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 (%)
Jul 30, 2004
11.94
12.17
11.94
12.13
1,431,303
+0.20(+1.69%)
Jul 29, 2004
12.08
12.09
11.92
11.93
836,060
-0.12(-1.01%)
Jul 28, 2004
12.13
12.21
11.97
12.06
2,218,350
-0.07(-0.60%)
Jul 27, 2004
12.16
12.31
12.07
12.13
1,734,733
-0.01(-0.04%)
Jul 26, 2004
12.35
12.48
12.04
12.13
3,787,061
-0.48(-3.78%)
Jul 23, 2004
12.81
12.85
12.58
12.61
1,929,086
-0.17(-1.31%)
Jul 22, 2004
13.11
13.19
12.74
12.78
6,786,792
-0.41(-3.12%)
Jul 21, 2004
13.50
13.50
12.97
13.19
3,718,499
-0.31(-2.31%)
Jul 20, 2004
13.46
14.14
13.42
13.50
6,605,471
+0.17(+1.24%)
Jul 19, 2004
13.06
14.03
13.02
13.34
5,773,094
+0.45(+3.48%)
Jul 16, 2004
12.89
12.95
12.83
12.89
598,926
+0.02(+0.19%)
Jul 15, 2004
12.78
12.90
12.75
12.86
956,185
+0.08(+0.65%)
Jul 14, 2004
12.73
12.84
12.73
12.78
1,619,990
+0.03(+0.22%)
Jul 13, 2004
12.81
12.81
12.71
12.75
1,063,561
-0.07(-0.55%)
Jul 12, 2004
12.73
12.83
12.64
12.82
1,044,862
+0.10(+0.75%)
Jul 09, 2004
12.69
12.77
12.62
12.73
925,021
-0.01(-0.04%)
Jul 08, 2004
12.82
12.88
12.71
12.73
1,658,238
-0.09(-0.72%)
Jul 07, 2004
12.88
12.91
12.80
12.82
1,506,381
-0.05(-0.40%)
Jul 06, 2004
12.70
12.89
12.69
12.87
1,224,200
+0.18(+1.39%)
Jul 02, 2004
12.77
12.77
12.68
12.70
715,368
-0.08(-0.64%)
Jul 01, 2004
12.77
12.83
12.68
12.78
921,054
+0.01(+0.10%)
Jun 30, 2004
12.79
12.80
12.68
12.77
710,835
+0.10(+0.79%)
Jun 29, 2004
12.65
12.68
12.60
12.67
825,861
+0.02(+0.15%)
Jun 28, 2004
12.54
12.72
12.52
12.65
1,465,867
+0.10(+0.76%)
Jun 25, 2004
12.51
12.56
12.49
12.55
1,490,799
+0.07(+0.59%)
Jun 24, 2004
12.29
12.48
12.29
12.48
766,931
+0.19(+1.52%)
Jun 23, 2004
12.27
12.31
12.22
12.29
871,474
+0.04(+0.33%)
Jun 22, 2004
12.24
12.31
12.22
12.25
912,271
+0.02(+0.19%)
Jun 21, 2004
12.23
12.25
12.19
12.23
801,212
+0.00(+0.03%)
Jun 18, 2004
12.22
12.25
12.20
12.22
1,003,215
+0.03(+0.22%)
Jun 17, 2004
12.13
12.21
12.12
12.20
1,479,467
+0.07(+0.60%)
Jun 16, 2004
11.92
12.16
11.92
12.12
1,550,862
+0.23(+1.97%)
Jun 15, 2004
11.88
11.90
11.85
11.89
853,342
+0.11(+0.93%)
Jun 14, 2004
11.84
11.87
11.78
11.78
851,642
-0.05(-0.42%)
Jun 10, 2004
11.82
11.86
11.81
11.83
834,360
+0.02(+0.16%)
