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
)
56.47
-0.98 (-1.71%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2003
9.966
10.01
9.966
9.984
1,087,018
+0.00(+0.00%)
Dec 30, 2003
9.991
10.000
9.978
9.984
559,102
-0.01(-0.07%)
Dec 29, 2003
10.01
10.05
9.964
9.991
849,048
+0.01(+0.05%)
Dec 26, 2003
10.01
10.04
9.984
9.986
101,987
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
10.00
10.01
107,325
-0.06(-0.57%)
Dec 23, 2003
10.02
10.07
10.00
10.06
607,145
+0.06(+0.64%)
Dec 22, 2003
9.939
9.998
9.905
9.998
778,248
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.945
9.964
1,159,505
-0.18(-1.76%)
Dec 18, 2003
10.11
10.18
10.02
10.14
1,077,185
+0.02(+0.23%)
Dec 17, 2003
10.17
10.18
10.10
10.12
518,925
-0.08(-0.82%)
Dec 16, 2003
10.16
10.23
10.11
10.20
700,985
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,003
+0.07(+0.69%)
Dec 12, 2003
10.21
10.21
10.05
10.09
851,296
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,661
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,046,841
+0.04(+0.44%)
Dec 09, 2003
9.832
10.05
9.832
10.01
1,278,911
+0.20(+2.05%)
Dec 08, 2003
9.690
9.822
9.690
9.809
918,726
+0.12(+1.25%)
Dec 05, 2003
9.781
9.797
9.697
9.688
684,970
-0.10(-0.98%)
Dec 04, 2003
9.832
9.886
9.758
9.784
759,985
-0.09(-0.94%)
Dec 03, 2003
9.795
9.884
9.788
9.877
1,246,601
+0.08(+0.82%)
Dec 02, 2003
9.809
9.818
9.779
9.797
809,153
-0.02(-0.25%)
Dec 01, 2003
9.799
9.831
9.779
9.822
1,000,484
+0.01(+0.15%)
Nov 28, 2003
9.797
9.809
9.742
9.808
306,522
-0.00(-0.04%)
Nov 26, 2003
9.786
9.813
9.768
9.811
612,203
+0.03(+0.27%)
Nov 25, 2003
9.752
9.804
9.752
9.784
1,219,910
-0.03(-0.33%)
Nov 24, 2003
9.797
9.822
9.784
9.816
1,305,321
+0.02(+0.25%)
Nov 21, 2003
9.850
9.859
9.776
9.792
1,033,356
-0.04(-0.42%)
Nov 20, 2003
9.895
9.913
9.822
9.832
1,070,442
-0.07(-0.72%)
Nov 19, 2003
10.07
9.913
9.760
9.904
1,999,563
-0.17(-1.68%)
Nov 18, 2003
10.13
10.15
10.07
10.07
468,634
-0.05(-0.47%)
Nov 17, 2003
10.13
10.14
10.05
10.12
337,709
-0.00(-0.02%)
Nov 14, 2003
10.24
10.24
10.10
10.12
666,708
-0.14(-1.35%)
Nov 13, 2003
10.20
10.26
10.17
10.26
629,060
+0.05(+0.45%)
Nov 12, 2003
10.13
10.22
10.13
10.22
1,075,499
+0.09(+0.88%)
Nov 11, 2003
10.01
10.14
10.01
10.13
852,420
+0.12(+1.15%)
Nov 10, 2003
9.966
10.02
9.966
10.01
759,985
+0.04(+0.43%)
Nov 07, 2003
10.02
10.11
9.971
9.968
1,382,303
-0.05(-0.52%)
Nov 06, 2003
9.929
10.02
9.866
10.02
1,021,555
+0.11(+1.11%)
Nov 05, 2003
9.932
9.916
9.813
9.909
533,535
-0.01(-0.14%)
Nov 04, 2003
9.932
9.977
9.904
9.923
553,202
-0.04(-0.36%)
