Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.11	12.30	12.11	12.27	3,885,291	+0.14(+1.16%)
Feb 25, 2005	12.08	12.22	11.98	12.13	2,988,642	+0.05(+0.45%)
Feb 24, 2005	11.96	12.15	11.81	12.07	2,095,960	+0.12(+1.02%)
Feb 23, 2005	12.03	12.04	11.90	11.95	2,837,878	-0.08(-0.67%)
Feb 22, 2005	12.34	12.34	12.02	12.03	1,935,561	-0.35(-2.84%)
Feb 18, 2005	12.48	12.48	12.33	12.38	1,579,905	-0.09(-0.74%)
Feb 17, 2005	12.54	12.60	12.42	12.47	3,267,782	-0.15(-1.19%)
Feb 16, 2005	12.44	12.62	12.36	12.62	3,881,041	+0.19(+1.49%)
Feb 15, 2005	12.45	12.48	12.38	12.44	3,215,355	+0.00(+0.00%)
Feb 14, 2005	12.62	12.76	12.40	12.44	4,154,796	-0.46(-3.56%)
Feb 11, 2005	12.62	12.94	12.45	12.90	3,015,281	+0.26(+2.02%)
Feb 10, 2005	13.01	13.03	12.35	12.64	4,617,574	-0.33(-2.52%)
Feb 09, 2005	13.35	13.41	12.90	12.97	6,812,438	-0.40(-3.01%)
Feb 08, 2005	13.49	13.58	13.30	13.37	18,242,452	-0.09(-0.68%)
Feb 07, 2005	13.41	13.54	13.40	13.46	6,912,475	+0.10(+0.73%)
Feb 04, 2005	13.46	13.78	13.20	13.36	8,378,457	-0.04(-0.33%)
Feb 03, 2005	13.29	13.41	13.26	13.41	5,730,734	+0.12(+0.93%)
Feb 02, 2005	13.27	13.32	13.18	13.29	3,424,214	+0.05(+0.39%)
Feb 01, 2005	13.16	13.25	13.08	13.23	3,653,194	+0.07(+0.55%)
Jan 31, 2005	12.91	13.24	12.68	13.16	6,980,206	+0.33(+2.54%)
Jan 28, 2005	13.41	13.46	12.77	12.84	12,850,936	-0.38(-2.86%)
Jan 27, 2005	12.94	13.21	12.85	13.21	4,581,867	+0.27(+2.10%)
Jan 26, 2005	12.97	13.06	12.92	12.94	2,283,282	+0.02(+0.14%)
Jan 25, 2005	13.20	13.20	12.82	12.92	4,522,638	-0.24(-1.84%)
Jan 24, 2005	13.19	13.23	13.14	13.17	1,923,375	+0.02(+0.19%)
Jan 21, 2005	13.07	13.19	13.03	13.14	2,364,615	+0.11(+0.83%)
Jan 20, 2005	13.13	13.20	13.02	13.03	4,069,212	-0.12(-0.91%)
Jan 19, 2005	13.19	13.24	13.11	13.15	3,062,607	-0.01(-0.07%)
Jan 18, 2005	13.06	13.16	12.98	13.16	4,995,051	+0.10(+0.78%)
Jan 14, 2005	13.51	13.51	13.02	13.06	10,826,390	-0.38(-2.81%)
Jan 13, 2005	13.44	13.51	13.33	13.44	4,267,870	+0.03(+0.21%)
Jan 12, 2005	13.32	13.78	13.32	13.41	5,687,659	+0.10(+0.72%)
Jan 11, 2005	13.35	13.35	13.20	13.31	2,690,515	+0.02(+0.13%)
Jan 10, 2005	12.77	13.30	12.77	13.30	4,397,379	+0.56(+4.39%)
Jan 07, 2005	12.86	12.87	12.63	12.74	1,485,819	-0.10(-0.74%)
Jan 06, 2005	12.74	12.85	12.66	12.83	1,666,906	+0.13(+1.00%)
Jan 05, 2005	12.96	12.96	12.66	12.71	1,582,455	-0.32(-2.49%)
Jan 04, 2005	13.30	13.30	12.94	13.03	1,165,020	-0.27(-2.02%)
Jan 03, 2005	13.36	13.41	13.23	13.30	508,403	-0.05(-0.40%)
Dec 31, 2004	13.42	13.44	13.33	13.35	376,343	-0.03(-0.25%)
Dec 30, 2004	13.25	13.43	13.23	13.38	1,599,742	+0.14(+1.04%)
Dec 29, 2004	13.31	13.31	13.19	13.25	911,952	-0.08(-0.62%)
Dec 28, 2004	13.10	13.36	13.10	13.33	991,018	+0.20(+1.56%)
Dec 27, 2004	13.11	13.13	12.95	13.12	434,721	+0.06(+0.43%)
Dec 23, 2004	13.12	13.13	13.05	13.07	315,414	-0.02(-0.15%)
Dec 22, 2004	13.21	13.21	13.09	13.09	648,682	-0.11(-0.83%)
Dec 21, 2004	13.11	13.20	13.06	13.20	591,437	+0.08(+0.65%)
Dec 20, 2004	13.13	13.17	13.04	13.11	1,014,540	-0.02(-0.12%)
Dec 17, 2004	13.08	13.21	13.08	13.13	1,129,880	-0.03(-0.24%)
Dec 16, 2004	13.22	13.22	13.09	13.16	1,421,206	-0.06(-0.43%)
Dec 15, 2004	13.21	13.23	13.15	13.22	661,718	+0.04(+0.28%)
Dec 14, 2004	13.19	13.27	13.12	13.18	1,857,912	-0.01(-0.04%)
Dec 13, 2004	12.98	13.23	12.98	13.19	1,757,591	+0.21(+1.60%)
Dec 10, 2004	13.07	13.07	12.98	12.98	644,147	-0.12(-0.94%)
Dec 09, 2004	13.08	13.12	13.02	13.10	1,131,297	+0.02(+0.15%)
Dec 08, 2004	13.10	13.10	12.97	13.08	2,381,902	-0.08(-0.62%)
Dec 07, 2004	13.21	13.23	13.06	13.16	1,048,830	-0.02(-0.12%)
Dec 06, 2004	13.32	13.35	13.15	13.18	1,120,811	-0.10(-0.74%)
Dec 03, 2004	13.15	13.39	13.13	13.28	2,027,663	+0.14(+1.06%)
Dec 02, 2004	13.29	13.31	13.12	13.14	1,609,944	-0.12(-0.91%)

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.