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
)
57.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2017
80.43
81.65
80.15
81.51
1,538,543
+0.89(+1.10%)
Jan 30, 2017
80.66
80.68
79.74
80.62
1,397,030
+0.10(+0.13%)
Jan 27, 2017
81.06
81.46
80.38
80.52
1,204,798
-0.58(-0.72%)
Jan 26, 2017
81.99
82.28
81.01
81.11
1,545,270
-0.80(-0.98%)
Jan 25, 2017
82.17
82.63
81.65
81.91
2,651,142
+0.09(+0.11%)
Jan 24, 2017
81.23
82.14
79.80
81.81
2,616,139
+0.58(+0.72%)
Jan 23, 2017
81.97
82.45
80.94
81.23
2,010,803
-1.21(-1.46%)
Jan 20, 2017
82.73
82.88
82.03
82.44
1,075,389
+0.07(+0.08%)
Jan 19, 2017
82.75
83.16
82.27
82.37
1,176,542
-0.56(-0.67%)
Jan 18, 2017
82.76
83.79
82.70
82.93
1,348,185
+0.24(+0.30%)
Jan 17, 2017
82.36
83.47
82.36
82.68
1,586,035
+0.24(+0.30%)
Jan 13, 2017
82.44
82.44
82.44
0
+1.85(+2.29%)
Jan 12, 2017
80.56
80.84
80.10
80.59
2,488,444
-0.20(-0.25%)
Jan 11, 2017
81.49
81.87
80.74
80.79
1,884,201
-0.62(-0.77%)
Jan 10, 2017
83.04
83.36
80.97
81.42
3,029,170
-1.58(-1.90%)
Jan 09, 2017
84.18
84.18
82.70
83.00
1,595,866
-1.28(-1.51%)
Jan 06, 2017
84.17
84.62
83.88
84.27
1,042,219
+0.09(+0.11%)
Jan 05, 2017
84.01
84.69
83.61
84.18
2,454,382
+0.23(+0.27%)
Jan 04, 2017
83.12
84.02
82.95
83.95
1,436,795
+1.29(+1.56%)
Jan 03, 2017
82.67
83.26
82.10
82.66
1,308,546
+0.48(+0.59%)
Dec 30, 2016
82.18
82.18
82.18
0
-0.60(-0.72%)
Dec 29, 2016
82.16
82.85
82.09
82.78
739,641
+0.90(+1.09%)
Dec 28, 2016
82.21
82.41
81.64
81.88
674,015
-0.45(-0.54%)
Dec 27, 2016
82.49
82.79
82.19
82.33
711,570
-0.21(-0.26%)
Dec 23, 2016
82.54
82.54
82.54
0
+0.76(+0.93%)
Dec 22, 2016
81.86
82.22
81.15
81.78
810,264
-0.40(-0.48%)
Dec 21, 2016
81.38
82.36
81.26
82.18
1,328,861
+1.10(+1.35%)
Dec 20, 2016
82.20
82.41
80.62
81.08
1,811,363
-1.33(-1.62%)
Dec 19, 2016
82.92
83.20
81.92
82.41
1,355,127
-0.22(-0.27%)
Dec 16, 2016
82.55
83.17
81.92
82.63
2,438,010
+0.31(+0.38%)
Dec 15, 2016
82.57
83.30
82.24
82.32
2,199,180
-1.11(-1.34%)
Dec 14, 2016
84.41
84.66
82.94
83.44
1,951,994
-0.87(-1.03%)
Dec 13, 2016
84.57
84.81
84.05
84.31
1,969,735
+0.36(+0.43%)
Dec 12, 2016
83.38
84.29
83.35
83.94
2,081,257
+0.30(+0.36%)
Dec 09, 2016
83.12
83.68
82.94
83.64
1,344,868
+0.79(+0.95%)
Dec 08, 2016
81.83