Nov 03, 2003
9.994
9.994
9.911
9.959
743,971
-0.02(-0.16%)
Oct 31, 2003
9.825
9.982
9.825
9.975
976,041
+0.18(+1.80%)
Oct 30, 2003
9.921
9.921
9.921
9.799
1,771,427
-0.18(-1.80%)
Oct 29, 2003
9.829
9.982
9.808
9.978
1,094,885
+0.16(+1.61%)
Oct 28, 2003
9.640
9.825
9.631
9.820
922,097
+0.20(+2.03%)
Oct 27, 2003
9.717
9.717
9.574
9.624
1,137,309
-0.08(-0.79%)
Oct 24, 2003
9.703
9.745
9.590
9.701
1,371,065
-0.09(-0.89%)
Oct 23, 2003
9.699
9.806
9.375
9.788
3,457,163
+0.33(+3.48%)
Oct 22, 2003
9.658
9.658
9.377
9.459
1,914,714
-0.20(-2.05%)
Oct 21, 2003
9.708
9.708
9.619
9.656
978,569
-0.01(-0.07%)
Oct 20, 2003
9.788
9.788
9.583
9.663
3,324,270
-0.28(-2.83%)
Oct 17, 2003
9.975
10.02
9.898
9.945
1,647,244
-0.02(-0.20%)
Oct 16, 2003
9.861
9.962
9.861
9.964
1,866,671
-0.11(-1.09%)
Oct 15, 2003
10.12
10.13
10.06
10.07
1,228,058
-0.02(-0.25%)
Oct 14, 2003
10.03
10.14
10.02
10.10
2,786,521
-0.22(-2.16%)
Oct 13, 2003
10.22
10.35
10.20
10.32
1,221,596
+0.10(+1.01%)
Oct 10, 2003
10.05
10.26
10.05
10.22
1,583,467
+0.15(+1.45%)
Oct 09, 2003
9.907
10.10
9.879
10.07
2,022,882
+0.28(+2.91%)
Oct 08, 2003
9.744
9.786
9.685
9.788
827,977
+0.04(+0.46%)
Oct 07, 2003
9.733
9.786
9.733
9.744
697,332
+0.02(+0.22%)
Oct 06, 2003
9.704
9.744
9.672
9.722
428,176
+0.00(+0.02%)
Oct 03, 2003
9.687
9.735
9.662
9.720
684,970
+0.09(+0.92%)
Oct 02, 2003
9.617
9.653
9.592
9.631
757,457
-0.09(-0.97%)
Oct 01, 2003
9.571
9.726
9.560
9.726
691,432
+0.16(+1.66%)
Sep 30, 2003
9.598
9.606
9.518
9.567
662,494
-0.05(-0.52%)
Sep 29, 2003
9.544
9.624
9.539
9.617
548,707
+0.08(+0.82%)
Sep 26, 2003
9.589
9.606
9.526
9.539
725,428
-0.05(-0.52%)
Sep 25, 2003
9.614
9.660
9.599
9.589
493,077
-0.03(-0.31%)
Sep 24, 2003
9.708
9.713
9.608
9.619
470,039
-0.09(-0.92%)
Sep 23, 2003
9.587
9.697
9.566
9.708
506,563
+0.06(+0.65%)
Sep 22, 2003
9.720
9.740
9.633
9.646
513,868
-0.12(-1.19%)
Sep 19, 2003
9.760
9.795
9.729
9.761
458,239
+0.02(+0.26%)
Sep 18, 2003
9.658
9.749
9.644
9.736
549,830
+0.10(+1.00%)
Sep 17, 2003
9.653
9.683
9.626
9.640
674,294
-0.01(-0.11%)
Sep 16, 2003
9.663
9.681
9.624
9.651
611,079
+0.02(+0.20%)
Sep 15, 2003
9.699
9.699
9.612
9.631
1,086,456
-0.06(-0.57%)
Sep 12, 2003
9.735
9.735
9.656
9.687
550,392
-0.05(-0.55%)
Sep 11, 2003
9.763
9.809
9.692
9.740
417,781
-0.01(-0.05%)
Sep 10, 2003
9.765
9.765
9.695
9.745
756,333
-0.04(-0.38%)
Sep 09, 2003
9.946
9.946
9.640
9.783
570,621
-0.16(-1.65%)
Sep 08, 2003
10.02
10.03
9.895
9.946
796,510
-0.09(-0.90%)
Sep 05, 2003
10.06
10.14
9.998
10.04
411,038
-0.02(-0.23%)
Sep 04, 2003
10.00
10.11
9.994
10.06
