Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	33.47	33.99	33.47	33.98	1,503,688	+0.54(+1.61%)
Oct 28, 2010	33.78	33.87	33.35	33.44	1,026,738	-0.23(-0.68%)
Oct 27, 2010	34.09	34.15	33.21	33.67	1,664,084	-1.23(-3.52%)
Oct 25, 2010	35.11	35.21	34.78	34.90	1,046,133	-0.01(-0.04%)
Oct 22, 2010	34.29	35.24	34.29	34.91	1,907,268	+0.64(+1.87%)
Oct 21, 2010	33.95	34.59	33.79	34.27	1,860,723	+0.45(+1.34%)
Oct 20, 2010	33.86	34.01	33.75	33.82	1,341,750	+0.03(+0.09%)
Oct 19, 2010	34.16	34.26	33.60	33.79	2,900,010	-0.58(-1.70%)
Oct 18, 2010	35.10	35.13	34.28	34.37	2,170,932	-0.67(-1.91%)
Oct 15, 2010	35.35	35.38	34.86	35.04	1,774,784	-0.05(-0.14%)
Oct 14, 2010	35.16	35.57	34.98	35.09	1,141,326	-0.05(-0.14%)
Oct 13, 2010	35.20	35.37	35.11	35.14	1,222,284	+0.12(+0.33%)
Oct 12, 2010	35.37	35.37	34.99	35.03	1,431,424	-0.35(-0.98%)
Oct 11, 2010	35.35	35.42	35.19	35.37	642,789	+0.01(+0.02%)
Oct 08, 2010	35.37	35.42	35.07	35.37	1,422,118	+0.32(+0.92%)
Oct 07, 2010	35.22	35.23	34.78	35.04	1,259,752	-0.12(-0.33%)
Oct 06, 2010	34.80	35.19	34.80	35.16	2,241,085	+0.39(+1.12%)
Oct 05, 2010	34.39	34.80	34.35	34.77	12,101	+0.53(+1.53%)
Oct 04, 2010	34.37	34.37	34.13	34.24	1,311,724	-0.13(-0.38%)
Oct 01, 2010	34.37	34.43	34.08	34.37	1,350,684	+0.40(+1.18%)
Sep 30, 2010	33.97	34.37	33.39	33.97	7,969	-0.03(-0.10%)
Sep 29, 2010	33.91	34.21	33.83	34.01	10,178	+0.04(+0.11%)
Sep 28, 2010	33.77	33.99	33.30	33.97	11,138	+0.39(+1.16%)
Sep 27, 2010	33.72	33.78	33.41	33.58	1,412,556	-0.15(-0.45%)
Sep 24, 2010	33.16	33.87	33.09	33.73	1,205,788	+0.75(+2.27%)
Sep 23, 2010	32.98	33.19	32.74	32.98	150	-0.09(-0.26%)
Sep 22, 2010	32.78	33.08	32.70	33.07	1,361,314	+0.32(+0.99%)
Sep 21, 2010	33.03	33.21	32.72	32.75	1,280,829	-0.29(-0.89%)
Sep 20, 2010	32.73	33.05	32.60	33.04	1,099,235	+0.31(+0.94%)
Sep 17, 2010	32.73	32.78	32.60	32.73	2,459,776	+0.27(+0.82%)
Sep 15, 2010	32.07	32.48	31.99	32.47	1,272,267	+0.34(+1.05%)
Sep 14, 2010	31.83	32.26	31.80	32.13	1,358,646	+0.22(+0.68%)
Sep 13, 2010	31.84	31.96	31.79	31.91	983,894	+0.20(+0.64%)
Sep 10, 2010	32.02	32.02	31.68	31.71	1,166,292	-0.23(-0.72%)
Sep 09, 2010	32.47	32.52	31.90	31.94	842,918	-0.26(-0.80%)
Sep 08, 2010	32.01	32.34	32.01	32.20	1,431,748	+0.27(+0.86%)
Sep 07, 2010	32.07	32.08	31.93	31.93	194	-0.15(-0.47%)
Sep 03, 2010	32.37	32.42	31.97	32.08	1,277,202	-0.12(-0.36%)
Sep 02, 2010	32.20	32.24	32.05	32.19	6,823	+0.01(+0.04%)
Sep 01, 2010	31.52	32.26	31.45	32.18	1,630,965	+0.85(+2.72%)
Aug 31, 2010	31.31	31.50	31.01	31.33	3,753	+0.09(+0.29%)
Aug 30, 2010	31.44	31.67	31.16	31.24	1,179,891	-0.24(-0.78%)
Aug 27, 2010	31.52	31.86	31.22	31.48	1,696,537	-0.05(-0.16%)
Aug 26, 2010	31.99	32.09	31.40	31.53	1,380,113	-0.36(-1.14%)
Aug 25, 2010	32.12	32.13	31.78	31.90	3,828,679	-0.34(-1.06%)
Aug 24, 2010	32.38	32.65	32.18	32.24	244	-0.46(-1.42%)
Aug 23, 2010	33.01	33.01	32.66	32.70	678,061	-0.12(-0.37%)
Aug 20, 2010	32.67	33.00	32.50	32.82	1,003,876	-0.09(-0.26%)
Aug 19, 2010	33.19	33.19	32.57	32.91	244	-0.36(-1.07%)
Aug 18, 2010	33.15	33.32	32.87	33.27	1,130,622	+0.09(+0.28%)
Aug 17, 2010	32.75	33.51	32.72	33.17	1,355,630	+0.54(+1.64%)
Aug 16, 2010	32.58	32.75	32.22	32.64	1,003,873	+0.03(+0.09%)
Aug 13, 2010	32.61	32.80	32.47	32.61	1,198,179	-0.11(-0.33%)
Aug 12, 2010	32.41	32.72	32.15	32.72	1,133,629	+0.11(+0.33%)
Aug 11, 2010	32.65	32.79	32.32	32.61	1,192,953	-0.40(-1.21%)
Aug 10, 2010	32.76	33.18	32.59	33.01	1,048,231	+0.12(+0.37%)
Aug 09, 2010	32.78	32.97	32.72	32.89	1,383,352	+0.24(+0.72%)
Aug 06, 2010	32.65	33.17	32.22	32.65	1,742,470	-0.76(-2.29%)
Aug 05, 2010	33.56	33.58	33.21	33.42	1,225,316	-0.24(-0.72%)
Aug 04, 2010	33.19	33.69	32.93	33.66	1,586,911	+0.24(+0.71%)
Aug 03, 2010	32.70	33.52	32.55	33.42	1,936,292	+0.54(+1.65%)

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.