83.11
81.33
82.85
1,897,023
+0.83(+1.01%)
Dec 07, 2016
80.77
82.25
80.46
82.03
2,523,005
+1.39(+1.73%)
Dec 06, 2016
80.67
80.82
80.10
80.63
1,758,678
-0.04(-0.05%)
Dec 05, 2016
80.76
81.68
80.42
80.67
2,051,831
-0.08(-0.10%)
Dec 02, 2016
80.19
80.94
80.01
80.76
2,126,747
+0.82(+1.02%)
Dec 01, 2016
82.53
82.97
79.47
79.94
3,806,530
-2.85(-3.44%)
Nov 30, 2016
84.15
84.66
82.79
82.79
2,154,370
-1.71(-2.02%)
Nov 29, 2016
84.15
84.88
84.04
84.49
1,460,189
+0.19(+0.22%)
Nov 28, 2016
83.89
84.63
83.43
84.31
1,807,205
+0.42(+0.50%)
Nov 25, 2016
83.12
84.75
82.77
83.88
852,443
+0.71(+0.86%)
Nov 23, 2016
83.17
83.17
83.17
0
-0.92(-1.09%)
Nov 22, 2016
83.13
84.39
82.81
84.09
2,237,699
+1.20(+1.45%)
Nov 21, 2016
81.44
83.23
81.64
82.88
1,675,252
+1.45(+1.78%)
Nov 18, 2016
81.82
82.27
81.20
81.44
1,760,404
-0.93(-1.13%)
Nov 17, 2016
81.87
82.42
81.79
82.37
1,305,595
+0.36(+0.44%)
Nov 16, 2016
81.97
82.35
81.07
82.01
1,449,515
-0.18(-0.21%)
Nov 15, 2016
81.68
82.55
81.64
82.19
2,120,178
+0.76(+0.93%)
Nov 14, 2016
83.09
83.10
80.81
81.43
3,422,765
-1.88(-2.25%)
Nov 11, 2016
83.63
83.96
82.61
83.30
1,991,487
-0.51(-0.61%)
Nov 10, 2016
85.89
86.32
82.60
83.82
5,428,630
-2.88(-3.33%)
Nov 09, 2016
86.72
87.99
86.37
86.70
2,766,677
-2.35(-2.64%)
Nov 08, 2016
87.90
89.44
87.88
89.05
2,162,885
+0.74(+0.84%)
Nov 07, 2016
87.41
88.41
87.35
88.31
2,128,177
+1.84(+2.13%)
Nov 04, 2016
86.93
87.47
86.31
86.47
1,722,297
-0.18(-0.20%)
Nov 03, 2016
87.45
87.65
85.70
86.64
2,281,430
-0.53(-0.61%)
Nov 02, 2016
88.21
88.47
87.09
87.17
2,927,383
-1.40(-1.58%)
Nov 01, 2016
86.37
91.98
85.62
88.57
8,177,620
+1.26(+1.44%)
Oct 31, 2016
87.88
88.49
87.05
87.31
2,659,121
-0.57(-0.65%)
Oct 28, 2016
87.48
88.67
86.89
87.88
2,310,352
-0.31(-0.35%)
Oct 27, 2016
89.67
89.84
88.11
88.19
2,260,809
-1.05(-1.18%)
Oct 26, 2016
90.83
90.83
89.22
89.24
1,712,171
-1.67(-1.84%)
Oct 25, 2016
91.05
91.41
90.65
90.91
2,434,237
-0.17(-0.18%)
Oct 24, 2016
91.49
91.67
90.76
91.08
1,452,413
-0.28(-0.30%)
Oct 21, 2016
91.17
91.42
90.50
91.36
2,096,300
+0.08(+0.09%)
Oct 20, 2016
92.24
92.57
90.97
91.28
2,288,401
-0.47(-0.51%)
Oct 19, 2016
92.51
92.92
91.71
91.75
1,996,521
-0.86(-0.93%)
Oct 18, 2016
93.44
93.44
92.54
92.61
1,367,999
