Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	29.90	30.00	29.77	29.86	1,489,710	-0.05(-0.17%)
Mar 30, 2010	29.71	30.12	29.71	29.91	2,032,250	+0.28(+0.96%)
Mar 29, 2010	29.89	29.97	29.53	29.62	2,984,935	-0.62(-2.07%)
Mar 26, 2010	30.29	30.46	30.15	30.25	2,189,543	-0.04(-0.12%)
Mar 25, 2010	30.77	30.94	30.17	30.28	2,838,882	-0.10(-0.33%)
Mar 24, 2010	30.50	30.50	30.30	30.38	1,764,967	-0.14(-0.47%)
Mar 23, 2010	30.62	30.76	30.39	30.53	1,684,603	-0.11(-0.35%)
Mar 22, 2010	30.67	30.79	30.53	30.63	1,667,552	-0.15(-0.48%)
Mar 19, 2010	30.79	31.02	30.56	30.78	1,997,046	+0.03(+0.09%)
Mar 18, 2010	30.88	31.06	30.72	30.75	1,572,631	-0.10(-0.32%)
Mar 17, 2010	30.80	30.96	30.75	30.85	1,607,241	+0.09(+0.28%)
Mar 16, 2010	30.59	30.82	30.57	30.77	1,695,696	+0.15(+0.49%)
Mar 15, 2010	30.57	30.66	30.55	30.62	1,302,806	-0.01(-0.05%)
Mar 12, 2010	30.69	30.69	30.44	30.63	1,045,657	+0.01(+0.05%)
Mar 11, 2010	30.53	30.63	30.24	30.62	1,110,160	+0.09(+0.28%)
Mar 10, 2010	30.53	30.61	30.26	30.53	1,880,829	+0.05(+0.16%)
Mar 09, 2010	30.21	30.57	30.09	30.48	3,651,225	+0.18(+0.59%)
Mar 08, 2010	30.33	30.47	29.98	30.31	1,775,997	-0.09(-0.28%)
Mar 05, 2010	30.14	30.39	29.99	30.39	2,402,359	+0.45(+1.49%)
Mar 04, 2010	29.33	29.97	29.39	29.94	2,259,713	+0.61(+2.08%)
Mar 03, 2010	29.23	29.40	29.07	29.33	2,992,105	+0.18(+0.61%)
Mar 02, 2010	29.26	29.45	29.08	29.16	1,811,277	-0.01(-0.02%)
Mar 01, 2010	28.77	29.16	28.58	29.16	1,676,544	+0.50(+1.73%)
Feb 26, 2010	29.04	29.04	28.41	28.67	2,667,143	-0.33(-1.15%)
Feb 25, 2010	28.77	29.02	28.51	29.00	1,962,459	-0.09(-0.32%)
Feb 24, 2010	28.96	29.17	28.77	29.09	1,484,142	+0.26(+0.89%)
Feb 23, 2010	29.14	29.18	28.66	28.84	1,798,598	-0.35(-1.18%)
Feb 22, 2010	28.89	29.34	28.74	29.18	1,919,628	+0.17(+0.58%)
Feb 19, 2010	28.67	29.27	28.55	29.01	2,343,191	+0.28(+0.97%)
Feb 18, 2010	28.46	28.82	28.41	28.73	2,220,671	+0.17(+0.61%)
Feb 17, 2010	28.30	28.67	28.21	28.56	2,612,212	+0.42(+1.48%)
Feb 16, 2010	27.58	28.20	27.45	28.14	3,116,600	+0.69(+2.52%)
Feb 12, 2010	27.66	27.45	27.45	27.45	3,392,899	-0.38(-1.37%)
Feb 11, 2010	27.50	27.88	27.13	27.83	4,282,580	+0.31(+1.13%)
Feb 10, 2010	28.31	28.53	27.43	27.52	3,489,289	-0.69(-2.45%)
Feb 09, 2010	29.30	29.38	28.06	28.22	5,309,852	-0.82(-2.83%)
Feb 08, 2010	29.09	29.51	29.01	29.04	1,719,899	-0.05(-0.18%)
Feb 05, 2010	28.65	29.20	28.53	29.09	2,443,216	+0.56(+1.95%)
Feb 04, 2010	29.94	29.97	28.50	28.53	3,007,558	-1.57(-5.21%)
Feb 03, 2010	29.78	30.15	29.70	30.10	1,288,399	+0.21(+0.71%)
Feb 02, 2010	29.96	30.02	29.64	29.89	1,965,757	-0.10(-0.33%)
Feb 01, 2010	29.75	30.14	29.70	29.99	1,441,209	+0.35(+1.17%)
Jan 29, 2010	30.01	30.10	29.54	29.64	1,939,816	-0.32(-1.08%)
Jan 28, 2010	30.30	30.37	29.93	29.97	958,448	-0.30(-0.98%)
Jan 27, 2010	30.28	30.35	30.05	30.26	1,447,469	-0.02(-0.07%)
Jan 26, 2010	30.06	30.42	29.91	30.28	1,526,194	+0.08(+0.26%)
Jan 25, 2010	30.57	30.61	30.19	30.21	1,297,786	-0.16(-0.51%)
Jan 22, 2010	30.61	30.77	30.35	30.36	1,262,051	-0.24(-0.78%)
Jan 21, 2010	30.95	31.19	30.52	30.60	1,971,021	-0.28(-0.91%)
Jan 20, 2010	31.22	31.31	30.54	30.88	1,962,416	-0.58(-1.84%)
Jan 19, 2010	31.74	31.83	31.21	31.46	2,583,424	-0.42(-1.33%)
Jan 15, 2010	32.05	31.89	31.89	31.89	1,588,265	-0.29(-0.90%)
Jan 14, 2010	31.92	32.27	31.91	32.17	1,176,739	+0.17(+0.53%)
Jan 13, 2010	31.84	32.17	31.63	32.01	1,027,413	+0.13(+0.40%)
Jan 12, 2010	31.72	31.97	31.51	31.88	995,779	+0.11(+0.36%)
Jan 11, 2010	31.56	31.87	31.44	31.77	1,156,380	+0.36(+1.15%)
Jan 08, 2010	31.38	31.46	31.17	31.41	1,598,609	-0.04(-0.13%)
Jan 07, 2010	31.90	31.90	31.39	31.45	1,760,482	-0.54(-1.68%)
Jan 06, 2010	32.10	32.25	31.84	31.98	1,033,195	-0.04(-0.11%)
Jan 05, 2010	32.39	32.39	31.84	32.02	1,433,818	-0.39(-1.20%)

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.