Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.20 22.33 21.98 22.05 534,708 -0.21(-0.92%)
Mar 30, 2011 22.05 22.46 21.98 22.26 477,063 +0.30(+1.37%)
Mar 29, 2011 21.66 22.04 21.43 21.96 339,117 +0.25(+1.14%)
Mar 28, 2011 22.05 22.05 21.71 21.71 463,685 -0.36(-1.63%)
Mar 25, 2011 22.09 22.40 21.98 22.07 595,324 +0.13(+0.59%)
Mar 24, 2011 21.71 22.03 21.58 21.94 706,297 +0.40(+1.87%)
Mar 23, 2011 21.15 21.73 20.83 21.54 825,370 +0.33(+1.53%)
Mar 22, 2011 21.51 21.58 20.91 21.21 852,593 -0.33(-1.51%)
Mar 21, 2011 21.62 21.63 21.44 21.54 451,611 +0.56(+2.65%)
Mar 18, 2011 21.34 21.51 20.81 20.98 1,540,791 -0.13(-0.61%)
Mar 17, 2011 21.72 21.84 21.10 21.11 1,105,294 -0.35(-1.64%)
Mar 16, 2011 21.75 21.92 21.24 21.46 974,081 -0.42(-1.92%)
Mar 15, 2011 21.62 22.02 21.59 21.88 1,305,086 +0.09(+0.39%)
Mar 14, 2011 21.32 21.86 21.15 21.80 1,400,033 +0.25(+1.15%)
Mar 11, 2011 20.53 21.74 20.43 21.55 1,614,522 +0.87(+4.23%)
Mar 10, 2011 20.52 20.85 20.22 20.67 1,155,493 -0.15(-0.74%)
Mar 09, 2011 20.60 21.05 20.18 20.83 1,168,717 +0.25(+1.21%)
Mar 08, 2011 19.61 20.70 19.56 20.58 1,814,662 +0.98(+5.03%)
Mar 07, 2011 20.13 20.19 19.45 19.60 840,686 -0.48(-2.39%)
Mar 04, 2011 20.43 20.46 19.90 20.07 542,494 -0.42(-2.05%)
Mar 03, 2011 20.20 20.66 20.20 20.49 715,211 +0.55(+2.75%)
Mar 02, 2011 19.77 20.19 19.61 19.95 552,142 +0.13(+0.65%)
Mar 01, 2011 20.33 20.40 19.73 19.82 1,619,939 -0.18(-0.92%)
Feb 28, 2011 20.03 20.16 19.62 20.00 817,935 +0.11(+0.56%)
Feb 25, 2011 19.58 19.92 19.07 19.89 1,642,349 +0.39(+2.01%)
Feb 24, 2011 19.14 19.62 18.94 19.50 1,212,038 +0.29(+1.51%)
Feb 23, 2011 19.87 20.21 18.95 19.21 947,547 -0.71(-3.55%)
Feb 22, 2011 20.77 20.81 19.82 19.92 1,148,462 -1.06(-5.04%)
Feb 18, 2011 20.99 21.17 20.89 20.97 1,018,325 -0.03(-0.16%)
Feb 17, 2011 20.74 21.12 20.57 21.01 641,820 +0.27(+1.32%)
Feb 16, 2011 20.31 21.54 20.27 20.74 1,825,993 +0.46(+2.27%)
Feb 15, 2011 20.04 20.43 19.93 20.27 613,384 +0.17(+0.85%)
Feb 14, 2011 19.85 20.20 19.80 20.10 975,814 +0.21(+1.07%)
Feb 11, 2011 19.05 20.04 18.94 19.89 1,338,532 +0.77(+4.01%)
Feb 10, 2011 18.66 19.40 18.66 19.12 1,698,656 +0.39(+2.09%)
Feb 09, 2011 18.77 18.95 18.52 18.73 1,014,522 -0.12(-0.63%)
