Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.99	12.10	11.99	12.08	895,515	+0.11(+0.94%)
Aug 30, 2004	11.94	12.00	11.90	11.97	555,163	+0.01(+0.07%)
Aug 27, 2004	11.91	11.96	11.85	11.96	438,689	+0.04(+0.33%)
Aug 26, 2004	11.96	11.99	11.88	11.92	319,098	-0.03(-0.28%)
Aug 25, 2004	11.96	11.98	11.89	11.96	281,407	+0.03(+0.24%)
Aug 24, 2004	12.16	12.16	11.90	11.93	614,391	-0.14(-1.14%)
Aug 23, 2004	11.87	12.11	11.86	12.07	752,686	+0.25(+2.08%)
Aug 20, 2004	11.74	11.86	11.68	11.82	725,764	+0.00(+0.03%)
Aug 19, 2004	11.82	11.85	11.75	11.82	476,097	+0.01(+0.09%)
Aug 18, 2004	11.77	11.84	11.64	11.81	438,972	+0.06(+0.48%)
Aug 17, 2004	11.79	11.84	11.65	11.75	696,858	+0.02(+0.18%)
Aug 16, 2004	11.88	11.95	11.69	11.73	945,676	-0.20(-1.66%)
Aug 13, 2004	11.77	11.99	11.75	11.93	1,285,745	+0.18(+1.50%)
Aug 12, 2004	11.73	11.88	11.73	11.75	888,997	+0.02(+0.20%)
Aug 11, 2004	11.60	11.76	11.51	11.73	1,472,500	+0.13(+1.11%)
Aug 10, 2004	11.63	11.63	11.55	11.60	1,130,163	-0.03(-0.26%)
Aug 09, 2004	11.66	11.66	11.49	11.63	679,288	-0.05(-0.44%)
Aug 06, 2004	11.73	11.76	11.66	11.68	1,827,305	-0.06(-0.48%)
Aug 05, 2004	11.92	11.92	11.66	11.74	1,114,860	-0.16(-1.31%)
Aug 04, 2004	11.95	12.05	11.81	11.89	891,265	-0.10(-0.80%)
Aug 03, 2004	12.15	12.18	11.94	11.99	873,694	-0.19(-1.56%)
Aug 02, 2004	12.13	12.32	12.12	12.18	934,623	+0.05(+0.38%)
Jul 30, 2004	11.94	12.17	11.94	12.13	1,431,691	+0.20(+1.69%)
Jul 29, 2004	12.08	12.08	11.91	11.93	836,287	-0.12(-1.01%)
Jul 28, 2004	12.12	12.21	11.97	12.05	2,218,952	-0.07(-0.60%)
Jul 27, 2004	12.16	12.31	12.07	12.12	1,735,203	-0.01(-0.04%)
Jul 26, 2004	12.35	12.47	12.03	12.13	3,788,088	-0.48(-3.78%)
Jul 23, 2004	12.81	12.84	12.57	12.61	1,929,610	-0.17(-1.31%)
Jul 22, 2004	13.11	13.19	12.73	12.77	6,788,633	-0.41(-3.12%)
Jul 21, 2004	13.50	13.50	12.97	13.19	3,719,508	-0.31(-2.31%)
Jul 20, 2004	13.45	14.13	13.42	13.50	6,607,263	+0.17(+1.24%)
Jul 19, 2004	13.06	14.03	13.02	13.33	5,774,660	+0.45(+3.48%)
Jul 16, 2004	12.89	12.95	12.83	12.88	599,088	+0.02(+0.19%)
Jul 15, 2004	12.78	12.90	12.75	12.86	956,444	+0.08(+0.65%)
Jul 14, 2004	12.73	12.83	12.72	12.78	1,620,430	+0.03(+0.22%)
Jul 13, 2004	12.80	12.80	12.71	12.75	1,063,850	-0.07(-0.55%)
Jul 12, 2004	12.72	12.83	12.64	12.82	1,045,146	+0.10(+0.75%)
Jul 09, 2004	12.69	12.77	12.62	12.72	925,271	-0.01(-0.04%)
Jul 08, 2004	12.82	12.88	12.71	12.73	1,658,688	-0.09(-0.72%)
Jul 07, 2004	12.87	12.90	12.80	12.82	1,506,790	-0.05(-0.40%)
Jul 06, 2004	12.69	12.89	12.69	12.87	1,224,532	+0.18(+1.39%)
Jul 02, 2004	12.77	12.77	12.68	12.69	715,562	-0.08(-0.63%)
Jul 01, 2004	12.76	12.82	12.67	12.78	921,304	+0.01(+0.10%)
Jun 30, 2004	12.79	12.79	12.67	12.76	711,028	+0.10(+0.79%)
Jun 29, 2004	12.64	12.67	12.59	12.66	826,085	+0.02(+0.15%)
Jun 28, 2004	12.54	12.72	12.52	12.64	1,466,265	+0.10(+0.76%)
Jun 25, 2004	12.51	12.55	12.49	12.55	1,491,203	+0.07(+0.59%)
Jun 24, 2004	12.29	12.48	12.29	12.47	767,139	+0.19(+1.52%)
Jun 23, 2004	12.26	12.31	12.22	12.29	871,711	+0.04(+0.33%)
Jun 22, 2004	12.23	12.30	12.22	12.25	912,519	+0.02(+0.19%)
Jun 21, 2004	12.22	12.24	12.18	12.22	801,430	+0.00(+0.03%)
Jun 18, 2004	12.22	12.24	12.20	12.22	1,003,487	+0.03(+0.22%)
Jun 17, 2004	12.12	12.21	12.11	12.19	1,479,868	+0.07(+0.60%)
Jun 16, 2004	11.91	12.15	11.91	12.12	1,551,282	+0.23(+1.97%)
Jun 15, 2004	11.87	11.90	11.85	11.89	853,574	+0.11(+0.93%)
Jun 14, 2004	11.84	11.87	11.78	11.78	851,873	-0.05(-0.42%)
Jun 10, 2004	11.82	11.86	11.81	11.83	834,586	+0.02(+0.16%)
Jun 09, 2004	11.81	11.95	11.79	11.81	992,719	-0.01(-0.04%)
Jun 08, 2004	11.58	11.84	11.58	11.81	1,105,225	+0.21(+1.84%)
Jun 07, 2004	11.59	11.64	11.57	11.60	976,565	+0.01(+0.11%)
Jun 04, 2004	11.61	11.65	11.57	11.59	666,535	-0.03(-0.23%)
Jun 03, 2004	11.55	11.68	11.53	11.61	915,920	+0.08(+0.66%)
Jun 02, 2004	11.49	11.55	11.39	11.54	1,466,832	+0.06(+0.55%)

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.