Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

52.27 -0.15 (-0.29%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.08 12.25 12.03 12.25 1,407,320 +0.17(+1.43%)
Mar 30, 2004 11.93 12.09 11.85 12.08 1,127,613 +0.16(+1.32%)
Mar 29, 2004 11.99 11.99 11.85 11.92 1,231,050 -0.07(-0.59%)
Mar 26, 2004 11.81 12.04 11.81 11.99 1,600,592 +0.20(+1.69%)
Mar 25, 2004 11.89 11.89 11.69 11.79 1,500,272 -0.10(-0.86%)
Mar 24, 2004 11.97 12.04 11.86 11.90 1,628,081 -0.07(-0.56%)
Mar 23, 2004 11.93 12.03 11.91 11.96 1,204,978 +0.06(+0.52%)
Mar 22, 2004 11.96 11.96 11.80 11.90 1,115,994 -0.05(-0.44%)
Mar 19, 2004 11.79 12.00 11.77 11.96 1,000,653 +0.22(+1.83%)
Mar 18, 2004 11.78 11.82 11.59 11.74 960,979 -0.09(-0.73%)
Mar 17, 2004 11.78 11.85 11.78 11.83 771,390 +0.07(+0.63%)
Mar 16, 2004 11.75 11.81 11.74 11.75 880,212 +0.00(+0.02%)
Mar 15, 2004 11.87 11.93 11.70 11.75 1,254,289 -0.14(-1.17%)
Mar 12, 2004 11.74 11.89 11.66 11.89 1,868,964 +0.15(+1.31%)
Mar 11, 2004 11.56 11.79 11.53 11.74 2,160,007 +0.18(+1.54%)
Mar 10, 2004 11.56 11.64 11.47 11.56 1,538,246 +0.01(+0.11%)
Mar 09, 2004 11.67 11.68 11.48 11.55 2,140,736 -0.11(-0.92%)
Mar 08, 2004 11.67 11.75 11.63 11.65 1,543,347 -0.03(-0.27%)
Mar 05, 2004 11.69 11.85 11.67 11.69 1,361,410 -0.05(-0.41%)
Mar 04, 2004 11.75 11.76 11.69 11.73 1,243,520 -0.05(-0.40%)
Mar 03, 2004 11.65 11.78 11.65 11.78 2,701,567 -0.09(-0.74%)
Mar 02, 2004 12.11 12.12 11.85 11.87 2,045,233 -0.19(-1.59%)
Mar 01, 2004 11.94 12.08 11.91 12.06 1,055,065 +0.10(+0.86%)
Feb 27, 2004 11.74 12.01 11.73 11.96 1,815,120 +0.22(+1.89%)
Feb 26, 2004 11.64 11.74 11.63 11.74 691,757 +0.07(+0.56%)
Feb 25, 2004 11.67 11.69 11.61 11.67 1,115,427 -0.04(-0.35%)
Feb 24, 2004 11.69 11.74 11.62 11.71 1,246,920 +0.02(+0.20%)
Feb 23, 2004 11.57 11.71 11.54 11.69 1,437,643 +0.11(+0.96%)
Feb 20, 2004 11.40 11.62 11.40 11.58 1,849,410 +0.16(+1.39%)
Feb 19, 2004 11.50 11.53 11.42 11.42 779,042 -0.02(-0.19%)
Feb 18, 2004 11.37 11.46 11.36 11.44 1,048,263 +0.03(+0.25%)
Feb 17, 2004 11.29 11.48 11.29 11.41 1,709,981 +0.06(+0.51%)
Feb 13, 2004 11.46 11.46 11.27 11.35 1,296,514 -0.12(-1.06%)
Feb 12, 2004 11.50 11.57 11.48 11.48 1,564,885 -0.04(-0.32%)
