Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.15	12.24	11.97	12.08	982,516	-0.08(-0.67%)
Oct 30, 2002	12.28	12.35	12.14	12.16	1,006,605	-0.11(-0.93%)
Oct 29, 2002	12.12	12.31	12.07	12.28	854,424	+0.17(+1.38%)
Oct 28, 2002	12.35	12.35	12.06	12.11	1,228,217	-0.14(-1.15%)
Oct 25, 2002	12.06	12.29	12.02	12.25	1,434,809	+0.15(+1.24%)
Oct 24, 2002	12.23	12.24	11.91	12.10	3,458,788	-0.13(-1.02%)
Oct 23, 2002	12.10	12.38	12.04	12.23	3,443,485	+0.08(+0.65%)
Oct 22, 2002	11.87	12.21	11.83	12.15	3,016,131	+0.15(+1.25%)
Oct 21, 2002	11.27	12.04	11.27	12.00	3,726,592	+1.07(+9.82%)
Oct 18, 2002	10.76	10.98	10.74	10.92	832,036	+0.15(+1.36%)
Oct 17, 2002	10.94	10.99	10.76	10.78	773,657	-0.15(-1.37%)
Oct 16, 2002	10.90	11.15	10.86	10.93	1,516,709	-0.06(-0.55%)
Oct 15, 2002	10.87	11.03	10.65	10.99	1,910,339	+0.24(+2.27%)
Oct 14, 2002	10.31	10.75	10.30	10.74	830,619	+0.43(+4.21%)
Oct 11, 2002	10.21	10.47	10.21	10.31	809,648	+0.10(+1.00%)
Oct 10, 2002	10.16	10.37	10.14	10.21	873,127	+0.01(+0.10%)
Oct 09, 2002	10.52	10.54	10.18	10.20	959,562	-0.33(-3.10%)
Oct 08, 2002	10.57	10.64	10.42	10.52	1,402,219	+0.14(+1.31%)
Oct 07, 2002	10.41	10.67	10.30	10.39	1,769,494	+0.27(+2.69%)
Oct 04, 2002	10.30	10.41	10.05	10.12	663,135	-0.19(-1.80%)
Oct 03, 2002	10.21	10.40	10.21	10.30	710,744	+0.13(+1.32%)
Oct 02, 2002	10.19	10.34	10.10	10.17	655,483	+0.00(+0.00%)
Oct 01, 2002	10.06	10.17	9.866	10.17	975,148	+0.23(+2.36%)
Sep 30, 2002	10.06	10.06	9.827	9.933	803,980	-0.16(-1.57%)
Sep 27, 2002	10.28	10.34	10.07	10.09	627,994	-0.18(-1.79%)
Sep 26, 2002	10.22	10.29	10.13	10.28	1,123,078	+0.05(+0.52%)
Sep 25, 2002	10.05	10.27	9.979	10.22	1,106,358	+0.29(+2.88%)
Sep 24, 2002	10.34	10.38	9.916	9.937	2,474,854	-0.43(-4.15%)
Sep 23, 2002	10.65	10.67	10.37	10.37	644,714	-0.32(-2.99%)
Sep 20, 2002	10.65	10.72	10.60	10.69	590,870	+0.04(+0.38%)
Sep 19, 2002	10.69	10.69	10.53	10.65	727,464	-0.17(-1.55%)
Sep 18, 2002	10.85	10.94	10.65	10.81	384,561	-0.04(-0.36%)
Sep 17, 2002	11.06	11.08	10.84	10.85	368,691	-0.16(-1.49%)
Sep 16, 2002	10.97	11.03	10.83	11.02	490,266	+0.01(+0.13%)
Sep 13, 2002	10.90	11.00	10.84	11.00	459,660	+0.04(+0.34%)
Sep 12, 2002	11.07	11.09	10.96	10.97	1,133,564	-0.10(-0.92%)
Sep 11, 2002	11.07	11.11	11.02	11.07	363,024	+0.07(+0.66%)
Sep 10, 2002	11.09	11.09	10.87	11.00	898,349	-0.09(-0.83%)
Sep 09, 2002	10.93	11.15	10.86	11.09	806,814	+0.16(+1.44%)
Sep 06, 2002	10.83	10.93	10.69	10.93	1,015,673	+0.16(+1.51%)
Sep 05, 2002	10.56	10.82	10.52	10.77	1,147,167	+0.20(+1.90%)
Sep 04, 2002	10.46	10.60	10.36	10.57	983,083	+0.11(+1.08%)
Sep 03, 2002	10.56	10.61	10.35	10.45	1,425,173	-0.14(-1.33%)
Aug 30, 2002	10.37	10.71	10.34	10.59	654,350	+0.19(+1.78%)
Aug 29, 2002	10.60	10.60	10.28	10.41	1,069,234	-0.19(-1.81%)
Aug 28, 2002	10.80	10.87	10.53	10.60	633,379	-0.27(-2.48%)
Aug 27, 2002	10.90	10.92	10.77	10.87	482,048	-0.02(-0.19%)
Aug 26, 2002	10.82	10.89	10.64	10.89	714,428	+0.06(+0.55%)
Aug 23, 2002	10.91	10.93	10.79	10.83	444,640	-0.09(-0.79%)
Aug 22, 2002	11.01	11.06	10.78	10.92	773,941	-0.09(-0.80%)
Aug 21, 2002	11.07	11.11	10.88	11.01	637,063	-0.06(-0.53%)
Aug 20, 2002	11.10	11.16	10.98	11.07	599,655	+0.29(+2.67%)
Aug 16, 2002	10.84	10.85	10.67	10.78	564,798	-0.10(-0.89%)
Aug 15, 2002	10.93	10.96	10.77	10.88	1,176,073	-0.11(-1.01%)
Aug 14, 2002	10.81	10.99	10.66	10.99	917,620	+0.18(+1.63%)
Aug 13, 2002	10.77	10.99	10.62	10.81	1,355,459	+0.04(+0.39%)
Aug 12, 2002	10.67	10.80	10.55	10.77	3,680,400	-0.28(-2.55%)
Aug 07, 2002	10.89	11.08	10.75	11.05	1,282,628	+0.27(+2.52%)
Aug 06, 2002	10.59	10.90	10.59	10.78	1,802,650	+0.29(+2.81%)
Aug 05, 2002	10.54	10.72	10.45	10.48	1,412,704	-0.08(-0.74%)
Aug 02, 2002	10.48	10.63	10.41	10.56	1,188,542	+0.04(+0.34%)

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.