589,726
-0.01(-0.11%)
Sep 03, 2003
10.26
10.26
10.06
10.07
1,146,581
-0.08(-0.82%)
Sep 02, 2003
9.815
10.15
9.797
10.15
1,157,819
+0.34(+3.46%)
Aug 29, 2003
9.744
9.866
9.742
9.815
572,588
+0.06(+0.66%)
Aug 28, 2003
9.695
9.777
9.551
9.751
756,052
+0.07(+0.70%)
Aug 27, 2003
9.610
9.699
9.503
9.683
2,394,868
+0.36(+3.90%)
Aug 26, 2003
9.370
9.388
9.256
9.320
651,536
-0.09(-1.00%)
Aug 25, 2003
9.432
9.450
9.396
9.414
375,357
+0.00(+0.00%)
Aug 22, 2003
9.485
9.530
9.409
9.414
674,856
-0.03(-0.30%)
Aug 21, 2003
9.372
9.521
9.352
9.443
1,058,923
+0.07(+0.78%)
Aug 20, 2003
9.436
9.446
9.364
9.370
302,027
-0.07(-0.70%)
Aug 19, 2003
9.432
9.450
9.405
9.436
638,612
-0.01(-0.06%)
Aug 18, 2003
9.514
9.518
9.432
9.441
539,997
-0.01(-0.09%)
Aug 15, 2003
9.439
9.459
9.432
9.450
241,341
+0.01(+0.11%)
Aug 14, 2003
9.434
9.468
9.405
9.439
555,168
+0.01(+0.06%)
Aug 13, 2003
9.516
9.516
9.407
9.434
979,693
-0.02(-0.17%)
Aug 12, 2003
9.249
9.450
9.240
9.450
1,294,645
+0.25(+2.67%)
Aug 11, 2003
9.254
9.281
9.160
9.204
500,382
-0.05(-0.54%)
Aug 08, 2003
9.138
9.254
9.108
9.254
880,235
+0.11(+1.17%)
Aug 07, 2003
9.074
9.167
9.007
9.147
504,034
+0.10(+1.06%)
Aug 06, 2003
9.064
9.073
8.996
9.051
562,754
-0.01(-0.14%)
Aug 05, 2003
9.138
9.165
9.042
9.064
647,603
-0.08(-0.91%)
Aug 04, 2003
9.176
9.176
9.078
9.147
793,981
-0.03(-0.31%)
Aug 01, 2003
9.130
9.219
9.076
9.176
1,028,860
+0.03(+0.35%)
Jul 31, 2003
9.245
9.386
9.138
9.144
1,224,968
-0.06(-0.62%)
Jul 30, 2003
9.290
9.318
9.186
9.201
835,001
-0.06(-0.67%)
Jul 29, 2003
9.254
9.308
9.183
9.263
1,352,241
+0.01(+0.13%)
Jul 28, 2003
9.153
9.270
9.153
9.251
1,974,839
+0.10(+1.07%)
Jul 25, 2003
8.827
9.170
8.783
9.153
1,965,567
+0.33(+3.69%)
Jul 24, 2003
9.090
9.325
8.811
8.827
7,153,981
-0.06(-0.66%)
Jul 23, 2003
8.854
8.928
8.783
8.886
1,549,472
+0.06(+0.71%)
Jul 22, 2003
8.720
8.854
8.701
8.823
1,432,594
+0.14(+1.60%)
Jul 21, 2003
8.779
8.779
8.649
8.685
714,751
-0.07(-0.81%)
Jul 18, 2003
8.694
8.781
8.590
8.756
848,487
+0.11(+1.23%)
Jul 17, 2003
8.542
8.669
8.542
8.649
1,107,528
+0.08(+0.98%)
Jul 16, 2003
8.651
8.702
8.528
8.565
994,584
-0.04(-0.48%)
Jul 15, 2003
8.558
8.631
8.524
8.606
915,354
+0.05(+0.58%)
Jul 14, 2003
8.765
8.774
8.542
8.556
1,627,296
-0.15(-1.76%)
Jul 11, 2003
8.791
8.889
8.706
8.710
1,010,879
-0.11(-1.21%)
Jul 10, 2003
8.809
8.827
8.767
8.816
1,554,529
-0.01(-0.08%)
Jul 09, 2003
8.800
8.841
8.775
8.823
1,988,606
+0.00(+0.02%)
Jul 08, 2003
8.886
8.886
8.694
8.822
3,638,379
-0.06(-0.72%)
Jul 07, 2003
8.783
8.943
8.779
8.886
1,491,314
+0.13(+1.44%)
Jul 03, 2003
