Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.48	29.52	29.07	29.09	2,202,855	-0.40(-1.36%)
May 30, 2012	29.69	29.70	29.43	29.49	1,518,269	-0.23(-0.76%)
May 29, 2012	29.92	30.08	29.63	29.72	1,572,534	-0.14(-0.45%)
May 25, 2012	29.41	29.88	29.41	29.86	1,006,178	+0.20(+0.68%)
May 24, 2012	29.47	29.67	29.27	29.65	1,421,607	+0.20(+0.66%)
May 23, 2012	29.91	29.92	29.17	29.46	1,665,480	-0.55(-1.83%)
May 22, 2012	29.96	30.13	29.86	30.01	1,353,422	+0.13(+0.43%)
May 21, 2012	29.96	30.08	29.75	29.88	1,394,025	-0.02(-0.08%)
May 18, 2012	30.10	30.11	29.72	29.90	2,104,098	-0.11(-0.38%)
May 17, 2012	30.05	30.16	29.90	30.01	2,392,226	-0.14(-0.45%)
May 16, 2012	30.40	30.49	30.13	30.15	1,246,656	-0.22(-0.72%)
May 15, 2012	30.65	30.66	30.34	30.37	1,420,649	-0.35(-1.15%)
May 14, 2012	30.74	30.79	30.47	30.72	1,266,865	-0.29(-0.94%)
May 11, 2012	30.74	31.22	30.56	31.01	1,476,634	+0.16(+0.51%)
May 10, 2012	30.90	31.15	30.80	30.86	1,122,930	+0.10(+0.32%)
May 09, 2012	30.72	31.16	30.56	30.76	2,641,855	-0.34(-1.09%)
May 08, 2012	31.28	31.39	30.32	31.10	3,724,134	-0.46(-1.45%)
May 07, 2012	31.61	31.72	31.30	31.55	2,012,073	+0.03(+0.10%)
May 04, 2012	31.67	31.76	31.49	31.52	1,676,345	-0.35(-1.11%)
May 03, 2012	31.62	32.31	31.62	31.88	2,093,447	+0.26(+0.83%)
May 02, 2012	31.34	31.70	31.19	31.61	1,953,098	+0.14(+0.43%)
May 01, 2012	31.22	31.73	31.16	31.48	2,161,763	+0.27(+0.87%)
Apr 30, 2012	31.15	31.24	30.97	31.21	1,722,241	+0.07(+0.22%)
Apr 27, 2012	31.26	31.49	31.08	31.14	1,319,259	-0.12(-0.38%)
Apr 26, 2012	30.98	31.30	30.89	31.26	1,156,392	+0.28(+0.90%)
Apr 25, 2012	31.32	31.43	30.96	30.98	1,261,570	-0.18(-0.58%)
Apr 24, 2012	30.89	31.16	30.86	31.16	1,911,222	+0.38(+1.24%)
Apr 23, 2012	30.77	30.89	30.74	30.78	1,525,965	-0.22(-0.70%)
Apr 20, 2012	31.01	31.10	30.88	31.00	2,179,658	+0.03(+0.10%)
Apr 19, 2012	30.97	31.12	30.88	30.97	2,039,472	+0.05(+0.15%)
Apr 18, 2012	30.71	30.98	30.62	30.92	1,687,776	+0.17(+0.54%)
Apr 17, 2012	30.71	30.86	30.63	30.76	2,649,544	+0.07(+0.22%)
Apr 16, 2012	30.81	30.91	30.60	30.69	1,700,629	-0.04(-0.12%)
Apr 13, 2012	30.61	30.93	30.59	30.73	2,147,371	+0.09(+0.29%)
Apr 12, 2012	30.59	30.69	30.55	30.64	3,788,577	+0.02(+0.05%)
Apr 11, 2012	30.92	31.00	30.47	30.62	2,654,224	-0.05(-0.17%)
Apr 10, 2012	30.84	30.93	30.59	30.68	2,703,815	-0.23(-0.73%)
Apr 09, 2012	30.67	30.99	30.51	30.90	2,987,704	-0.08(-0.24%)
Apr 05, 2012	31.19	31.24	30.62	30.98	4,955,314	-0.43(-1.36%)
Apr 04, 2012	32.18	32.24	31.32	31.40	4,649,350	-1.01(-3.10%)
Apr 03, 2012	34.26	34.47	32.30	32.41	8,251,553	-1.86(-5.43%)
Apr 02, 2012	33.92	34.35	33.89	34.27	1,560,485	+0.31(+0.91%)
Mar 30, 2012	33.95	34.04	33.77	33.96	1,936,946	+0.20(+0.58%)
Mar 29, 2012	33.68	33.90	33.64	33.77	2,672,699	-0.02(-0.07%)
Mar 28, 2012	33.94	34.02	33.60	33.79	2,050,217	-0.17(-0.51%)
Mar 27, 2012	33.58	34.08	33.46	33.96	2,644,576	+0.39(+1.16%)
Mar 26, 2012	33.03	33.58	33.00	33.57	1,900,774	+0.58(+1.75%)
Mar 23, 2012	32.62	33.02	32.51	32.99	1,545,306	+0.35(+1.08%)
Mar 22, 2012	32.20	32.66	32.18	32.64	1,251,174	+0.29(+0.90%)
Mar 21, 2012	32.30	32.45	32.20	32.35	855,590	+0.14(+0.42%)
Mar 20, 2012	32.32	32.49	32.20	32.21	1,292,694	-0.29(-0.90%)
Mar 19, 2012	32.26	32.54	32.18	32.51	1,175,663	+0.15(+0.46%)
Mar 16, 2012	32.18	32.42	32.18	32.36	1,642,200	+0.18(+0.56%)
Mar 15, 2012	32.25	32.28	32.13	32.18	1,044,563	-0.06(-0.19%)
Mar 14, 2012	32.18	32.42	32.13	32.24	1,262,215	+0.05(+0.16%)
Mar 13, 2012	32.20	32.28	32.07	32.18	1,440,871	+0.08(+0.23%)
Mar 12, 2012	32.12	32.16	31.88	32.11	1,128,382	+0.02(+0.05%)
Mar 09, 2012	32.13	32.17	31.94	32.09	1,224,125	+0.08(+0.23%)
Mar 08, 2012	31.85	32.07	31.76	32.02	1,759,131	+0.41(+1.31%)
Mar 07, 2012	31.70	31.76	31.49	31.61	1,934,316	+0.05(+0.17%)
Mar 06, 2012	32.36	32.46	31.55	31.55	2,319,242	-0.97(-2.98%)
Mar 05, 2012	32.65	32.89	32.40	32.52	1,717,214	-0.20(-0.62%)
Mar 02, 2012	32.81	32.92	32.69	32.72	1,074,878	-0.09(-0.27%)

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.