-0.24(-0.25%)
Oct 17, 2016
93.77
94.18
92.77
92.84
1,348,958
-0.72(-0.77%)
Oct 14, 2016
93.58
94.35
93.37
93.56
2,006,330
+0.50(+0.54%)
Oct 13, 2016
92.91
93.43
92.34
93.06
1,802,065
+0.34(+0.36%)
Oct 12, 2016
92.38
92.92
92.10
92.72
1,505,213
+0.34(+0.37%)
Oct 11, 2016
92.56
92.68
91.36
92.38
2,472,105
+0.01(+0.01%)
Oct 10, 2016
91.35
93.07
91.35
92.37
2,141,755
+1.83(+2.03%)
Oct 07, 2016
90.83
91.09
89.53
90.54
1,435,884
-0.07(-0.07%)
Oct 06, 2016
90.24
90.94
90.07
90.60
1,277,335
-0.04(-0.05%)
Oct 05, 2016
90.81
91.15
90.41
90.65
1,832,327
-0.03(-0.04%)
Oct 04, 2016
91.64
92.24
90.51
90.68
1,997,714
-0.72(-0.79%)
Oct 03, 2016
91.87
92.41
90.85
91.40
2,294,799
-0.94(-1.02%)
Sep 30, 2016
91.41
92.85
90.56
92.34
3,598,979
+1.14(+1.25%)
Sep 29, 2016
92.11
92.13
91.13
91.20
2,760,585
-0.98(-1.07%)
Sep 28, 2016
93.03
93.56
91.25
92.18
6,476,232
+1.75(+1.93%)
Sep 27, 2016
88.12
91.16
87.85
90.44
4,190,767
+2.75(+3.14%)
Sep 26, 2016
88.62
88.85
87.26
87.69
2,474,705
-1.44(-1.61%)
Sep 23, 2016
89.84
90.03
88.88
89.12
1,633,604
-0.68(-0.76%)
Sep 22, 2016
88.73
90.19
88.73
89.80
2,116,475
+1.37(+1.55%)
Sep 21, 2016
86.81
88.61
86.56
88.43
2,472,699
+2.48(+2.89%)
Sep 20, 2016
86.27
86.60
85.84
85.95
1,726,126
-0.32(-0.37%)
Sep 19, 2016
86.57
86.91
85.99
86.27
1,346,230
-0.19(-0.21%)
Sep 16, 2016
86.54
86.86
85.93
86.46
1,716,458
-0.72(-0.83%)
Sep 15, 2016
85.84
87.73
85.84
87.18
2,596,412
+1.09(+1.27%)
Sep 14, 2016
85.54
86.76
85.54
86.09
2,202,719
+0.69(+0.81%)
Sep 13, 2016
86.80
87.09
85.19
85.40
2,166,765
-1.84(-2.11%)
Sep 12, 2016
85.38
87.37
84.99
87.24
2,475,242
+2.01(+2.36%)
Sep 09, 2016
86.94
87.39
85.22
85.23
2,367,928
-2.51(-2.86%)
Sep 08, 2016
89.06
89.14
87.66
87.74
2,506,479
-1.35(-1.52%)
Sep 07, 2016
89.34
90.45
88.96
89.09
1,964,032
-0.57(-0.64%)
Sep 06, 2016
87.58
89.70
87.57
89.66
2,406,440
+2.02(+2.30%)
Sep 02, 2016
86.41
87.64
87.64
87.64
1,711,244
+1.46(+1.70%)
Sep 01, 2016
85.86
86.36
85.40
86.18
1,414,877
+0.13(+0.15%)
Aug 31, 2016
86.83
86.92
85.60
86.05
1,482,238
-0.66(-0.77%)
Aug 30, 2016
86.97
86.97
86.06
86.72
1,679,288
-0.19(-0.21%)
Aug 29, 2016
85.31
86.97
85.31
86.90
1,968,171
+1.56(+1.83%)
Aug 26, 2016
84.99
86.18
84.87
85.34
1,703,532
+0.73(+0.86%)