Jun 09, 2004
11.82
11.95
11.79
11.81
992,449
-0.01(-0.04%)
Jun 08, 2004
11.58
11.84
11.58
11.82
1,104,925
+0.21(+1.84%)
Jun 07, 2004
11.59
11.64
11.57
11.60
976,300
+0.01(+0.11%)
Jun 04, 2004
11.62
11.66
11.57
11.59
666,355
-0.03(-0.23%)
Jun 03, 2004
11.55
11.69
11.53
11.62
915,671
+0.08(+0.66%)
Jun 02, 2004
11.49
11.56
11.39
11.54
1,466,434
+0.06(+0.55%)
Jun 01, 2004
11.38
11.49
11.31
11.48
1,749,465
+0.10(+0.90%)
May 28, 2004
11.41
11.42
11.36
11.37
635,473
-0.02(-0.22%)
May 27, 2004
11.43
11.44
11.39
11.40
1,668,154
+0.01(+0.06%)
May 26, 2004
11.38
11.39
11.29
11.39
1,204,085
-0.03(-0.29%)
May 25, 2004
11.39
11.44
11.30
11.43
1,572,110
+0.04(+0.31%)
May 24, 2004
11.42
11.43
11.36
11.39
1,231,850
+0.02(+0.22%)
May 21, 2004
11.33
11.40
11.29
11.37
1,073,761
+0.08(+0.69%)
May 20, 2004
11.29
11.32
11.26
11.29
872,041
+0.01(+0.09%)
May 19, 2004
11.39
11.41
11.26
11.28
729,534
-0.11(-0.98%)
May 18, 2004
11.30
11.42
11.30
11.39
1,013,415
+0.08(+0.67%)
May 17, 2004
11.39
11.39
11.27
11.31
989,616
-0.10(-0.85%)
May 14, 2004
11.35
11.43
11.21
11.41
1,215,984
+0.08(+0.69%)
May 13, 2004
11.50
11.50
11.27
11.33
1,100,109
-0.19(-1.68%)
May 12, 2004
11.60
11.63
11.44
11.53
1,289,646
-0.08(-0.70%)
May 11, 2004
11.46
11.62
11.43
11.61
810,845
+0.14(+1.18%)
May 10, 2004
11.65
11.65
11.46
11.47
1,295,596
-0.21(-1.81%)
May 07, 2004
11.67
11.73
11.63
11.68
1,490,232
-0.00(-0.02%)
May 06, 2004
11.68
11.73
11.67
11.68
1,490,516
+0.00(+0.03%)
May 05, 2004
11.58
11.68
11.49
11.68
1,397,589
+0.08(+0.70%)
May 04, 2004
11.63
11.64
11.56
11.60
1,108,608
+0.01(+0.05%)
May 03, 2004
11.60
11.62
11.52
11.59
1,337,526
-0.00(-0.02%)
Apr 30, 2004
11.68
11.68
11.57
11.60
1,628,490
-0.09(-0.77%)
Apr 29, 2004
11.62
11.72
11.59
11.69
1,030,413
+0.04(+0.36%)
Apr 28, 2004
11.77
11.78
11.61
11.64
1,142,889
-0.11(-0.98%)
Apr 27, 2004
11.82
11.90
11.74
11.76
1,022,481
-0.05(-0.40%)
Apr 26, 2004
11.92
11.97
11.78
11.81
1,158,755
-0.11(-0.96%)
Apr 23, 2004
11.73
11.98
11.72
11.92
1,445,469
+0.15(+1.27%)
Apr 22, 2004
11.84
11.84
11.59
11.77
3,864,406
-0.14(-1.16%)
Apr 21, 2004
11.92
11.95
11.89
11.91
1,546,329
+0.02(+0.16%)
Apr 20, 2004
12.05
12.07
11.88
11.89
1,415,721
