Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.08	12.16	12.07	12.16	921,054	+0.11(+0.94%)
Sep 28, 2006	12.07	12.09	12.01	12.05	598,643	-0.02(-0.20%)
Sep 27, 2006	12.16	12.17	12.03	12.07	1,343,476	-0.09(-0.77%)
Sep 26, 2006	12.11	12.19	12.01	12.16	1,413,454	+0.07(+0.54%)
Sep 25, 2006	12.22	12.22	11.91	12.10	1,537,829	+0.22(+1.81%)
Sep 22, 2006	11.85	11.91	11.71	11.88	2,095,675	+0.05(+0.46%)
Sep 21, 2006	12.09	12.12	11.80	11.83	1,263,014	-0.24(-1.97%)
Sep 20, 2006	12.01	12.10	12.01	12.07	709,702	+0.05(+0.38%)
Sep 19, 2006	12.14	12.14	11.95	12.02	664,088	+0.02(+0.13%)
Sep 18, 2006	12.05	12.09	11.96	12.01	881,957	+0.01(+0.04%)
Sep 15, 2006	12.00	12.06	11.92	12.00	4,036,094	+0.07(+0.62%)
Sep 14, 2006	11.82	12.26	11.81	11.93	2,839,092	+0.14(+1.20%)
Sep 13, 2006	11.91	11.92	11.76	11.79	2,216,084	-0.14(-1.21%)
Sep 12, 2006	11.88	12.07	11.69	11.93	2,380,406	-0.09(-0.78%)
Sep 11, 2006	12.33	12.33	12.01	12.02	2,524,046	-0.31(-2.48%)
Sep 08, 2006	12.29	12.36	12.28	12.33	703,469	+0.04(+0.33%)
Sep 07, 2006	12.32	12.34	12.19	12.29	924,171	-0.03(-0.23%)
Sep 06, 2006	12.39	12.49	12.29	12.32	2,506,764	-0.07(-0.60%)
Sep 05, 2006	12.35	12.42	12.33	12.39	1,067,528	+0.01(+0.11%)
Sep 01, 2006	12.37	12.45	12.33	12.38	1,847,775	-0.03(-0.24%)
Aug 31, 2006	12.36	12.41	12.23	12.41	1,024,464	+0.15(+1.19%)
Aug 30, 2006	12.37	12.37	12.25	12.26	858,158	-0.07(-0.59%)
Aug 29, 2006	12.31	12.35	12.27	12.33	1,386,823	+0.04(+0.29%)
Aug 28, 2006	12.27	12.33	12.27	12.30	1,044,012	+0.03(+0.26%)
Aug 25, 2006	12.19	12.28	12.19	12.27	810,562	+0.08(+0.62%)
Aug 24, 2006	12.21	12.25	12.15	12.19	823,027	-0.01(-0.04%)
Aug 23, 2006	12.20	12.30	12.19	12.19	419,021	-0.05(-0.43%)
Aug 22, 2006	12.22	12.31	12.22	12.25	636,890	+0.03(+0.27%)
Aug 21, 2006	12.24	12.26	12.16	12.21	469,735	-0.02(-0.20%)
Aug 18, 2006	12.38	12.38	12.22	12.24	872,607	-0.14(-1.14%)
Aug 17, 2006	12.25	12.38	12.15	12.38	1,467,001	+0.08(+0.66%)
Aug 16, 2006	12.27	12.32	12.17	12.30	869,491	+0.07(+0.58%)
Aug 15, 2006	12.18	12.25	12.11	12.23	672,304	+0.10(+0.86%)
Aug 14, 2006	11.99	12.20	11.98	12.12	1,459,918	+0.20(+1.64%)
Aug 11, 2006	11.84	11.96	11.79	11.93	774,297	+0.08(+0.72%)
Aug 10, 2006	11.84	11.91	11.78	11.84	1,155,072	+0.02(+0.16%)
Aug 09, 2006	11.89	11.94	11.78	11.82	1,099,825	+0.02(+0.13%)
Aug 08, 2006	11.76	11.87	11.76	11.81	1,185,386	+0.09(+0.75%)
Aug 07, 2006	11.68	11.86	11.64	11.72	1,230,433	+0.04(+0.30%)
Aug 04, 2006	11.84	11.85	11.55	11.68	1,933,903	-0.13(-1.08%)
Aug 03, 2006	11.85	11.90	11.77	11.81	3,754,197	-0.04(-0.31%)
Aug 02, 2006	11.91	12.03	11.78	11.85	2,130,806	-0.06(-0.53%)
Aug 01, 2006	12.51	12.51	11.65	11.91	6,290,426	-0.70(-5.53%)
Jul 31, 2006	12.44	12.61	12.38	12.61	1,409,771	+0.14(+1.09%)
Jul 28, 2006	12.27	12.67	12.27	12.47	1,171,504	+0.05(+0.41%)
Jul 27, 2006	12.64	12.69	12.41	12.42	909,155	-0.17(-1.39%)
Jul 26, 2006	12.49	12.63	12.47	12.60	2,118,907	+0.19(+1.52%)
Jul 25, 2006	12.37	12.44	12.31	12.41	942,019	+0.02(+0.14%)
Jul 24, 2006	12.41	12.48	12.35	12.39	965,534	-0.03(-0.21%)
Jul 21, 2006	12.49	12.53	12.35	12.42	1,152,522	-0.02(-0.14%)
Jul 20, 2006	12.46	12.50	12.42	12.44	967,518	-0.03(-0.23%)
Jul 19, 2006	12.32	12.50	12.31	12.46	2,441,318	+0.15(+1.23%)
Jul 18, 2006	12.25	12.33	12.23	12.31	1,167,538	+0.11(+0.88%)
Jul 17, 2006	11.91	12.21	11.91	12.20	1,190,203	+0.13(+1.10%)
Jul 14, 2006	12.14	12.16	12.04	12.07	809,712	-0.04(-0.32%)
Jul 13, 2006	12.21	12.28	12.08	12.11	1,085,376	-0.19(-1.58%)
Jul 12, 2006	12.28	12.40	12.27	12.30	1,288,229	+0.02(+0.20%)
Jul 11, 2006	12.20	12.29	12.18	12.28	808,862	+0.08(+0.65%)
Jul 10, 2006	12.17	12.22	12.15	12.20	567,195	+0.03(+0.23%)
Jul 07, 2006	12.06	12.25	12.06	12.17	1,155,922	+0.12(+0.97%)
Jul 06, 2006	12.07	12.13	12.04	12.06	742,283	-0.00(-0.03%)
Jul 05, 2006	12.00	12.09	11.97	12.06	1,022,197	+0.03(+0.26%)

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.