Feb 11, 2004 11.46 11.54 11.39 11.51 1,519,826 +0.09(+0.82%)
Feb 10, 2004 11.17 11.51 11.12 11.42 2,768,164 +0.26(+2.34%)
Feb 09, 2004 10.89 11.29 10.89 11.16 2,430,078 +0.17(+1.53%)
Feb 06, 2004 10.81 11.05 10.81 10.99 2,833,060 +0.14(+1.28%)
Feb 05, 2004 10.55 11.06 10.05 10.85 14,084,254 +0.98(+9.98%)
Feb 04, 2004 9.916 9.976 9.849 9.866 2,153,205 -0.09(-0.87%)
Feb 03, 2004 10.02 10.02 9.924 9.953 3,538,137 -0.05(-0.51%)
Feb 02, 2004 9.995 10.04 9.951 10.00 808,514 +0.03(+0.28%)
Jan 30, 2004 9.947 9.999 9.873 9.976 1,690,427 -0.10(-0.95%)
Jan 29, 2004 10.05 10.09 10.02 10.07 1,457,763 +0.10(+1.03%)
Jan 28, 2004 9.898 10.01 9.877 9.969 1,878,883 +0.05(+0.55%)
Jan 27, 2004 9.863 9.942 9.794 9.914 674,470 +0.07(+0.70%)
Jan 26, 2004 9.836 9.872 9.766 9.845 734,549 +0.02(+0.18%)
Jan 23, 2004 9.836 9.843 9.789 9.827 1,227,650 -0.01(-0.13%)
Jan 22, 2004 9.766 9.847 9.752 9.840 911,669 +0.05(+0.49%)
Jan 21, 2004 9.769 9.819 9.748 9.792 706,210 +0.03(+0.33%)
Jan 20, 2004 9.656 9.771 9.610 9.760 2,621,934 +0.15(+1.54%)
Jan 16, 2004 9.616 9.642 9.591 9.612 1,071,501 -0.00(-0.02%)
Jan 15, 2004 9.587 9.649 9.572 9.614 1,073,485 +0.03(+0.28%)
Jan 14, 2004 9.607 9.609 9.522 9.587 1,196,477 -0.03(-0.28%)
Jan 13, 2004 9.633 9.658 9.595 9.614 931,789 -0.02(-0.22%)
Jan 12, 2004 9.552 9.658 9.524 9.635 1,123,362 +0.13(+1.34%)
Jan 09, 2004 9.489 9.561 9.489 9.508 717,829 -0.02(-0.17%)
Jan 08, 2004 9.660 9.660 9.510 9.524 1,377,280 -0.11(-1.10%)
Jan 07, 2004 9.773 9.773 9.619 9.630 1,856,211 -0.17(-1.71%)
Jan 06, 2004 9.932 9.932 9.783 9.797 1,178,056 -0.13(-1.35%)
Jan 05, 2004 9.854 9.935 9.854 9.932 717,546 +0.10(+0.99%)
Jan 02, 2004 9.905 9.914 9.792 9.834 571,316 -0.06(-0.64%)
Dec 31, 2003 9.880 9.924 9.880 9.898 1,096,440 +0.00(+0.00%)
Dec 30, 2003 9.905 9.914 9.893 9.898 563,948 -0.01(-0.07%)
Dec 29, 2003 9.924 9.960 9.879 9.905 856,407 +0.01(+0.05%)
Dec 26, 2003 9.921 9.951 9.898 9.900 102,870 -0.02(-0.20%)
Dec 24, 2003 9.953 9.965 9.916 9.919 108,255 -0.06(-0.57%)
Dec 23, 2003 9.935 9.979 9.917 9.976 612,408 +0.06(+0.64%)
Dec 22, 2003 9.854 9.912 9.820 9.912 784,993 +0.03(+0.34%)
Dec 19, 2003 10.08 10.08 9.859 9.879 1,169,555 -0.18(-1.75%)
