Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.10	16.37	15.96	16.32	3,275,396	+0.24(+1.47%)
Jun 28, 2007	15.90	16.15	15.85	16.08	1,821,421	+0.15(+0.94%)
Jun 27, 2007	15.75	15.95	15.63	15.93	3,701,217	+0.07(+0.46%)
Jun 26, 2007	16.02	16.13	15.85	15.86	2,388,905	-0.10(-0.65%)
Jun 25, 2007	15.97	16.11	15.87	15.96	2,629,722	-0.11(-0.67%)
Jun 22, 2007	16.12	16.25	15.95	16.07	2,752,397	-0.05(-0.31%)
Jun 21, 2007	16.02	16.17	15.91	16.12	2,112,674	+0.04(+0.25%)
Jun 20, 2007	16.54	16.57	16.07	16.08	3,172,269	-0.32(-1.98%)
Jun 19, 2007	16.45	16.47	16.33	16.40	1,283,130	-0.05(-0.29%)
Jun 18, 2007	16.31	16.50	16.20	16.45	3,678,552	+0.23(+1.40%)
Jun 15, 2007	16.39	16.39	16.11	16.22	3,466,349	-0.20(-1.21%)
Jun 14, 2007	16.42	16.52	16.36	16.42	2,890,088	-0.07(-0.45%)
Jun 13, 2007	16.06	16.66	16.02	16.50	7,722,579	+0.68(+4.33%)
Jun 12, 2007	15.47	16.09	15.46	15.81	10,050,856	+0.35(+2.27%)
Jun 11, 2007	15.64	15.66	15.38	15.46	3,783,945	-0.27(-1.69%)
Jun 08, 2007	15.64	15.73	15.53	15.73	1,169,804	+0.09(+0.59%)
Jun 07, 2007	15.86	15.96	15.63	15.64	2,053,291	-0.28(-1.75%)
Jun 06, 2007	16.08	16.08	15.87	15.92	2,080,659	-0.16(-1.02%)
Jun 05, 2007	16.15	16.24	15.98	16.08	2,449,787	-0.10(-0.60%)
Jun 04, 2007	16.13	16.22	16.07	16.18	1,992,549	+0.02(+0.15%)
Jun 01, 2007	16.13	16.23	16.11	16.15	2,316,094	-0.01(-0.05%)
May 31, 2007	16.51	16.51	16.06	16.16	3,377,672	+0.29(+1.80%)
May 30, 2007	15.83	16.00	15.81	15.87	2,810,477	+0.05(+0.30%)
May 29, 2007	15.91	16.00	15.71	15.83	2,986,415	-0.03(-0.20%)
May 25, 2007	15.93	16.04	15.82	15.86	2,228,195	-0.00(-0.01%)
May 24, 2007	16.07	16.22	15.85	15.86	4,772,434	-0.14(-0.89%)
May 23, 2007	16.09	16.17	15.96	16.00	2,773,428	-0.08(-0.52%)
May 22, 2007	16.08	16.16	16.04	16.09	2,216,650	-0.02(-0.14%)
May 21, 2007	16.12	16.17	16.00	16.11	1,961,055	-0.05(-0.33%)
May 18, 2007	16.00	16.16	15.91	16.16	1,738,920	+0.24(+1.51%)
May 17, 2007	16.02	16.02	15.87	15.92	1,768,152	-0.15(-0.96%)
May 16, 2007	15.88	16.11	15.80	16.08	2,427,153	+0.23(+1.48%)
May 15, 2007	15.72	15.99	15.64	15.84	4,916,352	+0.08(+0.52%)
May 14, 2007	16.34	16.34	15.75	15.76	4,434,151	-0.58(-3.52%)
May 11, 2007	16.46	16.58	16.28	16.34	2,543,595	-0.16(-0.94%)
May 10, 2007	16.67	16.90	16.45	16.49	2,984,194	-0.26(-1.57%)
May 09, 2007	17.16	17.18	16.75	16.75	3,708,583	-0.52(-2.99%)
May 08, 2007	17.22	17.51	16.94	17.27	3,687,754	+0.32(+1.87%)
May 07, 2007	17.08	17.12	16.92	16.95	1,818,829	-0.12(-0.70%)
May 04, 2007	16.97	17.13	16.95	17.07	1,815,477	+0.13(+0.77%)
May 03, 2007	16.72	17.04	16.72	16.94	2,218,571	+0.24(+1.46%)
May 02, 2007	16.63	16.88	16.63	16.70	2,184,352	+0.05(+0.29%)
May 01, 2007	16.61	16.75	16.50	16.65	2,124,936	+0.01(+0.07%)
Apr 30, 2007	16.98	17.09	16.62	16.64	2,616,231	-0.30(-1.79%)
Apr 27, 2007	17.04	17.08	16.92	16.94	1,981,216	-0.10(-0.58%)
Apr 26, 2007	16.26	17.12	16.26	17.04	3,034,309	+0.49(+2.93%)
Apr 25, 2007	16.93	17.08	16.54	16.56	4,058,504	-0.36(-2.11%)
Apr 24, 2007	17.06	17.08	16.88	16.91	2,285,212	-0.12(-0.72%)
Apr 23, 2007	17.22	17.22	16.96	17.03	2,130,806	+0.07(+0.44%)
Apr 20, 2007	16.99	17.11	16.91	16.96	1,500,432	+0.04(+0.22%)
Apr 19, 2007	17.10	17.10	16.89	16.92	2,066,210	-0.22(-1.27%)
Apr 18, 2007	16.88	17.18	16.85	17.14	1,945,023	+0.24(+1.42%)
Apr 17, 2007	16.98	17.00	16.84	16.90	1,424,220	-0.07(-0.44%)
Apr 16, 2007	17.05	17.05	16.74	16.97	2,611,590	+0.20(+1.21%)
Apr 13, 2007	16.80	16.89	16.75	16.77	1,799,328	+0.02(+0.11%)
Apr 12, 2007	16.82	16.84	16.65	16.75	1,447,452	-0.04(-0.25%)
Apr 11, 2007	16.78	16.82	16.73	16.80	1,752,581	+0.02(+0.15%)
Apr 10, 2007	16.72	16.88	16.68	16.77	2,544,445	+0.04(+0.24%)
Apr 09, 2007	16.78	16.88	16.66	16.73	2,546,428	-0.02(-0.09%)
Apr 05, 2007	16.71	16.83	16.70	16.75	1,641,239	+0.07(+0.41%)
Apr 04, 2007	16.41	16.79	16.35	16.68	3,829,558	+0.29(+1.80%)
Apr 03, 2007	16.59	16.59	16.22	16.38	6,975,763	-0.28(-1.65%)

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.