Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.44	12.61	12.37	12.61	1,410,154	+0.14(+1.09%)
Jul 28, 2006	12.27	12.67	12.27	12.47	1,171,822	+0.05(+0.41%)
Jul 27, 2006	12.64	12.69	12.40	12.42	909,402	-0.17(-1.39%)
Jul 26, 2006	12.49	12.63	12.47	12.59	2,119,482	+0.19(+1.52%)
Jul 25, 2006	12.37	12.44	12.31	12.41	942,275	+0.02(+0.14%)
Jul 24, 2006	12.41	12.48	12.35	12.39	965,796	-0.03(-0.21%)
Jul 21, 2006	12.49	12.52	12.34	12.41	1,152,835	-0.02(-0.14%)
Jul 20, 2006	12.46	12.50	12.42	12.43	967,780	-0.03(-0.23%)
Jul 19, 2006	12.32	12.50	12.30	12.46	2,441,981	+0.15(+1.23%)
Jul 18, 2006	12.24	12.33	12.22	12.31	1,167,854	+0.11(+0.88%)
Jul 17, 2006	11.91	12.21	11.91	12.20	1,190,526	+0.13(+1.10%)
Jul 14, 2006	12.14	12.16	12.04	12.07	809,931	-0.04(-0.32%)
Jul 13, 2006	12.21	12.28	12.08	12.11	1,085,671	-0.19(-1.58%)
Jul 12, 2006	12.27	12.40	12.26	12.30	1,288,579	+0.02(+0.20%)
Jul 11, 2006	12.20	12.29	12.17	12.28	809,081	+0.08(+0.65%)
Jul 10, 2006	12.17	12.21	12.15	12.20	567,348	+0.03(+0.23%)
Jul 07, 2006	12.05	12.24	12.05	12.17	1,156,235	+0.12(+0.97%)
Jul 06, 2006	12.06	12.13	12.04	12.05	742,484	-0.00(-0.03%)
Jul 05, 2006	12.00	12.08	11.96	12.06	1,022,475	+0.03(+0.26%)
Jul 03, 2006	11.98	12.05	11.96	12.02	490,833	+0.05(+0.40%)
Jun 30, 2006	12.09	12.11	11.94	11.98	1,150,567	-0.09(-0.76%)
Jun 29, 2006	11.94	12.09	11.94	12.07	1,642,818	+0.14(+1.21%)
Jun 28, 2006	11.90	11.95	11.90	11.92	1,237,285	+0.02(+0.19%)
Jun 27, 2006	11.94	11.99	11.88	11.90	715,562	-0.06(-0.49%)
Jun 26, 2006	11.96	12.01	11.93	11.96	449,741	+0.03(+0.27%)
Jun 23, 2006	11.99	11.99	11.89	11.93	1,044,579	-0.08(-0.71%)
Jun 22, 2006	12.10	12.10	11.93	12.01	735,966	-0.05(-0.39%)
Jun 21, 2006	12.00	12.13	11.95	12.06	931,506	+0.09(+0.72%)
Jun 20, 2006	11.83	12.01	11.80	11.97	886,163	+0.19(+1.62%)
Jun 19, 2006	11.95	11.97	11.74	11.78	739,934	-0.14(-1.18%)
Jun 16, 2006	12.00	12.06	11.91	11.92	1,063,850	-0.11(-0.92%)
Jun 15, 2006	11.93	12.07	11.90	12.03	1,305,299	+0.13(+1.08%)
Jun 14, 2006	11.95	12.03	11.84	11.91	827,502	-0.08(-0.65%)
Jun 13, 2006	11.91	12.08	11.91	11.98	1,550,999	+0.08(+0.67%)
Jun 12, 2006	12.02	12.06	11.90	11.90	893,248	-0.09(-0.72%)
Jun 09, 2006	12.00	12.12	11.97	11.99	625,444	-0.04(-0.35%)
Jun 08, 2006	11.98	12.11	11.87	12.03	2,256,643	+0.05(+0.38%)
Jun 07, 2006	11.65	12.25	11.63	11.99	5,246,702	+0.38(+3.25%)
Jun 06, 2006	11.58	11.63	11.50	11.61	885,313	+0.03(+0.26%)
Jun 05, 2006	11.64	11.71	11.55	11.58	879,079	-0.11(-0.91%)
Jun 02, 2006	11.69	11.72	11.62	11.69	969,480	-0.01(-0.12%)
Jun 01, 2006	11.44	11.70	11.43	11.70	3,699,954	+0.27(+2.36%)
May 31, 2006	11.31	11.44	11.29	11.43	1,158,502	+0.14(+1.22%)
May 30, 2006	11.29	11.39	11.22	11.29	938,591	+0.00(+0.03%)
May 26, 2006	11.24	11.37	11.24	11.29	809,364	-0.00(-0.03%)
May 25, 2006	11.31	11.39	11.24	11.29	908,551	+0.00(+0.00%)
May 24, 2006	11.23	11.34	11.19	11.29	1,141,782	-0.00(-0.02%)
May 23, 2006	11.35	11.47	11.29	11.29	955,028	-0.04(-0.37%)
May 22, 2006	11.38	11.47	11.28	11.34	1,342,140	-0.12(-1.05%)
May 19, 2006	11.49	11.53	11.41	11.46	2,007,259	+0.01(+0.09%)
May 18, 2006	11.61	11.64	11.42	11.45	1,295,380	-0.17(-1.47%)
May 17, 2006	11.64	11.71	11.61	11.62	1,330,521	-0.05(-0.47%)
May 16, 2006	11.72	11.74	11.64	11.67	738,233	-0.05(-0.47%)
May 15, 2006	11.62	11.73	11.61	11.73	1,063,850	+0.10(+0.88%)
May 12, 2006	11.67	11.76	11.56	11.62	1,153,685	-0.04(-0.36%)
May 11, 2006	11.84	11.92	11.65	11.67	1,215,181	-0.17(-1.47%)
May 10, 2006	11.93	12.00	11.79	11.84	736,533	-0.09(-0.74%)
May 09, 2006	11.92	12.00	11.88	11.93	900,616	+0.01(+0.07%)
May 08, 2006	11.94	12.00	11.88	11.92	1,095,873	+0.02(+0.16%)
May 05, 2006	11.87	11.96	11.79	11.90	1,326,270	+0.06(+0.52%)
May 04, 2006	11.81	11.93	11.79	11.84	1,203,845	+0.03(+0.24%)
May 03, 2006	12.00	12.04	11.79	11.81	3,044,470	-0.37(-3.01%)
May 02, 2006	12.48	12.48	12.09	12.18	4,704,292	-0.44(-3.47%)

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.