-0.19(-1.58%)
Apr 19, 2004
12.09
12.14
12.03
12.08
1,084,526
-0.01(-0.09%)
Apr 16, 2004
12.02
12.18
12.02
12.09
1,398,155
+0.06(+0.53%)
Apr 15, 2004
12.00
12.03
11.85
12.03
1,719,150
+0.03(+0.22%)
Apr 14, 2004
12.11
12.11
11.90
12.00
1,570,410
-0.10(-0.83%)
Apr 13, 2004
12.25
12.25
12.08
12.10
1,282,563
-0.14(-1.11%)
Apr 12, 2004
12.21
12.28
12.19
12.24
1,451,418
+0.02(+0.20%)
Apr 08, 2004
12.23
12.36
12.15
12.21
1,348,575
+0.01(+0.12%)
Apr 07, 2004
12.25
12.28
12.19
12.20
1,147,422
-0.04(-0.35%)
Apr 06, 2004
12.35
12.36
12.20
12.24
1,740,682
-0.13(-1.01%)
Apr 05, 2004
12.47
12.47
12.29
12.37
1,360,758
-0.11(-0.91%)
Apr 02, 2004
12.60
12.68
12.47
12.48
2,962,333
+0.08(+0.65%)
Apr 01, 2004
12.25
12.40
12.20
12.40
1,142,039
+0.14(+1.15%)
Mar 31, 2004
12.08
12.26
12.03
12.26
1,406,938
+0.17(+1.43%)
Mar 30, 2004
11.93
12.10
11.86
12.08
1,127,307
+0.16(+1.32%)
Mar 29, 2004
12.00
12.00
11.86
11.93
1,230,717
-0.07(-0.59%)
Mar 26, 2004
11.81
12.05
11.81
12.00
1,600,158
+0.20(+1.69%)
Mar 25, 2004
11.89
11.89
11.69
11.80
1,499,865
-0.10(-0.86%)
Mar 24, 2004
11.97
12.05
11.86
11.90
1,627,640
-0.07(-0.56%)
Mar 23, 2004
11.93
12.04
11.91
11.97
1,204,652
+0.06(+0.52%)
Mar 22, 2004
11.96
11.96
11.80
11.91
1,115,691
-0.05(-0.44%)
Mar 19, 2004
11.80
12.00
11.77
11.96
1,000,382
+0.22(+1.83%)
Mar 18, 2004
11.79
11.82
11.59
11.74
960,718
-0.09(-0.73%)
Mar 17, 2004
11.78
11.86
11.78
11.83
771,181
+0.07(+0.63%)
Mar 16, 2004
11.75
11.82
11.74
11.76
879,974
+0.00(+0.02%)
Mar 15, 2004
11.88
11.94
11.71
11.75
1,253,948
-0.14(-1.17%)
Mar 12, 2004
11.74
11.89
11.66
11.89
1,868,457
+0.15(+1.31%)
Mar 11, 2004
11.56
11.80
11.53
11.74
2,159,421
+0.18(+1.54%)
Mar 10, 2004
11.56
11.65
11.47
11.56
1,537,829
+0.01(+0.11%)
Mar 09, 2004
11.67
11.68
11.48
11.55
2,140,155
-0.11(-0.92%)
Mar 08, 2004
11.67
11.75
11.63
11.66
1,542,929
-0.03(-0.27%)
Mar 05, 2004
11.69
11.86
11.67
11.69
1,361,041
-0.05(-0.41%)
Mar 04, 2004
11.75
11.76
11.69
11.74
1,243,182
-0.05(-0.40%)
Mar 03, 2004
11.66
11.78
11.66
11.78
2,700,834
-0.09(-0.74%)
Mar 02, 2004
12.11
12.12
11.85
11.87
2,044,678
-0.19(-1.59%)
Mar 01, 2004
11.94
12.09
11.91
12.06
1,054,778
+0.10(+0.86%)
Feb 27, 2004
11.74
12.02