Feb 08, 2011 18.83 18.94 18.54 18.85 887,739 +0.05(+0.27%)
Feb 07, 2011 18.83 19.05 18.72 18.80 989,625 +0.01(+0.05%)
Feb 04, 2011 18.84 19.03 18.68 18.79 1,255,920 +0.08(+0.41%)
Feb 03, 2011 18.83 18.87 18.48 18.71 1,344,623 -0.09(-0.45%)
Feb 02, 2011 19.41 19.41 18.73 18.80 1,685,797 -0.58(-2.99%)
Feb 01, 2011 19.69 19.69 19.33 19.38 1,285,866 -0.11(-0.57%)
Jan 31, 2011 19.65 19.81 19.23 19.49 1,619,560 -0.12(-0.61%)
Jan 28, 2011 19.99 20.05 19.38 19.61 1,694,340 -0.37(-1.84%)
Jan 27, 2011 19.84 20.04 19.67 19.98 755,467 +0.23(+1.17%)
Jan 26, 2011 19.72 20.10 19.61 19.75 788,430 +0.03(+0.17%)
Jan 25, 2011 19.34 19.73 19.18 19.71 519,842 +0.31(+1.58%)
Jan 24, 2011 19.08 19.52 18.99 19.41 616,936 +0.26(+1.34%)
Jan 21, 2011 19.44 19.77 19.12 19.15 601,610 -0.09(-0.49%)
Jan 20, 2011 19.18 19.51 18.89 19.24 671,569 -0.03(-0.13%)
Jan 19, 2011 19.43 19.70 19.21 19.27 1,338,614 -0.21(-1.09%)
Jan 18, 2011 19.84 19.84 19.14 19.48 1,004,265 -0.38(-1.93%)
Jan 14, 2011 20.47 20.61 19.85 19.87 852,416 -0.68(-3.32%)
Jan 13, 2011 20.89 21.09 20.48 20.55 962,110 -0.31(-1.47%)
Jan 12, 2011 21.08 21.10 20.62 20.85 572,376 +0.04(+0.21%)
Jan 11, 2011 21.40 21.40 20.65 20.81 590,943 -0.47(-2.20%)
Jan 10, 2011 20.91 21.37 20.68 21.28 698,995 +0.27(+1.30%)
Jan 07, 2011 20.84 21.10 20.56 21.01 668,302 +0.30(+1.44%)
Jan 06, 2011 21.12 21.21 20.63 20.71 573,638 -0.35(-1.66%)
Jan 05, 2011 20.59 21.16 20.57 21.06 616,677 +0.42(+2.02%)
Jan 04, 2011 20.41 20.80 20.33 20.64 961,405 +0.35(+1.72%)
Jan 03, 2011 20.40 20.63 20.25 20.29 956,930 +0.19(+0.93%)
Dec 31, 2010 20.25 20.51 20.01 20.10 573,730 -0.14(-0.72%)
Dec 30, 2010 20.29 20.35 20.16 20.25 443,752 -0.04(-0.21%)
Dec 29, 2010 20.38 20.45 20.12 20.29 389,061 -0.01(-0.04%)
Dec 28, 2010 20.27 20.37 20.07 20.30 440,570 +0.08(+0.38%)
Dec 27, 2010 20.17 20.25 19.88 20.22 220,006 +0.01(+0.04%)
Dec 23, 2010 20.11 20.45 19.93 20.22 502,075 +0.10(+0.51%)
Dec 22, 2010 20.07 20.22 19.78 20.11 394,104 +0.04(+0.21%)
Dec 21, 2010 20.04 20.13 19.92 20.07 491,201 +0.19(+0.94%)
Dec 20, 2010 20.00 20.11 19.68 19.88 568,114 +0.00(+0.00%)
Dec 17, 2010 20.26 20.33 19.65 19.88 1,071,534 -0.44(-2.18%)
Dec 16, 2010 19.93 20.34 19.75 20.33 495,382 +0.46(+2.32%)
Dec 15, 2010 20.12 20.41 19.83 19.87 798,322 -0.32(-1.60%)