Dec 18, 2003 10.02 10.09 9.930 10.05 1,086,521 +0.02(+0.23%)
Dec 17, 2003 10.08 10.10 10.01 10.03 523,423 -0.08(-0.82%)
Dec 16, 2003 10.07 10.14 10.02 10.12 707,060 +0.04(+0.40%)
Dec 15, 2003 10.07 10.14 10.07 10.07 629,411 +0.07(+0.69%)
Dec 12, 2003 10.12 10.12 9.967 10.01 858,675 -0.14(-1.43%)
Dec 11, 2003 9.969 10.17 9.933 10.15 1,109,192 +0.18(+1.82%)
Dec 10, 2003 9.924 10.00 9.923 9.969 1,055,915 +0.04(+0.44%)
Dec 09, 2003 9.748 9.967 9.748 9.924 1,289,996 +0.20(+2.05%)
Dec 08, 2003 9.607 9.737 9.607 9.725 926,688 +0.12(+1.25%)
Dec 05, 2003 9.697 9.713 9.614 9.605 690,907 -0.10(-0.98%)
Dec 04, 2003 9.748 9.801 9.674 9.700 766,572 -0.09(-0.94%)
Dec 03, 2003 9.711 9.799 9.704 9.792 1,257,406 +0.08(+0.82%)
Dec 02, 2003 9.725 9.734 9.695 9.713 816,166 -0.02(-0.25%)
Dec 01, 2003 9.714 9.746 9.695 9.737 1,009,155 +0.01(+0.15%)
Nov 28, 2003 9.713 9.725 9.658 9.723 309,179 -0.00(-0.04%)
Nov 26, 2003 9.702 9.729 9.684 9.727 617,509 +0.03(+0.27%)
Nov 25, 2003 9.669 9.720 9.669 9.700 1,230,484 -0.03(-0.33%)
Nov 24, 2003 9.713 9.737 9.700 9.732 1,316,635 +0.02(+0.25%)
Nov 21, 2003 9.766 9.774 9.692 9.707 1,042,312 -0.04(-0.42%)
Nov 20, 2003 9.810 9.827 9.737 9.748 1,079,720 -0.07(-0.72%)
Nov 19, 2003 9.986 9.827 9.676 9.819 2,016,894 -0.17(-1.68%)
Nov 18, 2003 10.04 10.07 9.979 9.986 472,696 -0.05(-0.47%)
Nov 17, 2003 10.04 10.05 9.961 10.03 340,636 -0.00(-0.02%)
Nov 14, 2003 10.15 10.15 10.01 10.04 672,487 -0.14(-1.35%)
Nov 13, 2003 10.11 10.17 10.09 10.17 634,512 +0.05(+0.45%)
Nov 12, 2003 10.05 10.14 10.04 10.13 1,084,821 +0.09(+0.88%)
Nov 11, 2003 9.924 10.05 9.924 10.04 859,808 +0.11(+1.16%)
Nov 10, 2003 9.880 9.933 9.880 9.924 766,572 +0.04(+0.43%)
Nov 07, 2003 9.933 10.02 9.886 9.882 1,394,284 -0.05(-0.52%)
Nov 06, 2003 9.843 9.937 9.782 9.933 1,030,410 +0.11(+1.11%)
Nov 05, 2003 9.847 9.831 9.729 9.824 538,159 -0.01(-0.14%)
Nov 04, 2003 9.847 9.891 9.819 9.838 557,997 -0.04(-0.36%)
Nov 03, 2003 9.909 9.909 9.826 9.873 750,419 -0.02(-0.16%)
Oct 31, 2003 9.741 9.896 9.741 9.889 984,500 +0.17(+1.80%)
Oct 30, 2003 9.836 9.836 9.836 9.714 1,786,780 -0.18(-1.80%)
Oct 29, 2003 9.744 9.896 9.723 9.893 1,104,375 +0.16(+1.61%)
Oct 28, 2003 9.557 9.741 9.549 9.736 930,089 +0.19(+2.03%)