11.74
11.96
1,814,627
+0.22(+1.89%)
Feb 26, 2004
11.65
11.74
11.63
11.74
691,570
+0.07(+0.56%)
Feb 25, 2004
11.68
11.69
11.61
11.67
1,115,124
-0.04(-0.35%)
Feb 24, 2004
11.69
11.74
11.62
11.71
1,246,582
+0.02(+0.20%)
Feb 23, 2004
11.58
11.71
11.54
11.69
1,437,253
+0.11(+0.96%)
Feb 20, 2004
11.40
11.62
11.40
11.58
1,848,908
+0.16(+1.39%)
Feb 19, 2004
11.51
11.54
11.42
11.42
778,830
-0.02(-0.19%)
Feb 18, 2004
11.37
11.47
11.36
11.44
1,047,979
+0.03(+0.25%)
Feb 17, 2004
11.29
11.48
11.29
11.41
1,709,518
+0.06(+0.51%)
Feb 13, 2004
11.46
11.46
11.28
11.36
1,296,162
-0.12(-1.06%)
Feb 12, 2004
11.51
11.58
11.48
11.48
1,564,461
-0.04(-0.32%)
Feb 11, 2004
11.47
11.55
11.39
11.52
1,519,414
+0.09(+0.82%)
Feb 10, 2004
11.17
11.51
11.13
11.42
2,767,413
+0.26(+2.34%)
Feb 09, 2004
10.90
11.30
10.90
11.16
2,429,419
+0.17(+1.53%)
Feb 06, 2004
10.81
11.05
10.81
10.99
2,832,292
+0.14(+1.28%)
Feb 05, 2004
10.55
11.06
10.05
10.85
14,080,434
+0.98(+9.98%)
Feb 04, 2004
9.918
9.978
9.851
9.869
2,152,621
-0.09(-0.87%)
Feb 03, 2004
10.02
10.02
9.927
9.955
3,537,178
-0.05(-0.51%)
Feb 02, 2004
9.998
10.04
9.954
10.01
808,295
+0.03(+0.28%)
Jan 30, 2004
9.950
10.00
9.876
9.978
1,689,969
-0.10(-0.95%)
Jan 29, 2004
10.05
10.09
10.02
10.07
1,457,368
+0.10(+1.03%)
Jan 28, 2004
9.901
10.02
9.879
9.971
1,878,373
+0.05(+0.55%)
Jan 27, 2004
9.865
9.945
9.797
9.917
674,287
+0.07(+0.70%)
Jan 26, 2004
9.839
9.874
9.768
9.848
734,350
+0.02(+0.18%)
Jan 23, 2004
9.839
9.846
9.791
9.830
1,227,317
-0.01(-0.13%)
Jan 22, 2004
9.768
9.849
9.754
9.842
911,421
+0.05(+0.49%)
Jan 21, 2004
9.772
9.821
9.751
9.795
706,019
+0.03(+0.33%)
Jan 20, 2004
9.659
9.774
9.613
9.763
2,621,223
+0.15(+1.54%)
Jan 16, 2004
9.618
9.645
9.594
9.615
1,071,211
-0.00(-0.02%)
Jan 15, 2004
9.590
9.652
9.574
9.617
1,073,194
+0.03(+0.28%)
Jan 14, 2004
9.609
9.611
9.525
9.590
1,196,152
-0.03(-0.28%)
Jan 13, 2004
9.636
9.661
9.597
9.617
931,537
-0.02(-0.22%)
Jan 12, 2004
9.555
9.661
9.527
9.638
1,123,057
+0.13(+1.34%)
Jan 09, 2004
9.491
9.564
9.491
9.511
717,634
-0.02(-0.17%)
Jan 08, 2004
9.662
9.662
9.512
9.527
1,376,907
-0.11(-1.10%)
Jan 07, 2004
9.775
9.775
9.622
9.632
1,855,708
-0.17(-1.71%)
Jan 06, 2004
