Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.84	29.08	28.31	28.43	0	-0.46(-1.59%)
Jan 29, 2009	29.47	29.47	28.66	28.89	1,507,472	-0.56(-1.92%)
Jan 28, 2009	29.71	29.85	29.09	29.45	2,096,320	+0.04(+0.14%)
Jan 27, 2009	30.04	30.04	29.01	29.41	2,099,651	-0.29(-0.97%)
Jan 26, 2009	30.29	30.75	29.60	29.70	2,638,184	-0.30(-0.99%)
Jan 23, 2009	29.71	30.33	29.25	30.00	1,616,499	-0.35(-1.14%)
Jan 22, 2009	29.81	30.44	29.49	30.34	3,073,188	+0.04(+0.12%)
Jan 21, 2009	29.53	30.40	29.47	30.31	2,590,346	+0.78(+2.63%)
Jan 20, 2009	29.97	30.14	29.32	29.53	2,429,606	-0.25(-0.85%)
Jan 16, 2009	29.97	30.28	29.59	29.78	2,850,970	+0.13(+0.45%)
Jan 15, 2009	29.51	29.69	28.89	29.65	4,189,996	-0.03(-0.10%)
Jan 14, 2009	30.28	30.28	29.31	29.68	1,505,357	-1.07(-3.47%)
Jan 13, 2009	30.95	31.10	30.23	30.74	2,048,686	-0.21(-0.68%)
Jan 12, 2009	30.96	31.27	30.36	30.95	1,513,636	+0.01(+0.05%)
Jan 09, 2009	31.10	31.26	30.51	30.94	1,619,242	-0.22(-0.70%)
Jan 08, 2009	31.63	32.08	30.09	31.16	3,162,615	-0.64(-2.00%)
Jan 07, 2009	31.88	32.54	31.53	31.80	2,126,342	-0.49(-1.51%)
Jan 06, 2009	34.15	34.84	31.70	32.28	3,609,138	-1.91(-5.59%)
Jan 05, 2009	34.79	35.21	33.84	34.20	2,498,759	-0.76(-2.18%)
Jan 02, 2009	34.39	35.17	34.06	34.96	0	+0.42(+1.23%)
Jan 01, 2009	34.06	34.78	34.04	34.53	0	+0.00(+0.00%)
Dec 31, 2008	34.06	34.78	34.04	34.53	1,508,594	+0.59(+1.75%)
Dec 30, 2008	33.66	34.14	33.47	33.94	1,319,237	+0.57(+1.71%)
Dec 29, 2008	33.15	33.51	32.95	33.37	1,338,011	+0.16(+0.49%)
Dec 26, 2008	33.30	33.45	32.68	33.21	798,025	+0.09(+0.28%)
Dec 24, 2008	32.71	33.33	32.29	33.12	602,273	+0.90(+2.78%)
Dec 23, 2008	32.78	32.78	31.99	32.22	1,276,778	-0.06(-0.18%)
Dec 22, 2008	32.75	32.75	31.77	32.28	1,481,526	-0.34(-1.04%)
Dec 19, 2008	32.59	33.31	32.28	32.61	1,960,680	+0.17(+0.52%)
Dec 18, 2008	32.52	32.90	32.22	32.44	2,287,560	-0.08(-0.24%)
Dec 17, 2008	32.88	33.00	31.98	32.52	2,563,529	-0.52(-1.56%)
Dec 16, 2008	32.06	33.13	31.80	33.04	1,855,157	+1.16(+3.65%)
Dec 15, 2008	32.14	32.64	31.60	31.87	1,522,705	-0.30(-0.94%)
Dec 12, 2008	31.14	32.23	31.03	32.18	1,766,797	+0.44(+1.40%)
Dec 11, 2008	31.15	32.35	31.09	31.73	2,223,118	+0.27(+0.85%)
Dec 10, 2008	29.00	31.58	29.00	31.46	2,511,026	+2.20(+7.53%)
Dec 09, 2008	29.19	30.00	29.08	29.26	2,202,696	-0.04(-0.12%)
Dec 08, 2008	29.37	29.63	28.55	29.30	2,492,587	+0.32(+1.10%)
Dec 05, 2008	27.98	29.10	27.53	28.98	1,797,075	+0.69(+2.45%)
Dec 04, 2008	29.78	29.78	27.90	28.29	2,051,630	-0.84(-2.88%)
Dec 03, 2008	28.32	29.70	28.05	29.13	3,085,385	-0.66(-2.20%)
Dec 02, 2008	30.08	30.63	29.02	29.78	2,896,511	-0.03(-0.09%)
Dec 01, 2008	30.89	30.91	29.69	29.81	2,318,152	-1.58(-5.04%)
Nov 28, 2008	31.72	32.38	31.09	31.39	1,382,242	+0.11(+0.36%)
Nov 26, 2008	30.23	31.40	30.11	31.28	2,520,016	+0.61(+1.98%)
Nov 25, 2008	31.69	31.76	29.77	30.67	3,239,919	-0.70(-2.23%)
Nov 24, 2008	31.21	31.77	30.47	31.37	2,843,072	+0.80(+2.61%)
Nov 21, 2008	30.67	30.81	28.72	30.57	3,974,733	+0.56(+1.86%)
Nov 20, 2008	30.87	31.94	29.85	30.02	5,251,512	-0.88(-2.83%)
Nov 19, 2008	30.32	31.47	29.50	30.89	3,022,640	+0.52(+1.70%)
Nov 18, 2008	28.77	30.38	28.72	30.38	2,955,461	+0.93(+3.16%)
Nov 17, 2008	30.02	30.03	28.60	29.44	2,655,729	-0.59(-1.97%)
Nov 14, 2008	29.56	30.68	29.30	30.04	2,871,202	-0.43(-1.41%)
Nov 13, 2008	28.44	30.47	27.88	30.47	2,807,036	+2.03(+7.12%)
Nov 12, 2008	29.06	29.08	27.89	28.44	1,840,407	-1.05(-3.57%)
Nov 11, 2008	29.55	30.16	28.82	29.49	1,928,102	-0.34(-1.14%)
Nov 10, 2008	29.81	30.69	29.26	29.83	1,681,647	-0.12(-0.40%)
Nov 07, 2008	29.93	30.00	29.07	29.95	1,487,170	+0.60(+2.04%)
Nov 06, 2008	30.74	30.74	29.18	29.35	3,101,643	-0.14(-0.48%)
Nov 05, 2008	26.78	30.27	26.74	29.49	6,176,675	+2.26(+8.29%)
Nov 04, 2008	26.51	27.39	26.03	27.23	3,405,043	+1.40(+5.41%)

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.