Oct 27, 2003 9.633 9.633 9.492 9.542 1,147,167 -0.08(-0.79%)
Oct 24, 2003 9.619 9.662 9.508 9.617 1,382,948 -0.09(-0.89%)
Oct 23, 2003 9.616 9.722 9.295 9.704 3,487,127 +0.33(+3.48%)
Oct 22, 2003 9.575 9.575 9.296 9.377 1,931,310 -0.20(-2.05%)
Oct 21, 2003 9.625 9.625 9.536 9.573 987,051 -0.01(-0.07%)
Oct 20, 2003 9.704 9.704 9.501 9.580 3,353,083 -0.28(-2.83%)
Oct 17, 2003 9.889 9.937 9.813 9.859 1,661,522 -0.02(-0.20%)
Oct 16, 2003 9.776 9.877 9.776 9.879 1,882,850 -0.11(-1.10%)
Oct 15, 2003 10.03 10.05 9.970 9.988 1,238,702 -0.02(-0.25%)
Oct 14, 2003 9.944 10.06 9.933 10.01 2,810,672 -0.22(-2.15%)
Oct 13, 2003 10.13 10.26 10.11 10.23 1,232,184 +0.10(+1.01%)
Oct 10, 2003 9.960 10.17 9.960 10.13 1,597,192 +0.14(+1.45%)
Oct 09, 2003 9.822 10.01 9.794 9.986 2,040,415 +0.28(+2.91%)
Oct 08, 2003 9.660 9.702 9.602 9.704 835,153 +0.04(+0.46%)
Oct 07, 2003 9.649 9.702 9.649 9.660 703,376 +0.02(+0.22%)
Oct 06, 2003 9.621 9.660 9.589 9.639 431,888 +0.00(+0.02%)
Oct 03, 2003 9.603 9.651 9.579 9.637 690,907 +0.09(+0.92%)
Oct 02, 2003 9.535 9.570 9.510 9.549 764,022 -0.09(-0.97%)
Oct 01, 2003 9.489 9.642 9.478 9.642 697,425 +0.16(+1.66%)
Sep 30, 2003 9.515 9.524 9.436 9.485 668,236 -0.05(-0.52%)
Sep 29, 2003 9.462 9.542 9.457 9.535 553,462 +0.08(+0.82%)
Sep 26, 2003 9.506 9.524 9.445 9.457 731,715 -0.05(-0.52%)
Sep 25, 2003 9.531 9.577 9.517 9.506 497,351 -0.03(-0.31%)
Sep 24, 2003 9.625 9.630 9.526 9.536 474,113 -0.09(-0.92%)
Sep 23, 2003 9.505 9.614 9.483 9.625 510,954 +0.06(+0.65%)
Sep 22, 2003 9.637 9.656 9.550 9.563 518,322 -0.11(-1.19%)
Sep 19, 2003 9.676 9.711 9.646 9.677 462,210 +0.02(+0.26%)
Sep 18, 2003 9.575 9.665 9.561 9.653 554,596 +0.10(+1.00%)
Sep 17, 2003 9.570 9.600 9.543 9.557 680,138 -0.01(-0.11%)
Sep 16, 2003 9.580 9.598 9.542 9.568 616,375 +0.02(+0.20%)
Sep 15, 2003 9.616 9.616 9.529 9.549 1,095,873 -0.05(-0.57%)
Sep 12, 2003 9.651 9.651 9.573 9.603 555,163 -0.05(-0.55%)
Sep 11, 2003 9.679 9.725 9.609 9.656 421,402 -0.01(-0.05%)
Sep 10, 2003 9.681 9.681 9.612 9.662 762,888 -0.04(-0.38%)
Sep 09, 2003 9.861 9.861 9.557 9.699 575,567 -0.16(-1.65%)
Sep 08, 2003 9.933 9.940 9.810 9.861 803,413 -0.09(-0.90%)
Sep 05, 2003 9.974 10.05 9.912 9.951 414,601 -0.02(-0.23%)