9.934
9.934
9.786
9.800
1,177,737
-0.13(-1.35%)
Jan 05, 2004
9.857
9.938
9.857
9.934
717,351
+0.10(+0.99%)
Jan 02, 2004
9.908
9.917
9.795
9.837
571,161
-0.06(-0.64%)
Dec 31, 2003
9.883
9.927
9.883
9.901
1,096,142
+0.00(+0.00%)
Dec 30, 2003
9.908
9.917
9.895
9.901
563,795
-0.01(-0.07%)
Dec 29, 2003
9.927
9.962
9.881
9.908
856,175
+0.01(+0.05%)
Dec 26, 2003
9.924
9.954
9.901
9.902
102,843
-0.02(-0.20%)
Dec 24, 2003
9.955
9.968
9.918
9.922
108,226
-0.06(-0.57%)
Dec 23, 2003
9.938
9.982
9.920
9.978
612,242
+0.06(+0.64%)
Dec 22, 2003
9.857
9.915
9.823
9.915
784,780
+0.03(+0.34%)
Dec 19, 2003
10.09
10.09
9.862
9.881
1,169,237
-0.18(-1.75%)
Dec 18, 2003
10.03
10.10
9.932
10.06
1,086,226
+0.02(+0.23%)
Dec 17, 2003
10.08
10.10
10.02
10.03
523,281
-0.08(-0.82%)
Dec 16, 2003
10.07
10.14
10.02
10.12
706,869
+0.04(+0.40%)
Dec 15, 2003
10.07
10.14
10.07
10.08
629,240
+0.07(+0.69%)
Dec 12, 2003
10.12
10.12
9.970
10.01
858,442
-0.14(-1.43%)
Dec 11, 2003
9.971
10.17
9.936
10.15
1,108,891
+0.18(+1.82%)
Dec 10, 2003
9.927
10.01
9.925
9.971
1,055,628
+0.04(+0.44%)
Dec 09, 2003
9.751
9.970
9.751
9.927
1,289,646
+0.20(+2.05%)
Dec 08, 2003
9.609
9.740
9.609
9.728
926,437
+0.12(+1.25%)
Dec 05, 2003
9.699
9.715
9.617
9.608
690,720
-0.10(-0.98%)
Dec 04, 2003
9.751
9.804
9.677
9.703
766,365
-0.09(-0.94%)
Dec 03, 2003
9.714
9.802
9.707
9.795
1,257,065
+0.08(+0.82%)
Dec 02, 2003
9.728
9.737
9.698
9.715
815,945
-0.02(-0.25%)
Dec 01, 2003
9.717
9.749
9.698
9.740
1,008,882
+0.01(+0.15%)
Nov 28, 2003
9.715
9.728
9.661
9.726
309,095
-0.00(-0.04%)
Nov 26, 2003
9.705
9.731
9.687
9.729
617,341
+0.03(+0.27%)
Nov 25, 2003
9.671
9.722
9.671
9.703
1,230,150
-0.03(-0.33%)
Nov 24, 2003
9.715
9.740
9.703
9.735
1,316,278
+0.02(+0.25%)
Nov 21, 2003
9.768
9.777
9.694
9.710
1,042,029
-0.04(-0.42%)
Nov 20, 2003
9.812
9.830
9.740
9.751
1,079,427
-0.07(-0.72%)
Nov 19, 2003
9.989
9.830
9.678
9.821
2,016,347
-0.17(-1.68%)
Nov 18, 2003
10.05
10.07
9.982
9.989
472,568
-0.05(-0.48%)
Nov 17, 2003
10.04
10.05
9.964
10.04
340,543
-0.00(-0.02%)
Nov 14, 2003
10.15
10.15
10.02
10.04
672,304
-0.14(-1.35%)
Nov 13, 2003
10.11
10.18
10.09
10.18
634,340
+0.05(+0.45%)
Nov 12, 2003
10.05
