Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.12	11.15	11.06	11.07	2,777,896	-0.05(-0.48%)
Jul 28, 2005	10.89	11.15	10.81	11.12	2,014,647	+0.23(+2.12%)
Jul 27, 2005	10.98	11.10	10.85	10.89	2,283,512	-0.09(-0.82%)
Jul 26, 2005	11.08	11.08	10.97	10.98	1,077,160	-0.10(-0.94%)
Jul 25, 2005	11.23	11.26	11.08	11.08	777,414	-0.14(-1.24%)
Jul 22, 2005	11.21	11.23	11.08	11.22	1,181,703	+0.06(+0.54%)
Jul 21, 2005	11.24	11.27	11.11	11.16	1,174,337	-0.05(-0.49%)
Jul 20, 2005	11.12	11.23	11.08	11.22	1,229,017	+0.10(+0.87%)
Jul 19, 2005	11.18	11.26	11.07	11.12	917,654	-0.01(-0.08%)
Jul 18, 2005	11.14	11.19	11.10	11.13	1,160,738	-0.05(-0.41%)
Jul 15, 2005	11.18	11.23	11.01	11.17	2,044,395	-0.01(-0.06%)
Jul 14, 2005	11.43	11.43	11.14	11.18	3,518,196	-0.24(-2.13%)
Jul 13, 2005	11.01	11.47	10.91	11.42	5,325,741	+0.42(+3.78%)
Jul 12, 2005	11.08	11.08	10.96	11.01	1,337,809	-0.06(-0.53%)
Jul 11, 2005	11.11	11.11	10.94	11.07	1,651,722	+0.06(+0.53%)
Jul 08, 2005	10.66	11.08	10.65	11.01	2,437,635	+0.39(+3.64%)
Jul 07, 2005	10.50	10.65	10.47	10.62	2,130,806	-0.02(-0.22%)
Jul 06, 2005	10.79	10.79	10.61	10.64	1,030,130	-0.12(-1.08%)
Jul 05, 2005	10.84	10.84	10.74	10.76	1,061,578	-0.11(-1.01%)
Jul 01, 2005	10.94	10.98	10.77	10.87	1,254,798	-0.07(-0.66%)
Jun 30, 2005	10.82	10.97	10.82	10.94	2,189,169	+0.11(+1.01%)
Jun 29, 2005	10.80	10.85	10.73	10.83	1,577,210	+0.08(+0.72%)
Jun 28, 2005	10.59	10.78	10.58	10.75	1,645,772	+0.19(+1.79%)
Jun 27, 2005	10.57	10.61	10.53	10.57	1,666,737	-0.01(-0.13%)
Jun 24, 2005	10.60	10.66	10.55	10.58	2,166,220	-0.04(-0.37%)
Jun 23, 2005	10.60	10.64	10.53	10.62	1,283,696	+0.02(+0.18%)
Jun 22, 2005	10.51	10.60	10.47	10.60	1,677,220	+0.10(+0.99%)
Jun 21, 2005	10.57	10.57	10.44	10.50	1,210,035	-0.03(-0.30%)
Jun 20, 2005	10.36	10.56	10.32	10.53	2,052,328	+0.14(+1.39%)
Jun 17, 2005	10.45	10.45	10.30	10.38	2,177,836	-0.02(-0.20%)
Jun 16, 2005	10.36	10.43	10.35	10.40	2,074,993	+0.02(+0.15%)
Jun 15, 2005	10.49	10.53	10.36	10.39	2,904,820	-0.14(-1.37%)
Jun 14, 2005	10.65	10.68	10.48	10.53	1,586,276	-0.12(-1.11%)
Jun 13, 2005	10.50	10.65	10.38	10.65	1,773,830	+0.14(+1.31%)
Jun 10, 2005	10.39	10.61	10.39	10.51	1,738,416	+0.13(+1.29%)
Jun 09, 2005	10.38	10.48	10.29	10.38	2,423,186	+0.03(+0.29%)
Jun 08, 2005	10.34	10.44	10.31	10.35	2,690,352	-0.00(-0.02%)
Jun 07, 2005	10.47	10.51	10.35	10.35	2,358,874	-0.08(-0.75%)
Jun 06, 2005	10.38	10.49	10.33	10.43	1,101,809	+0.04(+0.36%)
Jun 03, 2005	10.35	10.46	10.30	10.39	1,675,803	-0.00(-0.03%)
Jun 02, 2005	10.42	10.43	10.32	10.39	2,050,911	-0.03(-0.29%)
Jun 01, 2005	10.34	10.51	10.31	10.42	1,573,244	+0.11(+1.03%)
May 31, 2005	10.34	10.37	10.27	10.32	2,272,746	-0.09(-0.85%)
May 27, 2005	10.30	10.50	10.28	10.41	1,762,781	+0.16(+1.51%)
May 26, 2005	10.35	10.35	10.12	10.25	5,133,370	-0.15(-1.48%)
May 25, 2005	10.48	10.57	10.36	10.41	1,656,255	-0.08(-0.72%)
May 24, 2005	10.55	10.55	10.38	10.48	2,220,617	-0.15(-1.43%)
May 23, 2005	10.65	10.75	10.57	10.63	1,807,261	-0.03(-0.25%)
May 20, 2005	10.64	10.77	10.55	10.66	1,844,942	+0.03(+0.25%)
May 19, 2005	10.41	10.64	10.41	10.63	2,163,954	+0.15(+1.43%)
May 18, 2005	10.61	10.63	10.34	10.48	6,039,693	-0.12(-1.16%)
May 17, 2005	10.60	10.65	10.53	10.61	3,279,079	-0.08(-0.74%)
May 16, 2005	10.58	10.73	10.56	10.69	2,115,224	+0.06(+0.58%)
May 13, 2005	10.77	10.77	10.55	10.62	1,717,734	-0.11(-1.07%)
May 12, 2005	10.86	10.92	10.68	10.74	1,777,796	-0.09(-0.81%)
May 11, 2005	10.94	10.94	10.73	10.83	1,319,961	-0.08(-0.74%)
May 10, 2005	11.07	11.07	10.89	10.91	3,134,588	-0.08(-0.74%)
May 09, 2005	10.98	11.06	10.90	10.99	3,062,343	+0.08(+0.70%)
May 06, 2005	11.10	11.11	10.89	10.91	1,799,895	-0.20(-1.76%)
May 05, 2005	11.09	11.15	11.04	11.11	3,433,768	+0.03(+0.24%)
May 04, 2005	10.98	11.09	10.77	11.08	2,523,480	+0.23(+2.11%)
May 03, 2005	11.02	11.02	10.80	10.85	2,216,650	-0.17(-1.52%)

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.