Sep 04, 2003 9.916 10.03 9.909 9.974 594,837 -0.01(-0.11%)
Sep 03, 2003 10.17 10.17 9.972 9.984 1,156,519 -0.08(-0.82%)
Sep 02, 2003 9.730 10.07 9.713 10.07 1,167,854 +0.34(+3.46%)
Aug 29, 2003 9.660 9.782 9.658 9.730 577,551 +0.06(+0.66%)
Aug 28, 2003 9.612 9.693 9.469 9.667 762,605 +0.07(+0.70%)
Aug 27, 2003 9.527 9.616 9.422 9.600 2,415,625 +0.36(+3.90%)
Aug 26, 2003 9.289 9.307 9.176 9.240 657,183 -0.09(-1.00%)
Aug 25, 2003 9.351 9.369 9.316 9.333 378,610 +0.00(+0.00%)
Aug 22, 2003 9.404 9.448 9.328 9.333 680,705 -0.03(-0.30%)
Aug 21, 2003 9.291 9.439 9.272 9.362 1,068,101 +0.07(+0.78%)
Aug 20, 2003 9.355 9.365 9.284 9.289 304,645 -0.07(-0.70%)
Aug 19, 2003 9.351 9.369 9.325 9.355 644,147 -0.01(-0.06%)
Aug 18, 2003 9.432 9.436 9.351 9.360 544,677 -0.01(-0.09%)
Aug 15, 2003 9.358 9.377 9.351 9.369 243,432 +0.01(+0.11%)
Aug 14, 2003 9.353 9.386 9.325 9.358 559,980 +0.01(+0.06%)
Aug 13, 2003 9.434 9.434 9.326 9.353 988,184 -0.02(-0.17%)
Aug 12, 2003 9.169 9.369 9.160 9.369 1,305,866 +0.24(+2.67%)
Aug 11, 2003 9.175 9.201 9.081 9.125 504,719 -0.05(-0.54%)
Aug 08, 2003 9.060 9.175 9.030 9.175 887,864 +0.11(+1.17%)
Aug 07, 2003 8.996 9.088 8.929 9.069 508,403 +0.10(+1.06%)
Aug 06, 2003 8.986 8.995 8.919 8.973 567,632 -0.01(-0.14%)
Aug 05, 2003 9.060 9.086 8.965 8.986 653,216 -0.08(-0.91%)
Aug 04, 2003 9.097 9.097 9.000 9.069 800,863 -0.03(-0.31%)
Aug 01, 2003 9.051 9.139 8.998 9.097 1,037,778 +0.03(+0.35%)
Jul 31, 2003 9.166 9.305 9.060 9.065 1,235,585 -0.06(-0.62%)
Jul 30, 2003 9.210 9.238 9.108 9.122 842,238 -0.06(-0.67%)
Jul 29, 2003 9.175 9.228 9.104 9.183 1,363,961 +0.01(+0.13%)
Jul 28, 2003 9.074 9.190 9.074 9.171 1,991,956 +0.10(+1.07%)
Jul 25, 2003 8.751 9.092 8.707 9.074 1,982,604 +0.32(+3.69%)
Jul 24, 2003 9.012 9.245 8.735 8.751 7,215,987 -0.06(-0.66%)
Jul 23, 2003 8.778 8.852 8.707 8.809 1,562,901 +0.06(+0.71%)
Jul 22, 2003 8.645 8.778 8.626 8.748 1,445,011 +0.14(+1.60%)
Jul 21, 2003 8.704 8.704 8.575 8.610 720,946 -0.07(-0.81%)
Jul 18, 2003 8.619 8.705 8.517 8.681 855,841 +0.11(+1.23%)
Jul 17, 2003 8.469 8.594 8.469 8.575 1,117,127 +0.08(+0.98%)
Jul 16, 2003 8.576 8.628 8.455 8.492 1,003,204 -0.04(-0.48%)
