Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.880	9.924	9.880	9.898	1,096,440	+0.00(+0.00%)
Dec 30, 2003	9.905	9.914	9.893	9.898	563,948	-0.01(-0.07%)
Dec 29, 2003	9.924	9.960	9.879	9.905	856,407	+0.01(+0.05%)
Dec 26, 2003	9.921	9.951	9.898	9.900	102,870	-0.02(-0.20%)
Dec 24, 2003	9.953	9.965	9.916	9.919	108,255	-0.06(-0.57%)
Dec 23, 2003	9.935	9.979	9.917	9.976	612,408	+0.06(+0.64%)
Dec 22, 2003	9.854	9.912	9.820	9.912	784,993	+0.03(+0.34%)
Dec 19, 2003	10.08	10.08	9.859	9.879	1,169,555	-0.18(-1.75%)
Dec 18, 2003	10.02	10.09	9.930	10.05	1,086,521	+0.02(+0.23%)
Dec 17, 2003	10.08	10.10	10.01	10.03	523,423	-0.08(-0.82%)
Dec 16, 2003	10.07	10.14	10.02	10.12	707,060	+0.04(+0.40%)
Dec 15, 2003	10.07	10.14	10.07	10.07	629,411	+0.07(+0.69%)
Dec 12, 2003	10.12	10.12	9.967	10.01	858,675	-0.14(-1.43%)
Dec 11, 2003	9.969	10.17	9.933	10.15	1,109,192	+0.18(+1.82%)
Dec 10, 2003	9.924	10.00	9.923	9.969	1,055,915	+0.04(+0.44%)
Dec 09, 2003	9.748	9.967	9.748	9.924	1,289,996	+0.20(+2.05%)
Dec 08, 2003	9.607	9.737	9.607	9.725	926,688	+0.12(+1.25%)
Dec 05, 2003	9.697	9.713	9.614	9.605	690,907	-0.10(-0.98%)
Dec 04, 2003	9.748	9.801	9.674	9.700	766,572	-0.09(-0.94%)
Dec 03, 2003	9.711	9.799	9.704	9.792	1,257,406	+0.08(+0.82%)
Dec 02, 2003	9.725	9.734	9.695	9.713	816,166	-0.02(-0.25%)
Dec 01, 2003	9.714	9.746	9.695	9.737	1,009,155	+0.01(+0.15%)
Nov 28, 2003	9.713	9.725	9.658	9.723	309,179	-0.00(-0.04%)
Nov 26, 2003	9.702	9.729	9.684	9.727	617,509	+0.03(+0.27%)
Nov 25, 2003	9.669	9.720	9.669	9.700	1,230,484	-0.03(-0.33%)
Nov 24, 2003	9.713	9.737	9.700	9.732	1,316,635	+0.02(+0.25%)
Nov 21, 2003	9.766	9.774	9.692	9.707	1,042,312	-0.04(-0.42%)
Nov 20, 2003	9.810	9.827	9.737	9.748	1,079,720	-0.07(-0.72%)
Nov 19, 2003	9.986	9.827	9.676	9.819	2,016,894	-0.17(-1.68%)
Nov 18, 2003	10.04	10.07	9.979	9.986	472,696	-0.05(-0.47%)
Nov 17, 2003	10.04	10.05	9.961	10.03	340,636	-0.00(-0.02%)
Nov 14, 2003	10.15	10.15	10.01	10.04	672,487	-0.14(-1.35%)
Nov 13, 2003	10.11	10.17	10.09	10.17	634,512	+0.05(+0.45%)
Nov 12, 2003	10.05	10.14	10.04	10.13	1,084,821	+0.09(+0.88%)
Nov 11, 2003	9.924	10.05	9.924	10.04	859,808	+0.11(+1.16%)
Nov 10, 2003	9.880	9.933	9.880	9.924	766,572	+0.04(+0.43%)
Nov 07, 2003	9.933	10.02	9.886	9.882	1,394,284	-0.05(-0.52%)
Nov 06, 2003	9.843	9.937	9.782	9.933	1,030,410	+0.11(+1.11%)
Nov 05, 2003	9.847	9.831	9.729	9.824	538,159	-0.01(-0.14%)
Nov 04, 2003	9.847	9.891	9.819	9.838	557,997	-0.04(-0.36%)
Nov 03, 2003	9.909	9.909	9.826	9.873	750,419	-0.02(-0.16%)
Oct 31, 2003	9.741	9.896	9.741	9.889	984,500	+0.17(+1.80%)
Oct 30, 2003	9.836	9.836	9.836	9.714	1,786,780	-0.18(-1.80%)
Oct 29, 2003	9.744	9.896	9.723	9.893	1,104,375	+0.16(+1.61%)
Oct 28, 2003	9.557	9.741	9.549	9.736	930,089	+0.19(+2.03%)
Oct 27, 2003	9.633	9.633	9.492	9.542	1,147,167	-0.08(-0.79%)
Oct 24, 2003	9.619	9.662	9.508	9.617	1,382,948	-0.09(-0.89%)
Oct 23, 2003	9.616	9.722	9.295	9.704	3,487,127	+0.33(+3.48%)
Oct 22, 2003	9.575	9.575	9.296	9.377	1,931,310	-0.20(-2.05%)
Oct 21, 2003	9.625	9.625	9.536	9.573	987,051	-0.01(-0.07%)
Oct 20, 2003	9.704	9.704	9.501	9.580	3,353,083	-0.28(-2.83%)
Oct 17, 2003	9.889	9.937	9.813	9.859	1,661,522	-0.02(-0.20%)
Oct 16, 2003	9.776	9.877	9.776	9.879	1,882,850	-0.11(-1.10%)
Oct 15, 2003	10.03	10.05	9.970	9.988	1,238,702	-0.02(-0.25%)
Oct 14, 2003	9.944	10.06	9.933	10.01	2,810,672	-0.22(-2.15%)
Oct 13, 2003	10.13	10.26	10.11	10.23	1,232,184	+0.10(+1.01%)
Oct 10, 2003	9.960	10.17	9.960	10.13	1,597,192	+0.14(+1.45%)
Oct 09, 2003	9.822	10.01	9.794	9.986	2,040,415	+0.28(+2.91%)
Oct 08, 2003	9.660	9.702	9.602	9.704	835,153	+0.04(+0.46%)
Oct 07, 2003	9.649	9.702	9.649	9.660	703,376	+0.02(+0.22%)
Oct 06, 2003	9.621	9.660	9.589	9.639	431,888	+0.00(+0.02%)
Oct 03, 2003	9.603	9.651	9.579	9.637	690,907	+0.09(+0.92%)
Oct 02, 2003	9.535	9.570	9.510	9.549	764,022	-0.09(-0.97%)

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.