Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.593	8.604	8.471	8.489	903,205	-0.06(-0.72%)
Feb 27, 2003	8.544	8.621	8.528	8.551	1,641,806	+0.01(+0.17%)
Feb 26, 2003	8.385	8.558	8.300	8.536	1,678,920	+0.14(+1.70%)
Feb 25, 2003	8.409	8.480	8.309	8.394	1,969,883	-0.12(-1.45%)
Feb 24, 2003	8.595	8.637	8.506	8.517	1,317,977	-0.04(-0.52%)
Feb 21, 2003	8.388	8.626	8.365	8.561	1,780,063	+0.19(+2.28%)
Feb 20, 2003	8.604	8.604	8.339	8.371	1,679,770	-0.06(-0.69%)
Feb 19, 2003	8.679	8.679	8.337	8.429	2,069,610	-0.25(-2.89%)
Feb 18, 2003	8.616	8.694	8.595	8.679	1,089,059	+0.10(+1.11%)
Feb 14, 2003	8.621	8.732	8.524	8.584	1,261,315	-0.04(-0.43%)
Feb 13, 2003	8.630	8.718	8.582	8.621	1,036,646	+0.01(+0.06%)
Feb 12, 2003	8.692	8.780	8.593	8.616	1,102,375	-0.07(-0.83%)
Feb 11, 2003	8.895	8.930	8.641	8.688	2,187,186	-0.18(-2.03%)
Feb 10, 2003	9.080	9.133	8.761	8.868	2,476,166	-0.17(-1.86%)
Feb 07, 2003	9.107	9.248	8.958	9.036	7,104,104	+0.11(+1.19%)
Feb 06, 2003	10.49	10.49	8.722	8.930	12,200,078	-1.56(-14.87%)
Feb 05, 2003	10.50	10.62	10.41	10.49	1,110,025	-0.01(-0.13%)
Feb 04, 2003	10.67	10.68	10.41	10.50	1,055,345	-0.16(-1.54%)
Feb 03, 2003	10.58	10.85	10.57	10.67	979,134	+0.04(+0.42%)
Jan 31, 2003	10.40	10.69	10.38	10.62	611,958	+0.23(+2.17%)
Jan 30, 2003	10.60	10.60	10.28	10.40	1,893,105	-0.20(-1.90%)
Jan 29, 2003	10.89	10.89	10.59	10.60	1,991,415	-0.28(-2.61%)
Jan 28, 2003	10.90	10.97	10.79	10.88	975,450	-0.02(-0.16%)
Jan 27, 2003	11.02	11.09	10.89	10.90	798,946	-0.11(-1.04%)
Jan 24, 2003	11.12	11.17	11.00	11.02	931,537	-0.10(-0.90%)
Jan 23, 2003	11.16	11.19	11.06	11.12	664,655	-0.02(-0.17%)
Jan 22, 2003	11.22	11.36	11.13	11.14	679,670	-0.05(-0.41%)
Jan 21, 2003	11.28	11.44	11.17	11.18	774,014	-0.09(-0.81%)
Jan 17, 2003	11.16	11.29	11.15	11.27	1,060,161	+0.12(+1.04%)
Jan 16, 2003	10.99	11.18	10.99	11.16	712,818	+0.17(+1.59%)
Jan 15, 2003	10.99	11.02	10.91	10.98	731,517	+0.01(+0.08%)
Jan 14, 2003	11.14	11.14	10.88	10.97	1,048,262	-0.17(-1.55%)
Jan 13, 2003	11.16	11.23	11.13	11.15	511,382	-0.06(-0.55%)
Jan 10, 2003	11.25	11.27	11.11	11.21	422,704	-0.09(-0.77%)
Jan 09, 2003	11.12	11.29	11.03	11.29	1,414,021	+0.21(+1.89%)
Jan 08, 2003	11.18	11.28	11.08	11.08	744,549	-0.07(-0.65%)
Jan 07, 2003	11.27	11.28	11.10	11.16	855,892	-0.13(-1.16%)
Jan 06, 2003	11.13	11.35	11.13	11.29	1,543,779	+0.49(+4.58%)
Jan 03, 2003	10.85	10.89	10.72	10.79	1,002,365	-0.13(-1.15%)
Jan 02, 2003	10.83	11.13	10.81	10.92	1,390,506	+0.11(+1.01%)
Dec 31, 2002	10.79	10.85	10.65	10.81	478,234	+0.04(+0.41%)
Dec 30, 2002	10.68	10.81	10.63	10.77	592,976	+0.17(+1.60%)
Dec 27, 2002	10.71	10.73	10.57	10.60	415,338	-0.13(-1.25%)
Dec 26, 2002	10.73	10.86	10.71	10.73	324,394	+0.03(+0.30%)
Dec 24, 2002	10.76	10.79	10.68	10.70	157,806	-0.06(-0.56%)
Dec 23, 2002	10.70	10.87	10.61	10.76	766,931	+0.02(+0.16%)
Dec 20, 2002	10.71	10.74	10.59	10.74	682,220	-0.00(-0.03%)
Dec 19, 2002	10.75	10.78	10.67	10.74	753,332	+0.03(+0.28%)
Dec 18, 2002	10.66	10.77	10.64	10.71	558,129	+0.06(+0.60%)
Dec 17, 2002	10.85	10.85	10.65	10.65	754,182	-0.20(-1.87%)
Dec 16, 2002	10.92	10.95	10.80	10.85	1,983,766	+0.00(+0.02%)
Dec 13, 2002	11.02	11.09	10.85	10.85	1,286,530	-0.22(-1.99%)
Dec 12, 2002	11.23	11.24	11.00	11.07	1,140,339	-0.14(-1.21%)
Dec 11, 2002	11.36	11.36	11.07	11.21	924,454	-0.15(-1.35%)
Dec 10, 2002	11.34	11.44	11.22	11.36	688,453	-0.10(-0.83%)
Dec 09, 2002	11.54	11.62	11.44	11.46	651,906	-0.08(-0.70%)
Dec 06, 2002	11.37	11.59	11.37	11.54	581,360	+0.20(+1.76%)
Dec 05, 2002	11.67	11.67	11.33	11.34	899,239	-0.33(-2.80%)
Dec 04, 2002	11.46	11.68	11.46	11.67	881,673	+0.24(+2.13%)
Dec 03, 2002	11.22	11.51	11.14	11.42	999,815	+0.20(+1.76%)

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.