Jul 15, 2003 8.485 8.557 8.451 8.532 923,288 +0.05(+0.58%)
Jul 14, 2003 8.689 8.698 8.469 8.483 1,641,401 -0.15(-1.76%)
Jul 11, 2003 8.716 8.813 8.631 8.635 1,019,641 -0.11(-1.21%)
Jul 10, 2003 8.734 8.751 8.691 8.741 1,568,002 -0.01(-0.08%)
Jul 09, 2003 8.725 8.765 8.700 8.748 2,005,842 +0.00(+0.02%)
Jul 08, 2003 8.809 8.809 8.619 8.746 3,669,914 -0.06(-0.72%)
Jul 07, 2003 8.707 8.866 8.704 8.809 1,504,239 +0.13(+1.44%)
Jul 03, 2003 8.659 8.742 8.647 8.684 765,155 -0.02(-0.22%)
Jul 02, 2003 8.681 8.742 8.631 8.704 1,156,802 +0.02(+0.26%)
Jul 01, 2003 8.628 8.734 8.601 8.681 1,120,528 +0.04(+0.45%)
Jun 30, 2003 8.584 8.698 8.545 8.642 1,616,462 +0.06(+0.68%)
Jun 27, 2003 8.698 8.698 8.584 8.584 1,442,744 -0.10(-1.20%)
Jun 26, 2003 8.654 8.711 8.612 8.688 1,147,450 +0.04(+0.43%)
Jun 25, 2003 8.786 8.850 8.645 8.651 1,545,331 -0.10(-1.19%)
Jun 24, 2003 8.631 8.850 8.631 8.755 2,098,511 +0.03(+0.34%)
Jun 23, 2003 8.804 8.823 8.666 8.725 1,953,981 -0.16(-1.83%)
Jun 20, 2003 9.035 9.055 8.845 8.887 2,610,315 -0.12(-1.37%)
Jun 19, 2003 9.441 9.441 8.998 9.011 3,165,762 -0.44(-4.68%)
Jun 18, 2003 9.325 9.492 9.325 9.453 734,833 +0.02(+0.17%)
Jun 17, 2003 9.536 9.572 9.416 9.437 553,746 -0.09(-0.91%)
Jun 16, 2003 9.457 9.526 9.446 9.524 700,826 +0.08(+0.86%)
Jun 13, 2003 9.430 9.476 9.360 9.443 1,162,753 +0.03(+0.32%)
Jun 12, 2003 9.519 9.519 9.319 9.413 1,759,575 -0.07(-0.74%)
Jun 11, 2003 9.563 9.580 9.430 9.483 1,074,902 -0.04(-0.46%)
Jun 10, 2003 9.554 9.554 9.422 9.527 1,251,455 -0.03(-0.30%)
Jun 09, 2003 9.527 9.603 9.466 9.556 1,510,757 -0.05(-0.51%)
Jun 06, 2003 9.695 9.757 9.533 9.605 2,033,331 -0.10(-1.02%)
Jun 05, 2003 9.607 9.743 9.584 9.704 665,402 +0.11(+1.10%)
Jun 04, 2003 9.563 9.651 9.557 9.598 518,605 +0.05(+0.48%)
Jun 03, 2003 9.713 9.713 9.482 9.552 1,466,548 -0.17(-1.78%)
Jun 02, 2003 9.730 9.764 9.686 9.725 1,283,194 +0.01(+0.07%)
May 30, 2003 9.554 9.757 9.538 9.718 1,419,506 +0.18(+1.87%)
May 29, 2003 9.563 9.669 9.496 9.540 1,285,745 +0.01(+0.11%)
May 28, 2003 9.240 9.543 9.217 9.529 2,220,369 +0.25(+2.72%)
May 27, 2003 9.169 9.323 9.136 9.277 1,341,856 +0.11(+1.17%)
May 23, 2003 9.108 9.316 9.095 9.169 1,067,250 +0.04(+0.48%)
