Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	34.61	34.61	33.55	33.64	1,038,180	-1.01(-2.91%)
Aug 28, 2008	34.36	34.82	33.96	34.65	1,040,715	+0.42(+1.24%)
Aug 27, 2008	33.58	34.49	33.35	34.22	1,803,061	+0.59(+1.76%)
Aug 26, 2008	34.08	34.13	33.50	33.63	1,284,721	-0.34(-1.00%)
Aug 25, 2008	33.97	34.36	33.68	33.97	1,546,537	-0.13(-0.37%)
Aug 22, 2008	34.34	34.53	33.69	34.10	2,093,805	-0.20(-0.60%)
Aug 21, 2008	33.22	34.59	33.04	34.30	2,729,235	+0.30(+0.87%)
Aug 20, 2008	34.27	34.27	33.60	34.00	1,412,062	-0.13(-0.39%)
Aug 19, 2008	34.59	34.89	34.05	34.14	2,297,763	-0.50(-1.45%)
Aug 18, 2008	35.05	35.44	34.50	34.64	1,963,870	-0.39(-1.11%)
Aug 15, 2008	34.77	35.18	34.57	35.03	0	+0.09(+0.26%)
Aug 14, 2008	34.95	35.10	34.48	34.94	2,077,005	-0.20(-0.58%)
Aug 13, 2008	34.95	35.37	34.80	35.14	2,221,162	-0.10(-0.28%)
Aug 12, 2008	34.45	35.66	34.18	35.24	2,947,277	+0.56(+1.63%)
Aug 11, 2008	35.07	35.64	34.24	34.68	4,160,982	-0.56(-1.58%)
Aug 08, 2008	34.89	35.28	34.87	35.23	2,580,577	+0.15(+0.42%)
Aug 07, 2008	35.24	35.32	34.52	35.08	4,536,216	-0.34(-0.96%)
Aug 06, 2008	34.15	35.93	33.47	35.42	6,255,514	+1.41(+4.15%)
Aug 05, 2008	34.60	35.49	32.53	34.01	17,271,392	-4.41(-11.48%)
Aug 04, 2008	38.67	39.14	38.17	38.42	1,702,428	+0.01(+0.04%)
Aug 01, 2008	38.31	38.97	37.93	38.41	1,622,927	+0.31(+0.82%)
Jul 31, 2008	38.73	38.94	37.74	38.10	3,426,575	-0.77(-1.98%)
Jul 30, 2008	37.96	38.97	37.79	38.87	3,178,994	-0.30(-0.76%)
Jul 29, 2008	39.07	39.43	38.52	39.16	2,077,036	-0.06(-0.16%)
Jul 28, 2008	39.58	39.74	39.07	39.23	1,230,306	-0.36(-0.91%)
Jul 25, 2008	40.23	40.25	39.36	39.59	812,417	-0.34(-0.85%)
Jul 24, 2008	40.27	40.50	39.79	39.93	1,470,130	-0.20(-0.51%)
Jul 23, 2008	40.15	40.44	39.65	40.13	1,374,691	+0.20(+0.49%)
Jul 22, 2008	39.49	40.52	39.49	39.93	2,634,913	+0.37(+0.93%)
Jul 21, 2008	40.69	40.75	39.36	39.57	1,952,159	-0.88(-2.16%)
Jul 18, 2008	40.77	40.89	39.93	40.44	2,116,266	-0.34(-0.83%)
Jul 17, 2008	41.00	41.53	39.50	40.78	2,637,219	-0.09(-0.22%)
Jul 16, 2008	40.19	40.98	39.78	40.87	3,167,188	+0.65(+1.61%)
Jul 15, 2008	39.08	41.16	38.78	40.22	4,110,222	+1.10(+2.81%)
Jul 14, 2008	39.00	40.16	38.69	39.12	3,347,231	+0.83(+2.16%)
Jul 11, 2008	36.99	39.50	36.92	38.30	4,174,213	+0.81(+2.17%)
Jul 10, 2008	37.41	37.61	36.36	37.48	1,957,331	-0.15(-0.39%)
Jul 09, 2008	37.61	38.23	37.43	37.63	2,050,656	-0.14(-0.37%)
Jul 08, 2008	38.25	38.30	37.28	37.77	1,935,855	-0.40(-1.04%)
Jul 07, 2008	38.40	38.67	37.71	38.17	1,791,257	+0.00(+0.00%)
Jul 04, 2008	38.64	38.80	38.02	38.17	946,802	+0.00(+0.00%)
Jul 03, 2008	38.64	38.80	38.02	38.17	946,802	-0.22(-0.57%)
Jul 02, 2008	39.20	39.76	37.89	38.39	2,484,001	-0.60(-1.54%)
Jul 01, 2008	38.00	39.27	37.75	38.99	2,176,612	+0.64(+1.66%)
Jun 30, 2008	38.18	38.82	37.42	38.35	1,086,790	+0.15(+0.39%)
Jun 27, 2008	38.52	38.75	37.65	38.20	2,001,345	-0.10(-0.26%)
Jun 26, 2008	38.97	39.01	38.30	38.30	1,575,728	-1.12(-2.83%)
Jun 25, 2008	39.46	39.69	38.90	39.42	1,303,497	+0.00(+0.00%)
Jun 24, 2008	39.52	39.73	38.99	39.42	1,122,207	-0.13(-0.32%)
Jun 23, 2008	39.28	40.24	39.04	39.55	1,941,667	+0.62(+1.60%)
Jun 20, 2008	39.55	39.64	38.47	38.92	1,390,844	-0.68(-1.73%)
Jun 19, 2008	39.07	39.74	38.92	39.61	1,004,360	+0.41(+1.04%)
Jun 18, 2008	38.58	39.65	38.31	39.20	1,686,334	+0.49(+1.28%)
Jun 17, 2008	39.54	39.91	38.58	38.71	1,930,460	-0.83(-2.11%)
Jun 16, 2008	40.74	40.74	39.28	39.54	1,718,310	-1.21(-2.96%)
Jun 13, 2008	40.70	40.94	40.13	40.75	1,733,720	-0.18(-0.43%)
Jun 12, 2008	40.47	41.65	39.56	40.92	2,679,321	+0.95(+2.38%)
Jun 11, 2008	40.56	40.89	39.77	39.97	1,417,622	-0.78(-1.91%)
Jun 10, 2008	41.19	41.65	40.53	40.75	2,356,777	-0.64(-1.55%)
Jun 09, 2008	41.30	41.56	40.34	41.39	1,577,641	+0.40(+0.96%)
Jun 06, 2008	41.13	41.65	40.45	40.99	2,430,171	-0.84(-2.01%)
Jun 05, 2008	41.24	41.88	41.08	41.83	2,463,554	+0.66(+1.59%)
Jun 04, 2008	40.63	41.92	40.05	41.18	2,644,635	+0.35(+0.86%)
Jun 03, 2008	40.91	41.25	40.58	40.82	1,476,146	+0.08(+0.19%)

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.