Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.66	34.01	33.56	33.91	1,300,922	+0.26(+0.77%)
Jan 28, 2011	34.37	34.37	33.60	33.65	1,582,672	-0.64(-1.88%)
Jan 27, 2011	35.04	35.04	34.26	34.29	1,751,479	-0.80(-2.29%)
Jan 26, 2011	34.91	35.18	34.89	35.10	944,465	+0.31(+0.89%)
Jan 25, 2011	35.08	35.08	34.72	34.78	1,103,385	-0.28(-0.80%)
Jan 24, 2011	35.21	35.31	34.97	35.07	962,008	-0.22(-0.64%)
Jan 21, 2011	34.89	35.30	34.73	35.29	1,567,679	+0.59(+1.69%)
Jan 20, 2011	34.91	35.07	34.59	34.70	1,078,365	-0.22(-0.64%)
Jan 19, 2011	34.95	35.23	34.84	34.93	1,440,066	-0.12(-0.33%)
Jan 18, 2011	34.48	35.09	34.48	35.04	1,815,083	+0.54(+1.55%)
Jan 14, 2011	34.60	34.65	34.39	34.51	1,488,046	-0.17(-0.48%)
Jan 13, 2011	34.55	34.73	34.50	34.68	1,365,125	+0.11(+0.31%)
Jan 12, 2011	34.73	34.82	34.39	34.57	1,438,157	-0.05(-0.15%)
Jan 11, 2011	34.21	34.65	34.04	34.62	1,980,019	+0.52(+1.53%)
Jan 10, 2011	34.29	34.33	33.95	34.10	1,834,375	-0.25(-0.72%)
Jan 07, 2011	34.78	34.79	33.92	34.34	2,827,053	-0.34(-0.98%)
Jan 06, 2011	35.05	35.07	34.56	34.68	2,299,919	-0.41(-1.15%)
Jan 05, 2011	35.24	35.27	34.86	35.09	2,284,207	-0.25(-0.70%)
Jan 04, 2011	36.18	36.21	35.21	35.33	2,200,921	-0.97(-2.67%)
Jan 03, 2011	36.49	36.49	36.12	36.30	1,280,560	-0.01(-0.02%)
Dec 31, 2010	36.43	36.49	36.30	36.31	520,919	-0.16(-0.44%)
Dec 30, 2010	36.43	36.62	36.27	36.47	668,248	+0.05(+0.14%)
Dec 29, 2010	36.43	36.54	36.25	36.42	604,769	+0.02(+0.06%)
Dec 28, 2010	36.54	36.56	36.15	36.40	553,595	-0.14(-0.40%)
Dec 27, 2010	36.69	36.71	36.38	36.54	762,066	-0.30(-0.82%)
Dec 23, 2010	36.82	36.98	36.72	36.85	419,374	+0.04(+0.12%)
Dec 22, 2010	36.72	36.82	36.38	36.80	899,995	+0.12(+0.34%)
Dec 21, 2010	36.90	36.90	36.44	36.68	907,717	-0.11(-0.29%)
Dec 20, 2010	36.89	36.89	36.64	36.79	1,213,286	+0.04(+0.10%)
Dec 17, 2010	36.69	36.91	36.61	36.75	1,292,877	-0.04(-0.12%)
Dec 16, 2010	36.35	36.80	36.13	36.80	1,433,433	+0.41(+1.13%)
Dec 15, 2010	36.00	36.66	35.94	36.38	1,884,536	+0.40(+1.11%)
Dec 14, 2010	35.63	36.01	35.57	35.99	929,641	+0.36(+1.02%)
Dec 13, 2010	35.77	35.93	35.55	35.62	697,313	-0.04(-0.12%)
Dec 10, 2010	35.52	35.69	35.40	35.67	761,261	+0.27(+0.76%)
Dec 09, 2010	36.00	36.00	35.06	35.40	2,838,753	-0.55(-1.53%)
Dec 08, 2010	35.75	35.96	35.64	35.95	945,931	+0.27(+0.77%)
Dec 07, 2010	35.62	35.80	35.44	35.67	1,308,904	+0.22(+0.61%)
Dec 06, 2010	35.67	35.67	35.38	35.46	890,682	-0.25(-0.71%)
Dec 03, 2010	35.12	35.79	35.07	35.71	1,145,702	+0.58(+1.65%)
Dec 02, 2010	35.03	35.36	34.90	35.13	1,336,644	+0.07(+0.21%)
Dec 01, 2010	34.86	35.10	34.63	35.06	1,567,445	+0.59(+1.70%)
Nov 30, 2010	34.52	34.73	34.36	34.47	1,962,929	-0.27(-0.77%)
Nov 29, 2010	34.98	34.98	34.38	34.74	1,966,448	-0.48(-1.36%)
Nov 26, 2010	35.52	35.52	35.09	35.22	533,670	-0.46(-1.30%)
Nov 24, 2010	35.49	35.68	35.68	35.68	1,573,869	+0.43(+1.22%)
Nov 23, 2010	35.01	35.26	34.54	35.25	2,144,459	-0.02(-0.06%)
Nov 22, 2010	35.25	35.51	34.98	35.27	1,211,759	-0.06(-0.16%)
Nov 19, 2010	35.35	35.57	35.10	35.33	1,097,018	+0.00(+0.00%)
Nov 18, 2010	34.94	35.60	34.93	35.33	1,696,454	+0.72(+2.08%)
Nov 17, 2010	34.51	34.77	34.46	34.61	1,420,067	+0.09(+0.25%)
Nov 16, 2010	35.20	35.20	34.43	34.52	1,695,096	-0.88(-2.48%)
Nov 15, 2010	35.40	35.69	35.20	35.40	913,617	+0.14(+0.39%)
Nov 12, 2010	35.34	35.40	34.89	35.26	1,226,072	-0.20(-0.57%)
Nov 11, 2010	35.15	35.62	35.08	35.47	800,113	+0.14(+0.39%)
Nov 10, 2010	35.70	35.86	35.10	35.33	1,318,270	-0.36(-1.01%)
Nov 09, 2010	36.23	36.23	35.57	35.69	1,055,955	-0.48(-1.33%)
Nov 08, 2010	35.97	36.29	35.90	36.17	961,591	+0.02(+0.06%)
Nov 05, 2010	35.84	36.27	35.82	36.15	2,307,701	+0.30(+0.84%)
Nov 04, 2010	35.39	35.88	35.16	35.85	1,805,434	+0.54(+1.53%)
Nov 03, 2010	34.21	35.47	33.98	35.31	3,512,764	+1.34(+3.94%)
Nov 02, 2010	34.49	34.71	33.88	33.97	1,693,120	-0.30(-0.88%)

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.