3,442,551
+0.08(+0.65%)
Oct 22, 2002
11.87
12.21
11.83
12.15
3,015,313
+0.15(+1.25%)
Oct 21, 2002
11.28
12.04
11.27
12.00
3,725,582
+1.07(+9.82%)
Oct 18, 2002
10.76
10.98
10.75
10.93
831,810
+0.15(+1.36%)
Oct 17, 2002
10.94
11.00
10.77
10.78
773,447
-0.15(-1.37%)
Oct 16, 2002
10.90
11.16
10.87
10.93
1,516,297
-0.06(-0.55%)
Oct 15, 2002
10.87
11.03
10.66
10.99
1,909,821
+0.24(+2.27%)
Oct 14, 2002
10.32
10.75
10.30
10.75
830,394
+0.43(+4.21%)
Oct 11, 2002
10.21
10.47
10.21
10.31
809,428
+0.10(+1.00%)
Oct 10, 2002
10.17
10.38
10.14
10.21
872,891
+0.01(+0.10%)
Oct 09, 2002
10.53
10.54
10.18
10.20
959,302
-0.33(-3.10%)
Oct 08, 2002
10.57
10.64
10.42
10.53
1,401,838
+0.14(+1.31%)
Oct 07, 2002
10.41
10.67
10.31
10.39
1,769,014
+0.27(+2.69%)
Oct 04, 2002
10.30
10.41
10.05
10.12
662,955
-0.19(-1.80%)
Oct 03, 2002
10.21
10.41
10.21
10.30
710,552
+0.13(+1.32%)
Oct 02, 2002
10.20
10.34
10.10
10.17
655,305
+0.00(+0.00%)
Oct 01, 2002
10.06
10.17
9.869
10.17
974,884
+0.23(+2.36%)
Sep 30, 2002
10.06
10.06
9.830
9.936
803,762
-0.16(-1.57%)
Sep 27, 2002
10.28
10.34
10.08
10.09
627,824
-0.18(-1.79%)
Sep 26, 2002
10.23
10.29
10.13
10.28
1,122,774
+0.05(+0.52%)
Sep 25, 2002
10.05
10.27
9.982
10.23
1,106,058
+0.29(+2.88%)
Sep 24, 2002
10.34
10.38
9.918
9.939
2,474,183
-0.43(-4.15%)
Sep 23, 2002
10.65
10.67
10.37
10.37
644,539
-0.32(-2.99%)
Sep 20, 2002
10.65
10.73
10.60
10.69
590,710
+0.04(+0.38%)
Sep 19, 2002
10.69
10.69
10.53
10.65
727,267
-0.17(-1.55%)
Sep 18, 2002
10.85
10.94
10.65
10.82
384,457
-0.04(-0.36%)
Sep 17, 2002
11.06
11.08
10.84
10.86
368,591
-0.16(-1.49%)
Sep 16, 2002
10.97
11.03
10.83
11.02
490,133
+0.01(+0.13%)
Sep 13, 2002
10.91
11.01
10.84
11.01
459,535
+0.04(+0.34%)
Sep 12, 2002
11.07
11.09
10.97
10.97
1,133,257
-0.10(-0.92%)
Sep 11, 2002
11.07
11.12
11.03
11.07
362,925
+0.07(+0.66%)
Sep 10, 2002
11.09
11.10
10.87
11.00
898,106
-0.09(-0.83%)
Sep 09, 2002
10.93
11.15
10.87
11.09
806,595
+0.16(+1.44%)
Sep 06, 2002
10.83
10.93
10.69
10.93
1,015,398
+0.16(+1.51%)
Sep 05, 2002
10.57
10.83
10.52
10.77
1,146,856
+0.20(+1.90%)
Sep 04, 2002
10.46
10.60
10.36
10.57
982,817
+0.11(+1.08%)
Sep 03, 2002
10.56
10.61
10.36
10.46
1,424,787
-0.14(-1.33%)
Aug 30, 2002
10.37
10.71
10.35
10.60
654,172
+0.19(+1.78%)
Aug 29, 2002
10.60
10.60
10.28
10.41
1,068,944
-0.19(-1.81%)
Aug 28, 2002
10.80
10.87
10.54
10.60
633,207
-0.27(-2.48%)
Aug 27, 2002
10.90
10.93
10.77
10.87
481,917
-0.02(-0.19%)
Aug 26, 2002
10.82
10.90
10.64
10.90
714,235
+0.06(+0.55%)
Aug 23, 2002
10.92
10.93
10.79
10.84
444,520
-0.09(-0.79%)
Aug 22, 2002
11.01
11.06
10.78
10.92
773,731
-0.09(-0.80%)
Aug 21, 2002
11.07
11.11
10.88
11.01
636,890
-0.06(-0.53%)
Aug 20, 2002
11.11
11.17
10.99
11.07
599,492
+0.29(+2.67%)
Aug 16, 2002
10.84
10.85
10.68
10.78
564,645
-0.10(-0.89%)
Aug 15, 2002
10.94
10.96
10.77
10.88
1,175,754
-0.11(-1.01%)
Aug 14, 2002
10.81
10.99
10.67
10.99
917,371
+0.18(+1.63%)
Aug 13, 2002
10.77
10.99
10.62
10.81
1,355,092
+0.04(+0.39%)
Aug 12, 2002
10.68
10.80
10.55
10.77
3,679,402
-0.28(-2.55%)
Aug 07, 2002
10.90
11.08
10.75
11.05
1,282,280
+0.27(+2.52%)
Aug 06, 2002
10.60
10.90
10.60
10.78
1,802,161
+0.29(+2.81%)
Aug 05, 2002
10.55
10.72
10.46
10.49
1,412,321
-0.08(-0.73%)
Aug 02, 2002
10.48
10.63
10.41
10.56
1,188,219
+0.04(+0.34%)
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
.