Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.586	8.701	8.547	8.644	1,616,024	+0.06(+0.68%)
Jun 27, 2003	8.701	8.701	8.586	8.586	1,442,352	-0.10(-1.20%)
Jun 26, 2003	8.656	8.713	8.614	8.690	1,147,139	+0.04(+0.43%)
Jun 25, 2003	8.789	8.852	8.648	8.653	1,544,912	-0.10(-1.19%)
Jun 24, 2003	8.634	8.852	8.634	8.757	2,097,942	+0.03(+0.34%)
Jun 23, 2003	8.806	8.826	8.669	8.727	1,953,451	-0.16(-1.83%)
Jun 20, 2003	9.038	9.057	8.847	8.889	2,609,607	-0.12(-1.37%)
Jun 19, 2003	9.444	9.444	9.001	9.013	3,164,903	-0.44(-4.68%)
Jun 18, 2003	9.327	9.495	9.327	9.456	734,633	+0.02(+0.17%)
Jun 17, 2003	9.539	9.574	9.419	9.440	553,596	-0.09(-0.91%)
Jun 16, 2003	9.459	9.528	9.449	9.527	700,636	+0.08(+0.86%)
Jun 13, 2003	9.433	9.479	9.362	9.445	1,162,438	+0.03(+0.32%)
Jun 12, 2003	9.521	9.521	9.322	9.415	1,759,098	-0.07(-0.74%)
Jun 11, 2003	9.565	9.583	9.433	9.486	1,074,610	-0.04(-0.46%)
Jun 10, 2003	9.557	9.557	9.424	9.530	1,251,115	-0.03(-0.30%)
Jun 09, 2003	9.530	9.606	9.468	9.558	1,510,348	-0.05(-0.51%)
Jun 06, 2003	9.698	9.759	9.535	9.608	2,032,779	-0.10(-1.02%)
Jun 05, 2003	9.609	9.745	9.587	9.707	665,221	+0.11(+1.10%)
Jun 04, 2003	9.565	9.654	9.560	9.601	518,465	+0.05(+0.48%)
Jun 03, 2003	9.715	9.715	9.484	9.555	1,466,151	-0.17(-1.78%)
Jun 02, 2003	9.733	9.767	9.689	9.728	1,282,846	+0.01(+0.07%)
May 30, 2003	9.557	9.759	9.541	9.721	1,419,121	+0.18(+1.87%)
May 29, 2003	9.565	9.671	9.498	9.542	1,285,396	+0.01(+0.11%)
May 28, 2003	9.242	9.546	9.219	9.532	2,219,767	+0.25(+2.72%)
May 27, 2003	9.172	9.325	9.138	9.279	1,341,492	+0.11(+1.17%)
May 23, 2003	9.110	9.318	9.098	9.172	1,066,961	+0.04(+0.48%)
May 22, 2003	9.122	9.165	9.052	9.128	591,560	+0.01(+0.06%)
May 21, 2003	9.177	9.188	9.034	9.122	668,054	-0.06(-0.65%)
May 20, 2003	9.189	9.248	9.075	9.182	663,805	+0.03(+0.29%)
May 19, 2003	9.149	9.182	9.117	9.156	497,216	-0.04(-0.40%)
May 16, 2003	9.107	9.283	8.974	9.193	2,054,594	-0.18(-1.88%)
May 15, 2003	9.320	9.377	9.265	9.369	724,434	+0.09(+1.01%)
May 14, 2003	9.484	9.491	9.267	9.276	944,286	-0.11(-1.18%)
May 13, 2003	9.371	9.401	9.320	9.387	610,258	+0.01(+0.06%)
May 12, 2003	9.422	9.479	9.369	9.382	774,014	-0.04(-0.43%)
May 09, 2003	9.318	9.486	9.304	9.422	950,802	+0.11(+1.23%)
May 08, 2003	9.380	9.389	9.216	9.308	558,129	-0.07(-0.77%)
May 07, 2003	9.341	9.440	9.301	9.380	655,872	+0.06(+0.68%)
May 06, 2003	9.239	9.362	9.202	9.317	866,941	+0.05(+0.55%)
May 05, 2003	9.366	9.417	9.228	9.265	1,043,446	-0.10(-1.07%)
May 02, 2003	9.336	9.433	9.313	9.366	1,019,364	+0.01(+0.15%)
May 01, 2003	9.447	9.447	9.107	9.352	2,288,612	-0.10(-1.01%)
Apr 30, 2003	9.389	9.530	9.295	9.447	3,695,551	+0.15(+1.59%)
Apr 29, 2003	8.455	9.317	8.341	9.299	7,130,736	+0.57(+6.51%)
Apr 28, 2003	8.630	8.780	8.612	8.731	1,032,397	+0.13(+1.50%)
Apr 25, 2003	8.595	8.667	8.570	8.602	1,112,575	-0.01(-0.10%)
Apr 24, 2003	8.815	8.863	8.579	8.611	2,987,548	-0.48(-5.26%)
Apr 23, 2003	8.930	9.101	8.796	9.089	2,106,158	+0.17(+1.94%)
Apr 22, 2003	8.761	8.964	8.706	8.916	1,573,810	+0.16(+1.81%)
Apr 21, 2003	8.718	8.842	8.713	8.757	697,802	+0.00(+0.04%)
Apr 17, 2003	8.709	8.817	8.709	8.754	962,985	+0.04(+0.51%)
Apr 16, 2003	8.859	8.859	8.697	8.709	1,296,446	-0.15(-1.71%)
Apr 15, 2003	8.891	8.914	8.789	8.861	896,972	-0.01(-0.16%)
Apr 14, 2003	8.711	8.904	8.711	8.875	857,025	+0.17(+1.90%)
Apr 11, 2003	8.558	8.725	8.558	8.709	1,022,764	+0.20(+2.30%)
Apr 10, 2003	8.494	8.547	8.462	8.514	689,303	-0.02(-0.19%)
Apr 09, 2003	8.648	8.708	8.464	8.529	903,205	-0.12(-1.37%)
Apr 08, 2003	8.656	8.748	8.602	8.648	730,100	-0.03(-0.33%)
Apr 07, 2003	8.877	8.995	8.669	8.676	996,982	-0.10(-1.15%)
Apr 04, 2003	8.798	8.886	8.736	8.776	757,582	+0.02(+0.20%)
Apr 03, 2003	8.757	8.796	8.708	8.759	796,962	+0.03(+0.32%)
Apr 02, 2003	8.674	8.759	8.637	8.731	809,145	+0.12(+1.44%)

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.