Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.02	30.11	29.55	29.65	1,939,290	-0.32(-1.08%)
Jan 28, 2010	30.31	30.38	29.94	29.97	958,188	-0.30(-0.98%)
Jan 27, 2010	30.29	30.36	30.06	30.27	1,447,077	-0.02(-0.07%)
Jan 26, 2010	30.07	30.43	29.92	30.29	1,525,780	+0.08(+0.26%)
Jan 25, 2010	30.58	30.62	30.20	30.21	1,297,434	-0.16(-0.51%)
Jan 22, 2010	30.62	30.78	30.36	30.37	1,261,708	-0.24(-0.78%)
Jan 21, 2010	30.96	31.20	30.53	30.61	1,970,487	-0.28(-0.91%)
Jan 20, 2010	31.23	31.32	30.55	30.89	1,961,884	-0.58(-1.84%)
Jan 19, 2010	31.75	31.84	31.22	31.47	2,582,723	-0.42(-1.33%)
Jan 15, 2010	32.06	31.89	31.89	31.89	1,587,834	-0.29(-0.90%)
Jan 14, 2010	31.93	32.28	31.92	32.18	1,176,419	+0.17(+0.53%)
Jan 13, 2010	31.85	32.18	31.64	32.01	1,027,134	+0.13(+0.40%)
Jan 12, 2010	31.72	31.98	31.52	31.89	995,509	+0.11(+0.36%)
Jan 11, 2010	31.57	31.88	31.45	31.77	1,156,066	+0.36(+1.15%)
Jan 08, 2010	31.39	31.47	31.17	31.41	1,598,175	-0.04(-0.13%)
Jan 07, 2010	31.91	31.91	31.40	31.46	1,760,004	-0.54(-1.68%)
Jan 06, 2010	32.11	32.25	31.85	31.99	1,032,915	-0.04(-0.11%)
Jan 05, 2010	32.40	32.40	31.85	32.03	1,433,429	-0.39(-1.20%)
Jan 04, 2010	32.17	32.52	32.04	32.42	1,844,894	+0.54(+1.68%)
Dec 31, 2009	31.96	31.88	31.88	31.88	863,116	-0.02(-0.07%)
Dec 30, 2009	31.56	31.90	31.46	31.90	796,066	+0.10(+0.31%)
Dec 29, 2009	31.81	31.95	31.64	31.80	742,532	+0.04(+0.13%)
Dec 28, 2009	31.62	31.79	31.39	31.76	1,117,269	+0.24(+0.76%)
Dec 24, 2009	31.46	31.59	31.39	31.52	547,847	+0.06(+0.20%)
Dec 23, 2009	31.24	31.55	31.07	31.46	1,220,233	+0.30(+0.97%)
Dec 22, 2009	30.95	31.21	30.81	31.15	1,308,741	+0.25(+0.82%)
Dec 21, 2009	30.79	30.95	30.74	30.90	761,268	+0.24(+0.78%)
Dec 18, 2009	30.47	30.69	30.27	30.66	1,501,130	+0.19(+0.63%)
Dec 17, 2009	30.88	30.88	30.47	30.47	3,253,262	-0.46(-1.48%)
Dec 16, 2009	31.24	31.39	30.88	30.93	1,804,786	-0.17(-0.54%)
Dec 15, 2009	31.61	31.76	30.94	31.10	2,628,514	-0.48(-1.52%)
Dec 14, 2009	31.68	31.72	31.56	31.58	1,996,441	-0.23(-0.73%)
Dec 11, 2009	32.14	32.23	31.77	31.81	1,250,037	-0.23(-0.73%)
Dec 10, 2009	32.35	32.56	31.91	32.04	1,148,980	-0.16(-0.50%)
Dec 09, 2009	31.89	32.25	31.67	32.20	1,603,892	+0.37(+1.15%)
Dec 08, 2009	32.11	32.25	31.63	31.84	1,438,530	-0.44(-1.36%)
Dec 07, 2009	32.19	32.47	32.03	32.28	1,193,139	+0.00(+0.00%)
Dec 04, 2009	32.19	32.45	31.91	32.28	1,782,606	+0.32(+1.02%)
Dec 03, 2009	32.30	32.32	31.89	31.95	806,492	-0.25(-0.77%)
Dec 02, 2009	32.13	32.32	31.81	32.20	1,067,148	+0.01(+0.02%)
Dec 01, 2009	32.13	32.37	31.90	32.19	1,737,355	+0.28(+0.86%)
Nov 30, 2009	31.89	32.08	31.60	31.92	1,258,003	+0.14(+0.44%)
Nov 27, 2009	31.77	31.94	31.08	31.77	595,577	-0.43(-1.34%)
Nov 25, 2009	32.37	32.41	32.05	32.20	876,911	-0.25(-0.78%)
Nov 24, 2009	32.51	32.74	32.30	32.46	1,168,012	+0.13(+0.39%)
Nov 23, 2009	32.47	32.65	32.20	32.33	1,211,239	+0.16(+0.50%)
Nov 20, 2009	32.28	32.35	32.05	32.17	1,063,737	-0.11(-0.33%)
Nov 19, 2009	32.26	32.50	31.72	32.28	1,668,691	-0.22(-0.67%)
Nov 18, 2009	32.49	32.67	32.27	32.49	1,150,502	-0.05(-0.15%)
Nov 17, 2009	32.61	32.83	32.32	32.54	1,262,995	-0.15(-0.45%)
Nov 16, 2009	32.39	32.97	32.32	32.69	1,276,017	+0.44(+1.38%)
Nov 13, 2009	32.52	32.66	32.18	32.25	1,523,800	+0.10(+0.31%)
Nov 12, 2009	32.65	32.71	32.09	32.15	2,197,032	-0.42(-1.30%)
Nov 11, 2009	31.73	32.68	31.68	32.57	2,860,755	+0.92(+2.92%)
Nov 10, 2009	31.72	31.77	31.52	31.65	1,513,260	-0.10(-0.31%)
Nov 09, 2009	31.20	31.77	31.13	31.75	2,281,583	+0.79(+2.55%)
Nov 06, 2009	30.91	31.29	30.82	30.95	2,503,822	-0.01(-0.05%)
Nov 05, 2009	31.85	32.08	30.88	30.97	6,354,259	-0.92(-2.90%)
Nov 04, 2009	35.50	35.57	31.62	31.89	8,447,154	-2.98(-8.54%)
Nov 03, 2009	34.95	35.05	34.22	34.87	1,903,322	-0.23(-0.64%)

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.