10.14
10.05
10.13
1,084,526
+0.09(+0.88%)
Nov 11, 2003
9.927
10.05
9.927
10.04
859,575
+0.11(+1.16%)
Nov 10, 2003
9.883
9.936
9.883
9.927
766,365
+0.04(+0.43%)
Nov 07, 2003
9.936
10.02
9.888
9.885
1,393,906
-0.05(-0.52%)
Nov 06, 2003
9.846
9.939
9.784
9.936
1,030,130
+0.11(+1.11%)
Nov 05, 2003
9.849
9.834
9.731
9.827
538,013
-0.01(-0.14%)
Nov 04, 2003
9.849
9.894
9.821
9.841
557,845
-0.04(-0.36%)
Nov 03, 2003
9.911
9.911
9.828
9.876
750,216
-0.02(-0.16%)
Oct 31, 2003
9.744
9.899
9.744
9.892
984,233
+0.17(+1.80%)
Oct 30, 2003
9.839
9.839
9.839
9.717
1,786,296
-0.18(-1.80%)
Oct 29, 2003
9.747
9.899
9.726
9.895
1,104,075
+0.16(+1.61%)
Oct 28, 2003
9.560
9.744
9.551
9.738
929,837
+0.19(+2.03%)
Oct 27, 2003
9.636
9.636
9.495
9.544
1,146,856
-0.08(-0.79%)
Oct 24, 2003
9.622
9.664
9.511
9.620
1,382,573
-0.09(-0.89%)
Oct 23, 2003
9.618
9.724
9.297
9.707
3,486,181
+0.33(+3.48%)
Oct 22, 2003
9.578
9.578
9.299
9.380
1,930,786
-0.20(-2.05%)
Oct 21, 2003
9.627
9.627
9.539
9.576
986,783
-0.01(-0.07%)
Oct 20, 2003
9.707
9.707
9.504
9.583
3,352,174
-0.28(-2.83%)
Oct 17, 2003
9.892
9.939
9.816
9.862
1,661,071
-0.02(-0.20%)
Oct 16, 2003
9.779
9.879
9.779
9.881
1,882,339
-0.11(-1.10%)
Oct 15, 2003
10.03
10.05
9.973
9.991
1,238,366
-0.02(-0.25%)
Oct 14, 2003
9.947
10.06
9.936
10.02
2,809,910
-0.22(-2.16%)
Oct 13, 2003
10.13
10.26
10.11
10.24
1,231,850
+0.10(+1.01%)
Oct 10, 2003
9.962
10.17
9.962
10.13
1,596,759
+0.14(+1.45%)
Oct 09, 2003
9.825
10.02
9.797
9.989
2,039,862
+0.28(+2.91%)
Oct 08, 2003
9.662
9.705
9.604
9.707
834,927
+0.04(+0.46%)
Oct 07, 2003
9.652
9.705
9.652
9.662
703,185
+0.02(+0.22%)
Oct 06, 2003
9.624
9.662
9.592
9.641
431,770
+0.00(+0.02%)
Oct 03, 2003
9.606
9.654
9.581
9.639
690,720
+0.09(+0.92%)
Oct 02, 2003
9.537
9.572
9.512
9.551
763,815
-0.09(-0.97%)
Oct 01, 2003
9.491
9.645
9.481
9.645
697,236
+0.16(+1.66%)
Sep 30, 2003
9.518
9.527
9.438
9.488
668,054
-0.05(-0.52%)
Sep 29, 2003
9.465
9.544
9.459
9.537
553,312
+0.08(+0.82%)
Sep 26, 2003
9.509
9.527
9.447
9.459
731,517
-0.05(-0.52%)
Sep 25, 2003
9.534
9.579
9.519
9.509
497,216
-0.03(-0.31%)
Sep 24, 2003
9.627
9.632
9.528
9.539
473,984
-0.09(-0.92%)
Sep 23, 2003
9.507
9.617
