Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	32.97	33.00	32.71	32.80	1,274,058	-0.02(-0.07%)
Jun 29, 2011	32.64	33.02	32.59	32.82	1,149,074	+0.26(+0.81%)
Jun 28, 2011	32.55	32.62	32.51	32.56	1,204,634	+0.10(+0.29%)
Jun 27, 2011	32.51	32.87	32.39	32.46	989,964	-0.01(-0.02%)
Jun 24, 2011	33.06	33.17	32.43	32.47	1,749,991	-0.58(-1.75%)
Jun 23, 2011	32.83	33.08	32.73	33.05	1,466,831	-0.10(-0.31%)
Jun 22, 2011	32.84	33.29	32.75	33.15	1,236,265	+0.23(+0.69%)
Jun 21, 2011	32.98	33.08	32.89	32.92	1,724,441	+0.15(+0.47%)
Jun 20, 2011	32.82	32.82	32.70	32.77	1,295,546	+0.04(+0.13%)
Jun 17, 2011	32.61	32.79	32.53	32.72	1,893,653	+0.34(+1.04%)
Jun 16, 2011	32.40	32.57	32.23	32.39	1,484,330	+0.02(+0.07%)
Jun 15, 2011	32.64	32.74	32.20	32.37	1,561,993	-0.43(-1.30%)
Jun 14, 2011	32.63	32.86	32.49	32.79	1,548,202	+0.34(+1.06%)
Jun 13, 2011	32.23	32.55	31.82	32.45	2,576,485	+0.03(+0.09%)
Jun 10, 2011	32.65	32.78	32.37	32.42	1,589,952	-0.38(-1.16%)
Jun 09, 2011	32.62	32.83	32.53	32.80	1,456,040	+0.18(+0.56%)
Jun 08, 2011	32.28	32.71	32.26	32.61	1,670,279	+0.23(+0.70%)
Jun 07, 2011	32.45	32.64	32.26	32.39	1,271,209	+0.10(+0.32%)
Jun 06, 2011	32.39	32.56	32.26	32.28	729,428	-0.11(-0.34%)
Jun 03, 2011	32.17	32.84	32.14	32.39	1,675,937	-1.11(-3.30%)
May 24, 2011	33.65	33.73	33.41	33.50	909,300	-0.04(-0.13%)
May 23, 2011	33.49	33.67	33.41	33.55	1,575,793	-0.31(-0.90%)
May 20, 2011	33.79	33.94	33.64	33.85	1,703,633	+0.07(+0.22%)
May 19, 2011	33.81	33.82	33.61	33.78	1,180,937	+0.09(+0.28%)
May 18, 2011	33.67	33.74	33.52	33.68	997,072	+0.01(+0.04%)
May 17, 2011	33.43	33.71	33.40	33.67	1,454,430	+0.17(+0.52%)
May 16, 2011	33.47	33.63	33.32	33.49	973,314	-0.01(-0.02%)
May 13, 2011	33.47	33.68	33.40	33.50	1,725,210	+0.13(+0.39%)
May 12, 2011	33.09	33.38	32.80	33.37	1,934,813	+0.31(+0.92%)
May 11, 2011	33.59	33.68	32.98	33.06	2,113,793	-0.57(-1.69%)
May 10, 2011	33.33	33.65	33.22	33.63	1,523,777	+0.31(+0.92%)
May 09, 2011	32.83	33.38	32.83	33.33	2,026,119	+0.55(+1.69%)
May 06, 2011	32.70	32.84	32.64	32.77	1,738,953	+0.37(+1.15%)
May 05, 2011	32.57	32.84	32.31	32.40	3,243,033	-0.33(-1.02%)
May 04, 2011	33.05	33.15	32.23	32.74	4,978,506	-0.40(-1.21%)
May 03, 2011	34.19	34.52	32.98	33.14	6,492,550	-2.10(-5.95%)
May 02, 2011	35.10	35.25	35.03	35.23	2,091,134	-0.25(-0.72%)
Apr 29, 2011	35.60	35.68	35.44	35.49	1,600,411	-0.36(-1.02%)
Apr 28, 2011	35.89	35.92	35.66	35.85	933,601	-0.10(-0.28%)
Apr 27, 2011	35.66	36.09	35.61	35.95	1,331,760	+0.46(+1.29%)
Apr 26, 2011	35.07	35.53	35.04	35.50	1,092,600	+0.56(+1.60%)
Apr 25, 2011	34.90	35.03	34.83	34.94	835,717	-0.03(-0.08%)
Apr 21, 2011	34.79	34.97	34.72	34.96	1,604,859	+0.29(+0.84%)
Apr 20, 2011	35.38	35.44	34.61	34.67	1,887,260	-0.37(-1.06%)
Apr 19, 2011	34.77	35.07	34.72	35.04	1,536,285	+0.28(+0.80%)
Apr 18, 2011	34.59	34.82	34.45	34.77	1,785,820	-0.07(-0.21%)
Apr 15, 2011	34.57	34.87	34.40	34.84	1,264,237	+0.43(+1.25%)
Apr 14, 2011	33.90	34.43	33.90	34.41	804,716	+0.40(+1.18%)
Apr 13, 2011	34.06	34.43	34.01	34.01	1,144,734	+0.07(+0.19%)
Apr 12, 2011	34.05	34.43	33.92	33.95	1,160,774	-0.23(-0.68%)
Apr 11, 2011	34.11	34.48	34.09	34.18	1,171,258	+0.12(+0.36%)
Apr 08, 2011	34.65	34.65	33.95	34.05	1,704,488	-0.55(-1.58%)
Apr 07, 2011	34.56	34.86	34.45	34.60	1,355,289	-0.04(-0.13%)
Apr 06, 2011	34.47	34.79	34.45	34.64	914,102	+0.30(+0.87%)
Apr 05, 2011	34.37	34.55	34.29	34.35	954,570	-0.03(-0.08%)
Apr 04, 2011	34.54	34.65	34.35	34.37	1,417,761	-0.01(-0.04%)

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.