Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.05	41.27	40.55	40.93	2,119,796	+0.08(+0.21%)
May 29, 2008	40.53	41.43	40.40	40.85	1,607,109	+0.44(+1.08%)
May 28, 2008	41.23	41.35	39.86	40.41	1,788,251	-0.67(-1.63%)
May 27, 2008	41.34	41.76	40.85	41.08	1,643,764	-0.08(-0.19%)
May 26, 2008	41.17	42.00	40.34	41.16	0	+0.00(+0.00%)
May 23, 2008	41.17	42.00	40.34	41.16	2,914,340	+0.19(+0.47%)
May 22, 2008	39.87	40.98	39.87	40.97	1,499,527	+1.09(+2.74%)
May 21, 2008	39.63	40.72	39.63	39.87	1,325,455	+0.15(+0.37%)
May 20, 2008	40.23	40.32	39.27	39.73	1,559,951	-0.60(-1.49%)
May 19, 2008	40.95	40.98	40.12	40.33	1,421,519	-0.63(-1.53%)
May 16, 2008	40.87	41.08	40.59	40.95	904,293	+0.19(+0.47%)
May 15, 2008	40.16	40.93	39.63	40.76	1,388,354	+0.42(+1.05%)
May 14, 2008	40.86	41.03	40.23	40.34	1,219,838	-0.44(-1.09%)
May 13, 2008	40.23	41.14	40.00	40.78	1,586,205	+0.52(+1.28%)
May 12, 2008	39.52	40.36	39.45	40.27	1,549,690	+0.75(+1.89%)
May 09, 2008	39.35	39.73	38.82	39.52	610,291	-0.07(-0.18%)
May 08, 2008	38.79	39.78	38.47	39.59	1,677,651	+1.07(+2.77%)
May 07, 2008	40.44	40.58	38.46	38.53	2,413,693	-1.77(-4.40%)
May 06, 2008	38.53	40.75	37.81	40.30	4,179,175	+2.78(+7.41%)
May 05, 2008	37.54	38.30	37.19	37.52	2,048,454	-0.24(-0.64%)
May 02, 2008	38.56	38.60	37.62	37.76	1,673,923	-0.54(-1.42%)

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.