9.486
9.627
510,815
+0.06(+0.65%)
Sep 22, 2003
9.639
9.659
9.553
9.565
518,181
-0.11(-1.19%)
Sep 19, 2003
9.678
9.714
9.648
9.680
462,085
+0.02(+0.26%)
Sep 18, 2003
9.578
9.668
9.564
9.655
554,445
+0.10(+1.00%)
Sep 17, 2003
9.572
9.602
9.546
9.560
679,954
-0.01(-0.11%)
Sep 16, 2003
9.583
9.601
9.544
9.571
616,208
+0.02(+0.20%)
Sep 15, 2003
9.618
9.618
9.532
9.551
1,095,576
-0.05(-0.57%)
Sep 12, 2003
9.654
9.654
9.576
9.606
555,012
-0.05(-0.55%)
Sep 11, 2003
9.682
9.728
9.611
9.659
421,288
-0.01(-0.05%)
Sep 10, 2003
9.684
9.684
9.615
9.664
762,681
-0.04(-0.38%)
Sep 09, 2003
9.864
9.864
9.560
9.701
575,411
-0.16(-1.65%)
Sep 08, 2003
9.936
9.943
9.812
9.864
803,195
-0.09(-0.90%)
Sep 05, 2003
9.977
10.06
9.915
9.954
414,488
-0.02(-0.23%)
Sep 04, 2003
9.918
10.03
9.911
9.977
594,676
-0.01(-0.11%)
Sep 03, 2003
10.17
10.17
9.975
9.987
1,156,205
-0.08(-0.82%)
Sep 02, 2003
9.733
10.07
9.715
10.07
1,167,538
+0.34(+3.46%)
Aug 29, 2003
9.662
9.784
9.661
9.733
577,394
+0.06(+0.66%)
Aug 28, 2003
9.615
9.696
9.472
9.669
762,398
+0.07(+0.70%)
Aug 27, 2003
9.530
9.618
9.424
9.602
2,414,970
+0.36(+3.90%)
Aug 26, 2003
9.292
9.309
9.179
9.242
657,005
-0.09(-1.00%)
Aug 25, 2003
9.354
9.371
9.318
9.336
378,507
+0.00(+0.00%)
Aug 22, 2003
9.407
9.451
9.331
9.336
680,520
-0.03(-0.30%)
Aug 21, 2003
9.294
9.442
9.274
9.364
1,067,811
+0.07(+0.78%)
Aug 20, 2003
9.357
9.368
9.287
9.292
304,562
-0.07(-0.70%)
Aug 19, 2003
9.354
9.371
9.327
9.357
643,973
-0.01(-0.06%)
Aug 18, 2003
9.435
9.438
9.354
9.362
544,529
-0.01(-0.09%)
Aug 15, 2003
9.361
9.380
9.354
9.371
243,366
+0.01(+0.11%)
Aug 14, 2003
9.355
9.389
9.327
9.361
559,828
+0.01(+0.06%)
Aug 13, 2003
9.437
9.437
9.329
9.355
987,916
-0.02(-0.17%)
Aug 12, 2003
9.172
9.371
9.163
9.371
1,305,512
+0.24(+2.67%)
Aug 11, 2003
9.177
9.204
9.084
9.128
504,582
-0.05(-0.54%)
Aug 08, 2003
9.062
9.177
9.032
9.177
887,623
+0.11(+1.17%)
Aug 07, 2003
8.999
9.091
8.932
9.071
508,265
+0.10(+1.06%)
Aug 06, 2003
8.988
8.997
8.921
8.976
567,478
-0.01(-0.14%)
Aug 05, 2003
9.062
9.089
8.967
8.988
653,039
-0.08(-0.91%)
Aug 04, 2003
9.099
9.099
9.002
9.071
800,646
-0.03(-0.31%)
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
.