8.734
8.818
8.722
8.759
758,581
-0.02(-0.22%)
Jul 02, 2003
8.756
8.818
8.706
8.779
1,146,862
+0.02(+0.26%)
Jul 01, 2003
8.702
8.809
8.676
8.756
1,110,899
+0.04(+0.45%)
Jun 30, 2003
8.658
8.774
8.619
8.717
1,602,572
+0.06(+0.68%)
Jun 27, 2003
8.774
8.774
8.658
8.658
1,430,346
-0.11(-1.20%)
Jun 26, 2003
8.729
8.786
8.686
8.763
1,137,590
+0.04(+0.43%)
Jun 25, 2003
8.863
8.927
8.720
8.726
1,532,052
-0.11(-1.19%)
Jun 24, 2003
8.706
8.927
8.706
8.831
2,080,478
+0.03(+0.34%)
Jun 23, 2003
8.880
8.900
8.742
8.800
1,937,191
-0.16(-1.83%)
Jun 20, 2003
9.114
9.133
8.921
8.964
2,587,885
-0.12(-1.37%)
Jun 19, 2003
9.523
9.523
9.076
9.089
3,138,559
-0.45(-4.68%)
Jun 18, 2003
9.405
9.574
9.405
9.535
728,518
+0.02(+0.17%)
Jun 17, 2003
9.619
9.655
9.498
9.519
548,987
-0.09(-0.91%)
Jun 16, 2003
9.539
9.608
9.528
9.606
694,804
+0.08(+0.86%)
Jun 13, 2003
9.512
9.558
9.441
9.525
1,152,762
+0.03(+0.32%)
Jun 12, 2003
9.601
9.601
9.400
9.494
1,744,455
-0.07(-0.74%)
Jun 11, 2003
9.646
9.663
9.512
9.566
1,065,665
-0.04(-0.46%)
Jun 10, 2003
9.637
9.637
9.503
9.610
1,240,701
-0.03(-0.30%)
Jun 09, 2003
9.610
9.687
9.548
9.639
1,497,776
-0.05(-0.51%)
Jun 06, 2003
9.779
9.841
9.615
9.688
2,015,859
-0.10(-1.02%)
Jun 05, 2003
9.690
9.827
9.667
9.788
659,684
+0.11(+1.10%)
Jun 04, 2003
9.646
9.735
9.640
9.681
514,149
+0.05(+0.48%)
Jun 03, 2003
9.797
9.797
9.564
9.635
1,453,947
-0.17(-1.78%)
Jun 02, 2003
9.815
9.849
9.770
9.809
1,272,168
+0.01(+0.07%)
May 30, 2003
9.637
9.841
9.621
9.802
1,407,308
+0.18(+1.87%)
May 29, 2003
9.646
9.752
9.578
9.623
1,274,697
+0.01(+0.11%)
May 28, 2003
9.320
9.626
9.297
9.612
2,201,290
+0.25(+2.72%)
May 27, 2003
9.249
9.404
9.215
9.357
1,330,326
+0.11(+1.17%)
May 23, 2003
9.186
9.396
9.174
9.249
1,058,080
+0.04(+0.48%)
May 22, 2003
9.199
9.242
9.128
9.204
586,636
+0.01(+0.06%)
May 21, 2003
9.254
9.265
9.110
9.199
662,494
-0.06(-0.65%)
May 20, 2003
9.267
9.325
9.151
9.259
658,279
+0.03(+0.29%)
May 19, 2003
9.226
9.259
9.194
9.233
493,077
-0.04(-0.40%)
May 16, 2003
9.183
9.361
9.049
9.270
2,037,492
-0.18(-1.88%)
May 15, 2003
9.398
9.455
9.343
9.448
718,404
+0.09(+1.01%)
May 14, 2003
9.564
9.571
9.345
9.354
936,426
-0.11(-1.18%)
May 13, 2003
9.450
9.480
9.398
9.466
605,179
+0.01(+0.06%)
May 12, 2003
9.501
9.558
9.448
9.461
767,571
-0.04(-0.43%)
May 09, 2003
9.396
9.566
9.382
9.501
942,888
+0.12(+1.23%)
May 08, 2003
9.459
9.468
9.293
9.386
553,483
-0.07(-0.77%)
May 07, 2003
9.420
9.519
9.379
9.459
650,413
+0.06(+0.68%)
May 06, 2003
9.316
9.441
9.279
9.395
859,725
+0.05(+0.55%)
May 05, 2003
9.445
9.496
