Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.48	12.60	12.48	12.54	3,388,224	+0.08(+0.61%)
Nov 29, 2006	12.42	12.49	12.37	12.47	1,133,847	+0.08(+0.64%)
Nov 28, 2006	12.25	12.45	12.25	12.39	1,657,837	+0.03(+0.24%)
Nov 27, 2006	12.43	12.53	12.32	12.36	1,702,046	-0.12(-0.96%)
Nov 24, 2006	12.45	12.52	12.41	12.48	589,736	+0.05(+0.38%)
Nov 22, 2006	12.43	12.50	12.42	12.43	924,421	+0.03(+0.21%)
Nov 21, 2006	12.43	12.50	12.40	12.40	1,581,605	-0.03(-0.25%)
Nov 20, 2006	12.49	12.57	12.43	12.43	944,542	-0.09(-0.75%)
Nov 17, 2006	12.56	12.60	12.52	12.53	2,192,597	-0.04(-0.29%)
Nov 16, 2006	12.56	12.62	12.54	12.56	1,890,502	+0.00(+0.03%)
Nov 15, 2006	12.61	12.63	12.55	12.56	1,439,343	-0.03(-0.25%)
Nov 14, 2006	12.67	12.67	12.56	12.59	2,121,465	-0.03(-0.24%)
Nov 13, 2006	12.67	12.68	12.60	12.62	2,741,525	-0.03(-0.25%)
Nov 10, 2006	12.64	12.67	12.60	12.65	2,044,950	+0.05(+0.36%)
Nov 09, 2006	12.62	12.66	12.58	12.61	2,158,023	-0.00(-0.03%)
Nov 08, 2006	12.54	12.64	12.53	12.61	1,662,088	-0.00(-0.03%)
Nov 07, 2006	12.58	12.66	12.54	12.62	1,318,618	+0.00(+0.00%)
Nov 06, 2006	12.42	12.63	12.42	12.62	2,143,853	+0.17(+1.40%)
Nov 03, 2006	12.55	12.56	12.37	12.44	1,883,700	-0.11(-0.86%)
Nov 02, 2006	12.63	12.65	12.50	12.55	1,960,216	-0.14(-1.07%)
Nov 01, 2006	12.53	12.70	12.38	12.68	4,942,340	+0.13(+1.00%)
Oct 31, 2006	12.32	12.75	12.18	12.56	8,027,336	+0.59(+4.97%)
Oct 30, 2006	11.98	12.02	11.93	11.96	1,072,918	-0.03(-0.28%)
Oct 27, 2006	12.05	12.09	11.96	12.00	1,442,744	-0.08(-0.66%)
Oct 26, 2006	12.17	12.19	12.06	12.08	1,601,726	-0.10(-0.84%)
Oct 25, 2006	12.06	12.19	12.06	12.18	1,504,239	+0.10(+0.85%)
Oct 24, 2006	12.12	12.12	12.04	12.08	972,598	-0.11(-0.91%)
Oct 23, 2006	12.08	12.20	12.04	12.19	1,359,710	+0.13(+1.04%)
Oct 20, 2006	12.00	12.07	11.96	12.06	1,184,858	+0.09(+0.75%)
Oct 19, 2006	11.98	12.03	11.90	11.97	892,115	-0.04(-0.37%)
Oct 18, 2006	11.98	12.03	11.94	12.02	1,318,335	+0.07(+0.56%)
Oct 17, 2006	11.85	11.96	11.81	11.95	1,273,843	+0.11(+0.91%)
Oct 16, 2006	11.77	11.87	11.72	11.84	1,213,764	+0.06(+0.52%)
Oct 13, 2006	11.73	11.78	11.65	11.78	1,221,699	+0.04(+0.33%)
Oct 12, 2006	11.44	11.76	11.44	11.74	1,890,218	+0.31(+2.70%)
Oct 11, 2006	11.47	11.55	11.42	11.43	1,672,857	-0.12(-1.05%)
Oct 10, 2006	11.60	11.66	11.49	11.55	1,440,193	+0.02(+0.14%)
Oct 09, 2006	11.62	11.64	11.48	11.54	740,500	-0.08(-0.71%)
Oct 06, 2006	11.40	11.69	11.34	11.62	2,176,160	+0.23(+1.98%)
Oct 05, 2006	11.94	12.06	11.37	11.40	4,528,589	-0.80(-6.53%)
Oct 04, 2006	12.08	12.23	11.97	12.19	787,260	+0.12(+0.99%)
Oct 03, 2006	12.10	12.12	12.02	12.07	1,060,449	-0.05(-0.38%)
Oct 02, 2006	12.12	12.19	12.04	12.12	1,085,104	-0.04(-0.32%)
Sep 29, 2006	12.08	12.16	12.07	12.16	921,304	+0.11(+0.94%)
Sep 28, 2006	12.07	12.09	12.01	12.04	598,805	-0.02(-0.20%)
Sep 27, 2006	12.16	12.16	12.03	12.07	1,343,840	-0.09(-0.77%)
Sep 26, 2006	12.11	12.18	12.01	12.16	1,413,838	+0.07(+0.54%)
Sep 25, 2006	12.22	12.22	11.91	12.10	1,538,246	+0.22(+1.81%)
Sep 22, 2006	11.85	11.91	11.71	11.88	2,096,243	+0.05(+0.46%)
Sep 21, 2006	12.09	12.12	11.80	11.83	1,263,357	-0.24(-1.97%)
Sep 20, 2006	12.01	12.10	12.00	12.06	709,894	+0.05(+0.38%)
Sep 19, 2006	12.14	12.14	11.95	12.02	664,268	+0.02(+0.13%)
Sep 18, 2006	12.05	12.09	11.96	12.00	882,196	+0.01(+0.04%)
Sep 15, 2006	11.99	12.06	11.92	12.00	4,037,189	+0.07(+0.62%)
Sep 14, 2006	11.81	12.25	11.80	11.92	2,839,862	+0.14(+1.20%)
Sep 13, 2006	11.91	11.92	11.76	11.78	2,216,685	-0.14(-1.21%)
Sep 12, 2006	11.88	12.07	11.69	11.93	2,381,052	-0.09(-0.78%)
Sep 11, 2006	12.33	12.33	12.01	12.02	2,524,731	-0.31(-2.48%)
Sep 08, 2006	12.29	12.35	12.28	12.33	703,660	+0.04(+0.33%)
Sep 07, 2006	12.31	12.33	12.19	12.29	924,421	-0.03(-0.23%)
Sep 06, 2006	12.39	12.49	12.29	12.31	2,507,444	-0.07(-0.60%)
Sep 05, 2006	12.35	12.41	12.33	12.39	1,067,817	+0.01(+0.11%)

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.