May 22, 2003 9.120 9.162 9.049 9.125 591,720 +0.01(+0.06%)
May 21, 2003 9.175 9.185 9.032 9.120 668,236 -0.06(-0.65%)
May 20, 2003 9.187 9.245 9.072 9.180 663,985 +0.03(+0.29%)
May 19, 2003 9.146 9.180 9.115 9.153 497,351 -0.04(-0.40%)
May 16, 2003 9.104 9.280 8.972 9.190 2,055,152 -0.18(-1.88%)
May 15, 2003 9.318 9.374 9.263 9.367 724,631 +0.09(+1.01%)
May 14, 2003 9.482 9.489 9.265 9.273 944,542 -0.11(-1.18%)
May 13, 2003 9.369 9.399 9.318 9.385 610,424 +0.01(+0.06%)
May 12, 2003 9.420 9.476 9.367 9.379 774,224 -0.04(-0.43%)
May 09, 2003 9.316 9.483 9.302 9.420 951,060 +0.11(+1.23%)
May 08, 2003 9.377 9.386 9.213 9.305 558,280 -0.07(-0.77%)
May 07, 2003 9.339 9.437 9.298 9.377 656,050 +0.06(+0.68%)
May 06, 2003 9.236 9.360 9.199 9.314 867,176 +0.05(+0.55%)
May 05, 2003 9.363 9.415 9.226 9.263 1,043,729 -0.10(-1.07%)
May 02, 2003 9.333 9.430 9.310 9.363 1,019,641 +0.01(+0.15%)
May 01, 2003 9.445 9.445 9.104 9.349 2,289,233 -0.10(-1.01%)
Apr 30, 2003 9.386 9.527 9.293 9.445 3,696,553 +0.15(+1.59%)
Apr 29, 2003 8.453 9.314 8.338 9.296 7,132,670 +0.57(+6.51%)
Apr 28, 2003 8.628 8.778 8.610 8.728 1,032,677 +0.13(+1.50%)
Apr 25, 2003 8.592 8.665 8.568 8.599 1,112,876 -0.01(-0.10%)
Apr 24, 2003 8.813 8.861 8.576 8.608 2,988,359 -0.48(-5.26%)
Apr 23, 2003 8.928 9.099 8.793 9.086 2,106,729 +0.17(+1.94%)
Apr 22, 2003 8.758 8.961 8.704 8.913 1,574,237 +0.16(+1.81%)
Apr 21, 2003 8.716 8.839 8.711 8.755 697,992 +0.00(+0.04%)
Apr 17, 2003 8.707 8.815 8.707 8.751 963,246 +0.04(+0.51%)
Apr 16, 2003 8.857 8.857 8.695 8.707 1,296,797 -0.15(-1.71%)
Apr 15, 2003 8.889 8.912 8.786 8.859 897,216 -0.01(-0.16%)
Apr 14, 2003 8.709 8.901 8.709 8.873 857,258 +0.17(+1.90%)
Apr 11, 2003 8.555 8.723 8.555 8.707 1,023,041 +0.20(+2.30%)
Apr 10, 2003 8.492 8.545 8.460 8.511 689,490 -0.02(-0.19%)
Apr 09, 2003 8.645 8.705 8.462 8.527 903,450 -0.12(-1.37%)
Apr 08, 2003 8.654 8.746 8.599 8.645 730,298 -0.03(-0.33%)
Apr 07, 2003 8.875 8.993 8.666 8.674 997,253 -0.10(-1.15%)
Apr 04, 2003 8.795 8.883 8.734 8.774 757,787 +0.02(+0.20%)
Apr 03, 2003 8.755 8.793 8.705 8.756 797,179 +0.03(+0.32%)
Apr 02, 2003 8.672 8.756 8.635 8.728 809,364 +0.12(+1.44%)
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.