Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	31.48	31.76	31.27	31.27	1,838,757	-0.46(-1.44%)
Oct 28, 2011	31.14	31.80	31.14	31.73	2,583,076	+0.67(+2.16%)
Oct 27, 2011	31.60	31.60	30.93	31.06	2,614,688	+0.10(+0.33%)
Oct 26, 2011	30.93	31.02	30.52	30.96	1,635,202	+0.35(+1.13%)
Oct 25, 2011	30.74	30.87	30.39	30.61	1,312,170	-0.27(-0.86%)
Oct 24, 2011	30.73	30.99	30.68	30.87	1,072,644	+0.07(+0.24%)
Oct 21, 2011	30.50	30.81	30.46	30.80	1,352,467	+0.61(+2.01%)
Oct 20, 2011	30.36	30.64	29.81	30.19	2,235,432	-0.20(-0.66%)
Oct 19, 2011	30.92	30.92	30.22	30.39	1,443,997	-0.57(-1.84%)
Oct 18, 2011	30.31	31.27	30.12	30.96	1,270,527	+0.55(+1.82%)
Oct 17, 2011	30.86	30.96	30.33	30.41	1,225,909	-0.45(-1.46%)
Oct 14, 2011	31.19	31.22	30.67	30.86	986,506	+0.00(+0.00%)
Oct 13, 2011	30.81	30.98	30.31	30.86	1,313,011	-0.07(-0.24%)
Oct 12, 2011	31.23	31.26	30.92	30.93	1,097,494	-0.10(-0.31%)
Oct 11, 2011	30.99	31.11	30.80	31.03	1,321,925	-0.12(-0.38%)
Oct 10, 2011	30.75	31.15	30.65	31.15	994,671	+0.86(+2.83%)
Oct 07, 2011	30.51	30.72	30.08	30.29	1,513,195	-0.12(-0.39%)
Oct 06, 2011	30.05	30.45	29.91	30.41	1,880,779	+0.83(+2.80%)
Oct 05, 2011	29.28	29.63	28.98	29.58	1,470,630	+0.41(+1.39%)
Oct 04, 2011	28.06	29.21	28.06	29.18	1,796,518	+0.86(+3.03%)
Oct 03, 2011	29.09	29.40	28.32	28.32	2,049,818	-0.94(-3.21%)
Sep 30, 2011	29.43	29.64	29.20	29.26	1,395,557	-0.51(-1.71%)
Sep 29, 2011	29.27	29.77	29.15	29.77	1,966,207	+0.90(+3.12%)
Sep 28, 2011	30.11	30.28	28.84	28.86	1,907,802	-1.24(-4.12%)
Sep 27, 2011	29.94	30.38	29.71	30.11	1,486,814	+0.70(+2.39%)
Sep 26, 2011	29.15	29.41	28.84	29.40	1,301,079	+0.50(+1.74%)
Sep 23, 2011	28.84	29.23	28.79	28.90	1,583,588	-0.13(-0.46%)
Sep 22, 2011	29.39	29.49	28.60	29.03	2,947,896	-0.97(-3.25%)
Sep 21, 2011	31.24	31.28	30.01	30.01	1,344,873	-1.29(-4.11%)
Sep 20, 2011	31.37	31.70	31.29	31.29	1,641,889	+0.10(+0.31%)
Sep 19, 2011	31.20	31.34	31.04	31.20	1,533,835	-0.42(-1.33%)
Sep 16, 2011	31.67	31.89	31.53	31.62	2,214,580	+0.01(+0.05%)
Sep 15, 2011	31.42	31.70	31.18	31.61	1,293,014	+0.53(+1.71%)
Sep 14, 2011	30.98	31.38	30.59	31.07	1,801,522	+0.17(+0.55%)
Sep 13, 2011	30.73	30.95	30.46	30.90	1,271,533	+0.26(+0.84%)
Sep 12, 2011	30.56	30.87	30.22	30.64	1,806,192	-0.23(-0.74%)
Sep 09, 2011	31.04	31.18	30.81	30.87	1,545,589	-0.50(-1.60%)
Sep 08, 2011	31.44	31.75	31.34	31.38	1,493,740	-0.27(-0.86%)
Sep 07, 2011	31.51	31.74	31.35	31.65	1,458,665	+0.42(+1.35%)
Sep 06, 2011	30.71	31.29	30.67	31.23	1,933,566	-0.28(-0.89%)
Sep 02, 2011	31.50	31.78	31.47	31.51	1,295,605	-0.44(-1.36%)
Sep 01, 2011	32.38	32.42	31.89	31.94	1,389,244	-0.37(-1.14%)
Aug 31, 2011	32.17	32.46	32.09	32.31	1,889,903	+0.25(+0.78%)
Aug 30, 2011	31.98	32.27	31.77	32.06	1,611,294	+0.08(+0.25%)
Aug 29, 2011	31.65	32.01	31.59	31.98	2,304,176	+0.70(+2.24%)
Aug 26, 2011	31.12	31.58	30.43	31.28	2,111,678	+0.08(+0.26%)
Aug 25, 2011	31.72	31.76	31.15	31.20	1,759,492	-0.42(-1.32%)
Aug 24, 2011	31.54	31.74	31.32	31.62	2,703,931	-0.16(-0.51%)
Aug 23, 2011	31.64	31.79	31.35	31.78	2,202,160	+0.24(+0.77%)
Aug 22, 2011	31.95	32.03	31.46	31.54	2,513,708	+0.11(+0.35%)
Aug 19, 2011	31.43	32.23	31.39	31.43	2,041,947	-0.40(-1.24%)
Aug 18, 2011	31.85	31.96	31.35	31.82	1,741,346	-0.62(-1.92%)
Aug 17, 2011	32.56	32.73	32.28	32.45	1,286,811	+0.12(+0.36%)
Aug 16, 2011	32.04	32.65	31.98	32.33	1,459,456	-0.14(-0.43%)
Aug 15, 2011	31.93	32.53	31.78	32.47	1,580,114	+0.76(+2.40%)
Aug 12, 2011	31.36	31.89	31.16	31.71	3,462,273	+0.54(+1.74%)
Aug 11, 2011	30.14	31.46	29.86	31.16	2,800,275	+1.18(+3.94%)
Aug 10, 2011	31.01	31.13	29.88	29.98	3,589,691	-1.55(-4.91%)
Aug 09, 2011	30.79	31.55	29.70	31.53	4,112,660	+1.64(+5.49%)
Aug 08, 2011	30.79	31.00	29.89	29.89	3,906,219	-1.29(-4.14%)
Aug 05, 2011	31.09	31.51	30.49	31.18	3,276,066	+0.40(+1.29%)
Aug 04, 2011	32.01	32.29	30.76	30.78	3,122,648	-1.62(-5.00%)
Aug 03, 2011	32.04	32.56	31.96	32.40	3,278,260	-0.10(-0.29%)
Aug 02, 2011	32.01	32.59	31.90	32.50	5,073,040	-0.22(-0.67%)

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.