Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	38.72	38.93	37.73	38.09	3,427,504	-0.77(-1.98%)
Jul 30, 2008	37.95	38.96	37.78	38.86	3,179,856	-0.30(-0.76%)
Jul 29, 2008	39.06	39.42	38.51	39.15	2,077,599	-0.06(-0.16%)
Jul 28, 2008	39.57	39.73	39.06	39.22	1,230,640	-0.36(-0.91%)
Jul 25, 2008	40.22	40.23	39.35	39.58	812,638	-0.34(-0.85%)
Jul 24, 2008	40.26	40.49	39.78	39.92	1,470,529	-0.20(-0.51%)
Jul 23, 2008	40.14	40.43	39.63	40.12	1,375,064	+0.20(+0.49%)
Jul 22, 2008	39.48	40.51	39.48	39.92	2,635,627	+0.37(+0.93%)
Jul 21, 2008	40.68	40.74	39.35	39.56	1,952,689	-0.88(-2.16%)
Jul 18, 2008	40.76	40.88	39.92	40.43	2,116,840	-0.34(-0.83%)
Jul 17, 2008	40.99	41.52	39.49	40.77	2,637,934	-0.09(-0.22%)
Jul 16, 2008	40.18	40.97	39.77	40.86	3,168,047	+0.65(+1.61%)
Jul 15, 2008	39.07	41.14	38.77	40.21	4,111,337	+1.10(+2.81%)
Jul 14, 2008	38.98	40.15	38.68	39.11	3,348,139	+0.83(+2.16%)
Jul 11, 2008	36.98	39.49	36.91	38.29	4,175,345	+0.81(+2.17%)
Jul 10, 2008	37.40	37.60	36.35	37.47	1,957,862	-0.15(-0.39%)
Jul 09, 2008	37.60	38.22	37.42	37.62	2,051,213	-0.14(-0.37%)
Jul 08, 2008	38.24	38.29	37.27	37.76	1,936,380	-0.40(-1.04%)
Jul 07, 2008	38.39	38.66	37.70	38.16	1,791,743	+0.00(+0.00%)
Jul 04, 2008	38.63	38.79	38.01	38.16	947,059	+0.00(+0.00%)
Jul 03, 2008	38.63	38.79	38.01	38.16	947,059	-0.22(-0.57%)
Jul 02, 2008	39.19	39.75	37.88	38.38	2,484,675	-0.60(-1.54%)
Jul 01, 2008	37.99	39.26	37.74	38.98	2,177,203	+0.64(+1.66%)
Jun 30, 2008	38.17	38.81	37.41	38.34	1,087,085	+0.15(+0.39%)
Jun 27, 2008	38.51	38.74	37.64	38.19	2,001,888	-0.10(-0.26%)
Jun 26, 2008	38.96	39.00	38.29	38.29	1,576,156	-1.12(-2.83%)
Jun 25, 2008	39.45	39.68	38.89	39.41	1,303,851	+0.00(+0.00%)
Jun 24, 2008	39.51	39.72	38.98	39.41	1,122,512	-0.13(-0.32%)
Jun 23, 2008	39.27	40.23	39.03	39.54	1,942,193	+0.62(+1.60%)
Jun 20, 2008	39.54	39.63	38.46	38.91	1,391,222	-0.68(-1.73%)
Jun 19, 2008	39.06	39.73	38.91	39.60	1,004,632	+0.41(+1.04%)
Jun 18, 2008	38.57	39.63	38.30	39.19	1,686,792	+0.49(+1.28%)
Jun 17, 2008	39.53	39.90	38.57	38.70	1,930,984	-0.83(-2.11%)
Jun 16, 2008	40.73	40.73	39.27	39.53	1,718,776	-1.21(-2.96%)
Jun 13, 2008	40.69	40.93	40.11	40.74	1,734,190	-0.18(-0.43%)
Jun 12, 2008	40.46	41.64	39.55	40.91	2,680,048	+0.95(+2.38%)
Jun 11, 2008	40.54	40.88	39.76	39.96	1,418,006	-0.78(-1.91%)
Jun 10, 2008	41.18	41.64	40.52	40.74	2,357,417	-0.64(-1.55%)
Jun 09, 2008	41.29	41.55	40.33	41.38	1,578,069	+0.40(+0.96%)
Jun 06, 2008	41.12	41.64	40.44	40.98	2,430,831	-0.84(-2.01%)
Jun 05, 2008	41.23	41.86	41.07	41.82	2,464,223	+0.66(+1.59%)
Jun 04, 2008	40.62	41.91	40.04	41.17	2,645,352	+0.35(+0.86%)
Jun 03, 2008	40.90	41.24	40.57	40.81	1,476,547	+0.08(+0.19%)
Jun 02, 2008	40.86	41.64	40.47	40.74	1,069,321	-0.20(-0.48%)
May 30, 2008	41.05	41.27	40.55	40.93	2,119,796	+0.08(+0.21%)
May 29, 2008	40.53	41.43	40.40	40.85	1,607,109	+0.44(+1.08%)
May 28, 2008	41.23	41.35	39.86	40.41	1,788,251	-0.67(-1.63%)
May 27, 2008	41.34	41.76	40.85	41.08	1,643,764	-0.08(-0.19%)
May 26, 2008	41.17	42.00	40.34	41.16	0	+0.00(+0.00%)
May 23, 2008	41.17	42.00	40.34	41.16	2,914,340	+0.19(+0.47%)
May 22, 2008	39.87	40.98	39.87	40.97	1,499,527	+1.09(+2.74%)
May 21, 2008	39.63	40.72	39.63	39.87	1,325,455	+0.15(+0.37%)
May 20, 2008	40.23	40.32	39.27	39.73	1,559,951	-0.60(-1.49%)
May 19, 2008	40.95	40.98	40.12	40.33	1,421,519	-0.63(-1.53%)
May 16, 2008	40.87	41.08	40.59	40.95	904,293	+0.19(+0.47%)
May 15, 2008	40.16	40.93	39.63	40.76	1,388,354	+0.42(+1.05%)
May 14, 2008	40.86	41.03	40.23	40.34	1,219,838	-0.44(-1.09%)
May 13, 2008	40.23	41.14	40.00	40.78	1,586,205	+0.52(+1.28%)
May 12, 2008	39.52	40.36	39.45	40.27	1,549,690	+0.75(+1.89%)
May 09, 2008	39.35	39.73	38.82	39.52	610,291	-0.07(-0.18%)
May 08, 2008	38.79	39.78	38.47	39.59	1,677,651	+1.07(+2.77%)
May 07, 2008	40.44	40.58	38.46	38.53	2,413,693	-1.77(-4.40%)
May 06, 2008	38.53	40.75	37.81	40.30	4,179,175	+2.78(+7.41%)
May 05, 2008	37.54	38.30	37.19	37.52	2,048,454	-0.24(-0.64%)
May 02, 2008	38.56	38.60	37.62	37.76	1,673,923	-0.54(-1.42%)

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.