Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	31.63	31.95	31.47	31.49	1,703,022	-0.21(-0.65%)
Apr 29, 2010	30.66	31.88	30.66	31.70	3,165,409	+1.26(+4.15%)
Apr 28, 2010	30.54	30.61	30.19	30.43	2,389,222	-0.06(-0.19%)
Apr 27, 2010	31.20	31.24	30.43	30.49	18,599	-0.75(-2.41%)
Apr 26, 2010	31.35	31.59	31.22	31.24	1,174,368	-0.09(-0.29%)
Apr 23, 2010	31.16	31.34	30.92	31.34	1,062,233	+0.09(+0.30%)
Apr 22, 2010	31.12	31.29	30.97	31.24	1,070,041	+0.02(+0.07%)
Apr 21, 2010	31.28	31.35	31.17	31.22	9,681	-0.08(-0.25%)
Apr 20, 2010	31.15	31.34	31.08	31.30	1,208,233	+0.23(+0.75%)
Apr 19, 2010	31.12	31.39	30.80	31.07	1,647,717	-0.16(-0.50%)
Apr 16, 2010	31.53	31.58	31.00	31.22	1,733,905	-0.34(-1.08%)
Apr 15, 2010	31.52	31.63	31.26	31.56	1,577,988	-0.07(-0.22%)
Apr 14, 2010	31.65	31.76	31.44	31.63	1,772,357	-0.01(-0.02%)
Apr 13, 2010	31.14	31.79	31.06	31.64	3,030,293	+0.40(+1.27%)
Apr 12, 2010	30.99	31.34	30.93	31.24	2,380,324	+0.31(+0.99%)
Apr 09, 2010	30.58	30.97	30.55	30.94	1,100,777	+0.38(+1.23%)
Apr 08, 2010	30.47	30.60	30.31	30.56	1,282,853	+0.09(+0.30%)
Apr 07, 2010	30.44	30.61	30.37	30.47	1,909,962	+0.02(+0.07%)
Apr 06, 2010	30.49	30.54	30.27	30.45	1,397,096	-0.13(-0.44%)
Apr 05, 2010	30.72	30.81	30.48	30.58	1,228,551	-0.01(-0.05%)
Apr 01, 2010	30.04	30.60	30.60	30.60	3,093,921	+0.74(+2.47%)
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%)

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.