Aug 25, 2016
84.31
84.93
84.06
84.61
1,567,817
+0.30(+0.36%)
Aug 24, 2016
83.89
84.71
83.89
84.31
1,466,667
+0.44(+0.52%)
Aug 23, 2016
83.65
84.12
83.31
83.87
1,454,999
+0.32(+0.38%)
Aug 22, 2016
83.17
83.82
82.72
83.55
1,856,145
+0.34(+0.41%)
Aug 19, 2016
82.66
83.37
82.47
83.21
2,081,152
+0.28(+0.34%)
Aug 18, 2016
83.17
83.36
82.45
82.93
1,791,860
-0.10(-0.12%)
Aug 17, 2016
82.95
83.39
82.29
83.03
1,876,019
+0.17(+0.20%)
Aug 16, 2016
82.73
83.28
82.35
82.86
1,315,177
-0.03(-0.03%)
Aug 15, 2016
83.65
83.91
82.87
82.88
1,949,931
-0.70(-0.84%)
Aug 12, 2016
83.21
83.92
82.82
83.59
944,347
+0.18(+0.22%)
Aug 11, 2016
83.71
83.83
83.29
83.40
1,332,654
-0.02(-0.02%)
Aug 10, 2016
83.60
83.71
82.93
83.42
1,181,692
+0.17(+0.20%)
Aug 09, 2016
83.11
83.77
82.66
83.25
1,602,364
+0.34(+0.40%)
Aug 08, 2016
83.20
83.20
82.30
82.92
1,151,654
-0.07(-0.08%)
Aug 05, 2016
83.68
84.30
82.76
82.99
1,665,021
-0.70(-0.83%)
Aug 04, 2016
83.77
84.41
83.35
83.68
1,576,905
+0.21(+0.25%)
Aug 03, 2016
84.12
84.29
82.96
83.47
1,698,865
-0.95(-1.13%)
Aug 02, 2016
84.56
85.54
83.42
84.43
3,194,588
-0.05(-0.06%)
Aug 01, 2016
85.57
85.57
84.10
84.48
3,131,525
-1.10(-1.28%)
Jul 29, 2016
83.18
86.98
83.13
85.57
12,891,749
+3.69(+4.51%)
Jul 28, 2016
78.17
82.69
78.17
81.88
10,580,116
+3.87(+4.96%)
Jul 27, 2016
81.76
81.77
74.89
78.01
20,113,244
-4.17(-5.08%)
Jul 26, 2016
84.18
84.30
82.11
82.18
4,021,771
-2.56(-3.02%)
Jul 25, 2016
85.33
85.37
84.47
84.74
1,669,786
-0.42(-0.49%)
Jul 22, 2016
84.12
85.64
84.08
85.16
1,966,592
+1.29(+1.54%)
Jul 21, 2016
84.07
84.41
83.43
83.87
1,954,651
-0.56(-0.66%)
Jul 20, 2016
82.38
84.84
81.35
84.43
5,682,542
+2.32(+2.83%)
Jul 19, 2016
82.76
82.95
82.06
82.11
2,226,081
-0.90(-1.09%)
Jul 18, 2016
82.60
83.10
81.68
83.02
2,183,420
+0.49(+0.59%)
Jul 15, 2016
82.89
83.26
81.64
82.53
3,638,678
-0.19(-0.23%)
Jul 14, 2016
84.89
85.20
82.59
82.73
3,407,297
-2.04(-2.41%)
Jul 13, 2016
85.45
85.56
84.73
84.77
1,774,066
-0.17(-0.20%)
Jul 12, 2016
85.12
85.50
84.55
84.94
1,691,873
-0.18(-0.22%)
Jul 11, 2016
85.82
85.89
85.00
85.12
1,416,704
-0.79(-0.92%)
Jul 08, 2016
84.79
85.99
83.64
85.91
1,869,759
+2.27(+2.71%)
Jul 07, 2016
84.68
85.03
83.45
83.64
1,376,737
-1.19(-1.40%)
