Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.88	13.23	12.88	13.22	1,820,294	+0.32(+2.48%)
Nov 29, 2004	12.75	12.92	12.71	12.90	991,316	+0.19(+1.46%)
Nov 26, 2004	12.79	12.84	12.69	12.71	175,654	-0.07(-0.57%)
Nov 24, 2004	12.76	12.84	12.67	12.79	437,437	+0.05(+0.43%)
Nov 23, 2004	12.79	12.79	12.62	12.73	522,431	-0.04(-0.28%)
Nov 22, 2004	12.73	12.86	12.73	12.77	648,506	-0.03(-0.22%)
Nov 19, 2004	12.81	12.87	12.72	12.79	716,785	-0.01(-0.04%)
Nov 18, 2004	13.00	13.00	12.75	12.80	2,192,002	-0.20(-1.53%)
Nov 17, 2004	12.85	13.03	12.83	13.00	2,118,057	+0.18(+1.43%)
Nov 16, 2004	12.65	12.84	12.65	12.82	2,403,354	+0.17(+1.38%)
Nov 15, 2004	12.81	12.83	12.64	12.64	1,516,014	-0.04(-0.35%)
Nov 12, 2004	12.62	12.69	12.52	12.69	626,124	+0.07(+0.52%)
Nov 11, 2004	12.48	12.65	12.48	12.62	961,001	+0.15(+1.22%)
Nov 10, 2004	12.60	12.66	12.46	12.47	677,121	-0.11(-0.87%)
Nov 09, 2004	12.69	12.79	12.49	12.58	2,221,183	+0.37(+2.99%)
Nov 08, 2004	12.40	12.51	12.18	12.21	1,033,247	-0.15(-1.19%)
Nov 05, 2004	12.23	12.37	12.03	12.36	1,081,693	+0.13(+1.02%)
Nov 04, 2004	12.06	12.24	12.03	12.23	361,225	+0.18(+1.52%)
Nov 03, 2004	12.00	12.10	11.96	12.05	436,870	+0.08(+0.69%)
Nov 02, 2004	11.84	11.98	11.82	11.97	476,817	+0.21(+1.77%)
Nov 01, 2004	11.74	11.85	11.65	11.76	757,582	-0.01(-0.11%)
Oct 29, 2004	11.92	12.04	11.75	11.77	598,643	-0.15(-1.23%)
Oct 28, 2004	11.64	11.98	11.51	11.92	730,384	+0.28(+2.38%)
Oct 27, 2004	11.95	11.95	11.60	11.64	1,035,230	-0.30(-2.51%)
Oct 26, 2004	11.89	11.94	11.76	11.94	352,159	+0.08(+0.67%)
Oct 25, 2004	11.84	11.86	11.65	11.86	439,137	+0.00(+0.03%)
Oct 22, 2004	11.74	11.91	11.74	11.86	494,949	+0.12(+1.04%)
Oct 21, 2004	11.69	11.76	11.61	11.74	543,396	+0.10(+0.83%)
Oct 20, 2004	11.50	11.76	11.49	11.64	494,949	+0.12(+1.03%)
Oct 19, 2004	11.56	11.59	11.51	11.52	531,780	-0.06(-0.49%)
Oct 18, 2004	11.66	11.66	11.53	11.58	506,849	-0.07(-0.58%)
Oct 15, 2004	11.69	11.76	11.62	11.64	272,831	+0.00(+0.02%)
Oct 14, 2004	11.67	11.82	11.64	11.64	508,265	-0.04(-0.33%)
Oct 13, 2004	11.67	11.74	11.62	11.68	570,028	+0.03(+0.29%)
Oct 12, 2004	11.72	11.75	11.60	11.65	631,507	-0.09(-0.80%)
Oct 11, 2004	11.82	11.84	11.71	11.74	285,297	-0.05(-0.46%)
Oct 08, 2004	11.63	11.88	11.63	11.80	1,021,631	+0.14(+1.17%)
Oct 07, 2004	11.77	11.80	11.63	11.66	983,383	-0.07(-0.63%)
Oct 06, 2004	11.83	11.90	11.70	11.73	786,763	-0.12(-1.00%)
Oct 05, 2004	11.94	11.94	11.85	11.85	413,072	-0.04(-0.36%)
Oct 04, 2004	11.95	12.05	11.88	11.89	434,604	-0.06(-0.52%)
Oct 01, 2004	12.02	12.03	11.88	11.96	594,676	-0.03(-0.25%)
Sep 30, 2004	11.74	11.99	11.72	11.99	711,968	+0.28(+2.40%)
Sep 29, 2004	11.78	11.78	11.69	11.71	302,012	-0.07(-0.63%)
Sep 28, 2004	11.80	11.84	11.74	11.78	533,197	-0.04(-0.31%)
Sep 27, 2004	11.88	11.91	11.79	11.82	490,700	-0.10(-0.86%)
Sep 24, 2004	11.93	11.94	11.88	11.92	186,420	+0.00(+0.01%)
Sep 23, 2004	11.88	11.97	11.87	11.92	329,777	+0.04(+0.33%)
Sep 22, 2004	11.92	11.95	11.87	11.88	634,623	-0.06(-0.52%)
Sep 21, 2004	12.02	12.02	11.88	11.94	778,547	-0.08(-0.65%)
Sep 20, 2004	12.23	12.23	11.99	12.02	497,783	-0.20(-1.65%)
Sep 17, 2004	12.17	12.23	12.13	12.22	377,657	+0.07(+0.54%)
Sep 16, 2004	12.03	12.20	12.03	12.15	381,907	+0.09(+0.73%)
Sep 15, 2004	12.05	12.07	11.97	12.07	536,313	-0.00(-0.01%)
Sep 14, 2004	12.14	12.15	12.01	12.07	391,540	-0.06(-0.48%)
Sep 13, 2004	12.16	12.17	12.07	12.13	473,134	-0.03(-0.25%)
Sep 10, 2004	12.10	12.18	12.03	12.16	419,305	+0.06(+0.47%)
Sep 09, 2004	12.18	12.18	12.06	12.10	699,219	-0.11(-0.94%)
Sep 08, 2004	12.25	12.25	12.05	12.21	807,445	+0.01(+0.12%)
Sep 07, 2004	12.19	12.24	12.15	12.20	624,991	+0.02(+0.19%)
Sep 03, 2004	12.13	12.24	12.13	12.18	228,067	+0.06(+0.51%)
Sep 02, 2004	12.13	12.13	12.08	12.12	617,058	-0.03(-0.22%)

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.