Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.17	15.19	14.86	14.90	3,344,298	-0.28(-1.84%)
Feb 27, 2007	15.21	15.34	15.04	15.18	3,457,654	-0.10(-0.68%)
Feb 26, 2007	15.00	15.28	14.98	15.28	2,022,066	+0.27(+1.77%)
Feb 23, 2007	15.08	15.17	15.00	15.01	1,131,297	-0.14(-0.95%)
Feb 22, 2007	15.15	15.25	15.11	15.16	2,119,765	-0.11(-0.75%)
Feb 21, 2007	15.18	15.32	15.06	15.27	1,892,485	+0.07(+0.43%)
Feb 20, 2007	15.17	15.24	14.79	15.21	4,057,027	-0.07(-0.47%)
Feb 16, 2007	15.36	15.36	14.34	15.28	9,339,153	-0.07(-0.48%)
Feb 15, 2007	14.91	15.54	14.82	15.36	6,111,329	+0.80(+5.53%)
Feb 14, 2007	14.60	14.75	14.54	14.55	1,602,392	-0.02(-0.16%)
Feb 13, 2007	14.44	14.63	14.44	14.57	1,027,621	+0.13(+0.93%)
Feb 12, 2007	14.47	14.52	14.43	14.44	1,812,101	-0.01(-0.07%)
Feb 09, 2007	14.35	14.52	14.34	14.45	1,832,973	+0.10(+0.69%)
Feb 08, 2007	14.26	14.36	14.22	14.35	1,318,335	+0.13(+0.93%)
Feb 07, 2007	14.35	14.35	14.19	14.22	1,663,505	-0.14(-0.95%)
Feb 06, 2007	14.31	14.37	14.23	14.35	3,908,246	+0.07(+0.48%)
Feb 05, 2007	14.22	14.34	14.21	14.29	1,677,391	+0.02(+0.15%)
Feb 02, 2007	14.29	14.32	14.22	14.26	1,777,428	-0.06(-0.41%)
Feb 01, 2007	14.17	14.37	14.17	14.32	2,633,836	+0.07(+0.47%)
Jan 31, 2007	14.31	14.31	14.18	14.26	1,941,795	-0.01(-0.06%)
Jan 30, 2007	14.29	14.34	14.17	14.26	2,352,712	+0.09(+0.61%)
Jan 29, 2007	14.29	14.29	14.11	14.18	2,413,642	-0.03(-0.19%)
Jan 26, 2007	14.11	14.21	14.09	14.20	2,379,351	+0.10(+0.74%)
Jan 25, 2007	14.08	14.16	14.07	14.10	3,189,566	+0.03(+0.21%)
Jan 24, 2007	13.97	14.11	13.93	14.07	1,458,897	+0.14(+1.01%)
Jan 23, 2007	13.78	14.04	13.71	13.93	3,212,238	+0.15(+1.09%)
Jan 22, 2007	13.75	13.86	13.61	13.78	2,261,461	+0.02(+0.18%)
Jan 19, 2007	13.73	13.76	13.67	13.75	2,091,142	+0.03(+0.19%)
Jan 18, 2007	13.73	13.76	13.68	13.73	1,135,548	-0.01(-0.04%)
Jan 17, 2007	13.62	13.80	13.53	13.73	1,868,964	+0.16(+1.17%)
Jan 16, 2007	13.61	13.65	13.50	13.57	1,457,480	+0.01(+0.10%)
Jan 12, 2007	13.49	13.61	13.45	13.56	1,658,121	-0.01(-0.10%)
Jan 11, 2007	13.54	13.63	13.49	13.57	1,187,125	+0.04(+0.27%)
Jan 10, 2007	13.36	13.59	13.34	13.54	2,974,473	+0.20(+1.51%)
Jan 09, 2007	13.44	13.44	13.30	13.34	1,325,136	-0.10(-0.76%)
Jan 08, 2007	13.29	13.48	13.25	13.44	1,630,065	+0.13(+0.97%)
Jan 05, 2007	13.50	13.50	13.30	13.31	1,456,630	-0.19(-1.40%)
Jan 04, 2007	13.77	13.77	13.48	13.50	2,199,681	-0.27(-1.94%)
Jan 03, 2007	13.59	13.81	13.37	13.77	2,809,539	+0.28(+2.07%)
Dec 29, 2006	13.53	13.55	13.47	13.49	663,135	-0.06(-0.42%)
Dec 28, 2006	13.53	13.58	13.48	13.54	456,543	+0.00(+0.00%)
Dec 27, 2006	13.49	13.54	13.47	13.54	542,693	+0.05(+0.41%)
Dec 26, 2006	13.40	13.50	13.39	13.49	618,076	+0.09(+0.66%)
Dec 22, 2006	13.41	13.45	13.33	13.40	1,286,595	+0.02(+0.18%)
Dec 21, 2006	13.31	13.39	13.24	13.38	1,231,334	+0.07(+0.49%)
Dec 20, 2006	13.19	13.33	13.19	13.31	1,916,007	+0.11(+0.87%)
Dec 19, 2006	13.20	13.23	13.13	13.20	945,109	-0.00(-0.01%)
Dec 18, 2006	13.05	13.20	13.04	13.20	1,214,897	+0.16(+1.22%)
Dec 15, 2006	13.16	13.22	13.02	13.04	1,980,053	-0.17(-1.30%)
Dec 14, 2006	13.14	13.23	13.12	13.21	2,302,552	+0.05(+0.39%)
Dec 13, 2006	13.06	13.19	13.04	13.16	1,478,451	+0.13(+1.00%)
Dec 12, 2006	12.98	13.04	12.96	13.03	1,221,132	+0.02(+0.12%)
Dec 11, 2006	12.82	13.06	12.81	13.01	2,092,843	+0.22(+1.74%)
Dec 08, 2006	12.68	12.81	12.68	12.79	972,031	+0.05(+0.37%)
Dec 07, 2006	12.69	12.77	12.56	12.74	995,836	-0.01(-0.06%)
Dec 06, 2006	12.72	12.76	12.71	12.75	815,032	-0.00(-0.03%)
Dec 05, 2006	12.63	12.77	12.57	12.75	2,084,058	+0.16(+1.23%)
Dec 04, 2006	12.58	12.68	12.58	12.60	1,767,510	+0.05(+0.44%)

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.