Jul 06, 2016
83.60
85.05
83.01
84.83
1,690,689
+0.70(+0.83%)
Jul 05, 2016
84.58
84.68
83.99
84.13
1,190,862
-0.25(-0.30%)
Jul 01, 2016
85.21
84.38
84.38
84.38
1,273,338
-0.33(-0.39%)
Jun 30, 2016
83.09
85.70
83.03
84.71
3,507,853
+2.25(+2.73%)
Jun 29, 2016
81.74
82.96
81.08
82.46
3,299,832
+1.51(+1.86%)
Jun 28, 2016
81.54
82.57
80.16
80.95
2,834,210
+0.39(+0.48%)
Jun 27, 2016
81.64
82.14
80.06
80.56
2,621,269
-1.59(-1.94%)
Jun 24, 2016
82.54
83.36
81.50
82.16
4,335,846
-3.24(-3.80%)
Jun 23, 2016
85.73
86.03
85.15
85.40
923,837
+0.37(+0.43%)
Jun 22, 2016
85.77
86.03
84.95
85.03
912,214
-0.47(-0.55%)
Jun 21, 2016
84.73
85.64
84.69
85.50
1,106,555
+0.85(+1.01%)
Jun 20, 2016
85.20
85.55
84.64
84.64
1,276,071
+0.62(+0.74%)
Jun 17, 2016
84.67
84.74
83.65
84.02
1,760,799
-0.44(-0.53%)
Jun 16, 2016
83.61
84.53
83.28
84.47
1,189,859
+0.55(+0.66%)
Jun 15, 2016
84.52
84.80
83.77
83.91
1,655,079
-0.31(-0.37%)
Jun 14, 2016
84.85
85.04
83.09
84.22
2,345,663
-0.86(-1.01%)
Jun 13, 2016
86.46
87.22
85.02
85.09
2,520,388
-1.77(-2.04%)
Jun 10, 2016
86.19
87.24
85.99
86.86
2,636,207
+0.26(+0.30%)
Jun 09, 2016
86.15
86.81
85.84
86.60
1,717,515
-0.18(-0.21%)
Jun 08, 2016
85.18
86.91
85.18
86.78
1,851,669
+1.58(+1.86%)
Jun 07, 2016
86.30
86.34
84.95
85.20
1,881,295
-1.05(-1.21%)
Jun 06, 2016
86.08
86.34
85.55
86.24
754,125
+0.41(+0.48%)
Jun 03, 2016
84.95
85.94
84.95
85.83
991,039
+0.44(+0.52%)
Jun 02, 2016
85.29
85.41
84.55
85.39
1,077,397
+0.15(+0.18%)
Jun 01, 2016
82.74
85.25
82.78
85.24
2,890,165
+2.49(+3.01%)
May 31, 2016
83.69
83.83
82.40
82.74
1,833,275
-0.85(-1.02%)
May 27, 2016
82.94
83.59
83.59
83.59
1,206,670
+0.70(+0.85%)
May 26, 2016
82.86
83.52
82.39
82.89
853,766
-0.06(-0.07%)
May 25, 2016
82.75
83.56
81.68
82.95
1,052,714
+0.22(+0.26%)
May 24, 2016
81.58
82.94
81.30
82.74
1,225,632
+1.63(+2.01%)
May 23, 2016
80.62
81.31
80.23
81.11
815,008
+0.42(+0.52%)
May 20, 2016
81.64
81.64
80.42
80.69
1,508,981
-0.64(-0.79%)
May 19, 2016
80.68
81.40
80.09
81.33
1,030,104
+0.65(+0.81%)
May 18, 2016
81.69
81.80
80.44
80.68
2,232,075
-1.26(-1.54%)
May 17, 2016
83.14
83.46
81.63
81.94
1,611,318
-1.33(-1.59%)
May 16, 2016
82.57
83.62
82.42
83.27
901,614
+0.88(+1.06%)
May 13, 2016
83.15
83.30
82.09