9.306
9.343
1,034,760
-0.10(-1.07%)
May 02, 2003
9.414
9.512
9.391
9.445
1,010,879
+0.01(+0.15%)
May 01, 2003
9.526
9.526
9.183
9.430
2,269,562
-0.10(-1.01%)
Apr 30, 2003
9.468
9.610
9.373
9.526
3,664,789
+0.15(+1.59%)
Apr 29, 2003
8.526
9.395
8.411
9.377
7,071,380
+0.57(+6.51%)
Apr 28, 2003
8.702
8.854
8.685
8.804
1,023,803
+0.13(+1.50%)
Apr 25, 2003
8.667
8.740
8.642
8.674
1,103,314
-0.01(-0.10%)
Apr 24, 2003
8.889
8.937
8.651
8.683
2,962,680
-0.48(-5.26%)
Apr 23, 2003
9.005
9.178
8.870
9.165
2,088,626
+0.17(+1.94%)
Apr 22, 2003
8.834
9.039
8.779
8.991
1,560,710
+0.16(+1.81%)
Apr 21, 2003
8.791
8.916
8.786
8.831
691,994
+0.00(+0.04%)
Apr 17, 2003
8.783
8.891
8.783
8.827
954,969
+0.04(+0.51%)
Apr 16, 2003
8.934
8.934
8.770
8.783
1,285,654
-0.15(-1.71%)
Apr 15, 2003
8.966
8.989
8.863
8.936
889,506
-0.01(-0.16%)
Apr 14, 2003
8.784
8.978
8.784
8.950
849,891
+0.17(+1.90%)
Apr 11, 2003
8.629
8.799
8.629
8.783
1,014,251
+0.20(+2.30%)
Apr 10, 2003
8.565
8.619
8.533
8.585
683,565
-0.02(-0.19%)
Apr 09, 2003
8.720
8.781
8.535
8.601
895,687
-0.12(-1.37%)
Apr 08, 2003
8.729
8.822
8.674
8.720
724,023
-0.03(-0.33%)
Apr 07, 2003
8.952
9.071
8.742
8.749
988,684
-0.10(-1.15%)
Apr 04, 2003
8.871
8.960
8.809
8.850
751,276
+0.02(+0.20%)
Apr 03, 2003
8.831
8.870
8.781
8.832
790,329
+0.03(+0.32%)
Apr 02, 2003
8.747
8.832
8.710
8.804
802,410
+0.12(+1.44%)
Apr 01, 2003
8.649
8.710
8.628
8.679
1,467,994
+0.05(+0.56%)
Mar 31, 2003
8.524
8.674
8.482
8.631
1,363,760
+0.09(+1.04%)
Mar 28, 2003
8.462
8.556
8.462
8.542
1,442,708
+0.06(+0.65%)
Mar 27, 2003
8.485
8.505
8.338
8.487
1,306,445
-0.04(-0.48%)
Mar 26, 2003
8.489
8.553
8.434
8.528
766,447
+0.03(+0.36%)
Mar 25, 2003
8.491
8.549
8.412
8.498
1,133,657
-0.01(-0.06%)
Mar 24, 2003
8.672
8.679
8.446
8.503
1,192,939
-0.20(-2.35%)
Mar 21, 2003
8.569
8.727
8.523
8.708
1,737,993
+0.24(+2.79%)
Mar 20, 2003
8.519
8.519
8.370
8.471
1,548,629
-0.06(-0.67%)
Mar 19, 2003
8.494
8.540
8.435
8.528
917,040
+0.03(+0.40%)
Mar 18, 2003
8.560
8.562
8.407
8.494
958,621
-0.07(-0.85%)
Mar 17, 2003
8.386
8.567
8.338
8.567
994,022
+0.15(+1.73%)
Mar 14, 2003
8.443
8.466
8.363
8.421
677,384
+0.02(+0.23%)
Mar 13, 2003
8.386
8.478
8.355
8.402
789,767
+0.08(+0.98%)
Mar 12, 2003
8.275
8.320
8.225
8.320
766,728
+0.04(+0.54%)
Mar 11, 2003
8.217
8.336
8.217
8.275
903,835
+0.06(+0.76%)
Mar 10, 2003
8.338
8.338
8.197
8.213
1,500,304
-0.14(-1.72%)
Mar 07, 2003
8.231
8.375
8.195
8.357
1,363,760
+0.06(+0.75%)
Mar 06, 2003
8.242
8.320
8.160
8.295
1,278,349
+0.05(+0.65%)
Mar 05, 2003
8.364
8.364
8.160
8.242
1,311,221