82.39
1,122,597
-0.81(-0.97%)
May 12, 2016
83.51
83.51
82.49
83.20
1,080,706
+0.20(+0.24%)
May 11, 2016
83.44
83.80
82.80
83.00
825,055
-0.38(-0.45%)
May 10, 2016
82.88
83.65
82.47
83.38
1,233,366
+0.68(+0.82%)
May 09, 2016
82.08
83.00
82.08
82.70
1,190,210
+0.69(+0.84%)
May 06, 2016
82.10
82.21
81.21
82.01
818,975
-0.14(-0.17%)
May 05, 2016
82.08
82.35
81.67
82.15
1,227,786
+0.25(+0.31%)
May 04, 2016
81.57
82.49
80.76
81.90
1,912,504
-0.12(-0.14%)
May 03, 2016
80.73
82.97
80.13
82.02
3,322,795
+1.28(+1.59%)
May 02, 2016
79.72
81.04
79.55
80.73
2,481,282
+0.95(+1.19%)
Apr 29, 2016
79.67
80.59
79.27
79.78
1,648,586
-0.03(-0.04%)
Apr 28, 2016
79.27
80.07
79.21
79.82
1,403,118
-0.12(-0.15%)
Apr 27, 2016
80.19
80.62
79.26
79.93
1,409,924
-0.16(-0.20%)
Apr 26, 2016
80.79
80.79
79.90
80.09
1,175,002
-0.37(-0.46%)
Apr 25, 2016
79.78
80.51
79.20
80.46
1,181,380
+0.68(+0.85%)
Apr 22, 2016
79.34
79.88
78.51
79.78
1,213,987
+0.09(+0.12%)
Apr 21, 2016
80.37
80.59
79.35
79.69
1,460,865
-1.05(-1.30%)
Apr 20, 2016
81.28
81.47
80.55
80.74
1,040,188
-0.81(-0.99%)
Apr 19, 2016
81.05
81.98
80.67
81.55
1,757,944
+0.89(+1.11%)
Apr 18, 2016
80.49
80.87
80.09
80.66
1,128,322
-0.17(-0.21%)
Apr 15, 2016
80.09
80.86
79.47
80.83
2,167,077
+0.96(+1.20%)
Apr 14, 2016
77.45
80.43
77.14
79.87
3,476,746
+2.34(+3.02%)
Apr 13, 2016
77.86
77.96
77.19
77.52
1,200,106
+0.04(+0.05%)
Apr 12, 2016
77.36
77.90
77.05
77.48
1,587,233
+0.02(+0.02%)
Apr 11, 2016
77.92
78.33
77.38
77.46
1,165,596
-0.23(-0.29%)
Apr 08, 2016
76.29
77.79
76.06
77.69
2,190,748
+0.68(+0.89%)
Apr 07, 2016
77.51
77.80
76.65
77.00
1,678,857
-1.41(-1.80%)
Apr 06, 2016
78.48
78.67
77.59
78.41
1,979,422
+0.01(+0.01%)
Apr 05, 2016
79.36
79.47
78.05
78.41
1,791,341
-1.69(-2.11%)
Apr 04, 2016
80.68
81.13
79.82
80.10
1,678,481
-0.78(-0.97%)
Apr 01, 2016
79.64
80.95
79.50
80.88
1,605,693
+0.64(+0.80%)
Mar 31, 2016
80.01
80.88
79.75
80.24
1,834,008
+0.09(+0.11%)
Mar 30, 2016
80.72
80.93
80.02
80.15
1,089,134
-0.03(-0.04%)
Mar 29, 2016
79.30
80.19
79.16
80.18
1,450,491
+0.59(+0.74%)
Mar 28, 2016
79.51
80.26
79.21
79.59
1,204,757
+0.08(+0.09%)
Mar 24, 2016
78.95
79.52
79.52
79.52
1,472,528
-0.18(-0.22%)
Mar 23, 2016
79.11
79.85
78.71
79.69
2,026,312
+0.58(+0.73%)
Mar 22, 2016
78.06
79.19
77.65
79.11
1,696,369
+1.09(+1.40%)
Mar 21, 2016
78.18
78.22
77.26
78.02
1,352,665
+0.05(+0.06%)
Mar 18, 2016
78.78
78.83
77.69
77.97
2,925,782
-0.81(-1.03%)
Mar 17, 2016
77.90
78.93
77.90
78.78
1,394,869
+1.03(+1.33%)
Mar 16, 2016
76.96
77.91
76.67
77.75
1,505,109
+0.33(+0.42%)
Mar 15, 2016
77.05
77.55
76.76
77.42
1,307,089
+0.25(+0.32%)
Mar 14, 2016
76.90
77.34
75.36
77.17
1,594,850
+0.03(+0.04%)
Mar 11, 2016
76.75
77.39
76.02
77.14
2,368,529
+0.54(+0.71%)
Mar 10, 2016
75.74
76.69
75.36
76.60
2,020,476
+1.19(+1.58%)
Mar 09, 2016
73.92
75.53
73.62
75.40
1,672,274
+1.65(+2.24%)
Mar 08, 2016
74.08
74.38
73.44
73.75
1,161,563
-0.78(-1.04%)
Mar 07, 2016
75.04
75.63
74.26
74.53
1,817,300
-0.74(-0.99%)
Mar 04, 2016
74.24
75.28
74.09
75.27
2,489,899
+1.40(+1.90%)
Mar 03, 2016
72.08
73.87
71.85
73.87
2,173,914
+1.94(+2.69%)
Mar 02, 2016
71.53
71.96
70.94
71.93
1,791,430
+0.07(+0.10%)
Mar 01, 2016
71.48
72.21
71.07
71.86
1,569,029
+1.05(+1.49%)
Feb 29, 2016
70.70
71.77
70.53
70.80
3,423,867
+0.07(+0.09%)
Feb 26, 2016
71.92
72.14
70.60
70.74
1,475,900
-1.20(-1.66%)
Feb 25, 2016
71.24
71.95
70.74
71.93
1,286,686
+0.41(+0.57%)
Feb 24, 2016
70.69
71.62
70.28
71.52
1,453,792
+0.45(+0.63%)
Feb 23, 2016
71.77
72.59
70.77
71.08
2,047,327
-1.02(-1.42%)
Feb 22, 2016
71.03
72.23
71.08
72.10
1,814,643
+1.06(+1.50%)
Feb 19, 2016
70.35
71.08
69.95
71.03
1,666,324
+0.68(+0.97%)
Feb 18, 2016
71.41
71.49
70.30
70.35
2,588,504
-1.25(-1.75%)
Feb 17, 2016
70.81
71.84
70.35
71.61
2,364,518
+1.31(+1.87%)
Feb 16, 2016
70.81
70.82
69.30
70.30
2,874,685
+0.43(+0.62%)
Feb 12, 2016
69.33
69.86
69.86
69.86
2,477,325
+0.42(+0.61%)
Feb 11, 2016
68.73
69.91
67.07
69.44
3,604,790
-0.46(-0.65%)
Feb 10, 2016
70.19
70.78
69.81
69.90
2,251,527
+0.26(+0.37%)
Feb 09, 2016
69.44
70.83
68.94
69.64
4,027,094
-0.02(-0.04%)
Feb 08, 2016
71.41
71.56
69.58
69.66
6,536,738
-2.53(-3.51%)
Feb 05, 2016
72.51
72.84
71.47
72.20
3,513,142
-0.56(-0.78%)
Feb 04, 2016
74.70
74.70
72.15
72.76
3,702,114
-1.94(-2.60%)
Feb 03, 2016
76.26
76.31
73.85
74.70
2,687,782
-1.31(-1.73%)
Feb 02, 2016
75.94
76.09
75.22
76.02
3,223,700
-0.30(-0.39%)
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
.