-0.12(-1.47%)
Mar 04, 2003
8.496
8.524
8.338
8.364
1,042,627
-0.13(-1.57%)
Mar 03, 2003
8.589
8.676
8.451
8.498
1,323,864
-0.06(-0.73%)
Feb 28, 2003
8.665
8.676
8.542
8.560
895,687
-0.06(-0.72%)
Feb 27, 2003
8.615
8.694
8.599
8.622
1,628,139
+0.01(+0.17%)
Feb 26, 2003
8.455
8.629
8.370
8.608
1,664,945
+0.14(+1.70%)
Feb 25, 2003
8.480
8.551
8.379
8.464
1,953,486
-0.12(-1.45%)
Feb 24, 2003
8.667
8.710
8.578
8.589
1,307,007
-0.04(-0.52%)
Feb 21, 2003
8.459
8.699
8.435
8.633
1,765,246
+0.19(+2.28%)
Feb 20, 2003
8.676
8.676
8.409
8.441
1,665,787
-0.06(-0.69%)
Feb 19, 2003
8.752
8.752
8.407
8.500
2,052,383
-0.25(-2.89%)
Feb 18, 2003
8.688
8.767
8.667
8.752
1,079,994
+0.10(+1.11%)
Feb 14, 2003
8.694
8.806
8.596
8.656
1,250,815
-0.04(-0.43%)
Feb 13, 2003
8.702
8.791
8.654
8.694
1,028,017
+0.01(+0.06%)
Feb 12, 2003
8.765
8.854
8.665
8.688
1,093,199
-0.07(-0.83%)
Feb 11, 2003
8.969
9.005
8.713
8.761
2,168,980
-0.18(-2.03%)
Feb 10, 2003
9.156
9.210
8.834
8.943
2,455,555
-0.17(-1.86%)
Feb 07, 2003
9.183
9.325
9.033
9.112
7,044,970
+0.11(+1.19%)
Feb 06, 2003
10.58
10.58
8.795
9.005
12,098,525
-1.57(-14.87%)
Feb 05, 2003
10.59
10.70
10.50
10.58
1,100,785
-0.01(-0.13%)
Feb 04, 2003
10.76
10.77
10.50
10.59
1,046,560
-0.17(-1.54%)
Feb 03, 2003
10.67
10.94
10.66
10.76
970,983
+0.04(+0.42%)
Jan 31, 2003
10.49
10.78
10.47
10.71
606,864
+0.23(+2.17%)
Jan 30, 2003
10.69
10.69
10.37
10.49
1,877,347
-0.20(-1.90%)
Jan 29, 2003
10.98
10.98
10.68
10.69
1,974,839
-0.29(-2.61%)
Jan 28, 2003
10.99
11.06
10.88
10.97
967,331
-0.02(-0.16%)
Jan 27, 2003
11.11
11.19
10.98
10.99
792,295
-0.12(-1.04%)
Jan 24, 2003
11.21
11.27
11.09
11.11
923,783
-0.10(-0.90%)
Jan 23, 2003
11.26
11.29
11.15
11.21
659,122
-0.02(-0.17%)
Jan 22, 2003
11.31
11.46
11.22
11.23
674,013
-0.05(-0.41%)
Jan 21, 2003
11.37
11.53
11.26
11.28
767,571
-0.09(-0.81%)
Jan 17, 2003
11.25
11.38
11.25
11.37
1,051,337
+0.12(+1.04%)
Jan 16, 2003
11.08
11.27
11.08
11.25
706,885
+0.18(+1.59%)
Jan 15, 2003
11.09
11.12
11.00
11.07
725,428
+0.01(+0.08%)
Jan 14, 2003
11.24
11.24
10.97
11.07
1,039,537
-0.17(-1.55%)
Jan 13, 2003
11.26
11.32
11.22
11.24
507,125
-0.06(-0.55%)
Jan 10, 2003
11.35
11.36
11.20
11.30
419,186
-0.09(-0.77%)
Jan 09, 2003
11.21
11.39
11.12
11.39
1,402,251
+0.21(+1.89%)
Jan 08, 2003
11.27
11.38
11.18
11.18
738,352
-0.07(-0.65%)
Jan 07, 2003
11.36
11.38
11.19
11.25
848,767
-0.13(-1.16%)
Jan 06, 2003
11.22
11.45
11.22
11.38
1,530,929
+0.50(+4.58%)
Jan 03, 2003
10.94
10.98
10.81
10.88
994,022
-0.13(-1.15%)
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
.