Dec 14, 2010 19.77 20.31 19.74 20.19 782,319 +0.53(+2.69%)
Dec 13, 2010 19.93 20.07 19.65 19.66 583,808 -0.14(-0.69%)
Dec 10, 2010 20.09 20.21 19.12 19.80 1,582,040 -0.32(-1.57%)
Dec 09, 2010 20.18 21.31 19.72 20.11 2,836,053 +0.39(+1.99%)
Dec 08, 2010 19.74 19.82 19.51 19.72 442,689 +0.04(+0.22%)
Dec 07, 2010 20.23 20.23 19.57 19.68 879,104 -0.20(-1.03%)
Dec 06, 2010 19.14 20.16 19.10 19.88 1,500,909 +0.69(+3.60%)
Dec 03, 2010 18.60 19.23 18.59 19.19 1,193,806 +0.54(+2.88%)
Dec 02, 2010 18.17 18.72 18.16 18.66 771,556 +0.55(+3.06%)
Dec 01, 2010 18.24 18.29 17.89 18.10 955,778 +0.29(+1.63%)
Nov 30, 2010 17.77 18.02 17.56 17.81 490,963 -0.17(-0.92%)
Nov 29, 2010 18.04 18.23 17.77 17.98 573,377 -0.21(-1.17%)
Nov 26, 2010 18.18 18.39 18.14 18.19 124,910 -0.16(-0.88%)
Nov 24, 2010 18.07 18.35 18.35 18.35 819,933 +0.50(+2.80%)
Nov 23, 2010 17.93 18.14 17.71 17.85 582,244 -0.41(-2.23%)
Nov 22, 2010 18.24 18.33 18.05 18.26 620,960 -0.13(-0.69%)
Nov 19, 2010 17.93 18.47 17.57 18.38 945,408 +0.35(+1.93%)
Nov 18, 2010 17.47 18.16 17.46 18.04 1,156,046 +0.92(+5.40%)
Nov 17, 2010 16.98 17.39 16.64 17.11 1,114,246 +0.11(+0.65%)
Nov 16, 2010 17.09 17.41 16.87 17.00 1,182,650 -0.31(-1.76%)
Nov 15, 2010 17.12 17.53 16.92 17.31 1,009,998 +0.37(+2.20%)
Nov 12, 2010 17.31 17.38 16.92 16.93 426,965 -0.53(-3.01%)
Nov 11, 2010 17.39 17.61 17.28 17.46 549,497 -0.07(-0.39%)
Nov 10, 2010 17.60 17.68 17.21 17.53 645,696 -0.04(-0.24%)
Nov 09, 2010 18.55 18.57 17.41 17.57 818,500 -0.80(-4.34%)
Nov 08, 2010 18.33 18.64 18.27 18.37 944,994 +0.06(+0.32%)
Nov 05, 2010 18.39 18.52 18.10 18.31 903,051 -0.14(-0.78%)
Nov 04, 2010 17.82 18.57 17.76 18.45 942,378 +0.82(+4.67%)
Nov 03, 2010 17.59 17.71 17.19 17.63 769,727 +0.03(+0.19%)
Nov 02, 2010 17.68 17.82 17.38 17.60 754,975 +0.17(+0.97%)
Nov 01, 2010 16.90 18.33 16.90 17.43 2,465,949 +0.79(+4.74%)
Oct 29, 2010 16.92 17.15 16.58 16.64 730,736 -0.34(-2.00%)
Oct 28, 2010 17.40 17.50 16.79 16.98 549,700 -0.31(-1.82%)
Oct 27, 2010 17.24 17.37 16.98 17.29 665,163 +0.00(+0.00%)
Oct 25, 2010 17.45 17.61 17.24 17.29 393,681 -0.07(-0.39%)
Oct 22, 2010 17.17 17.39 16.94 17.36 416,608 +0.30(+1.74%)
Oct 21, 2010 17.67 17.89 16.98 17.06 1,176,953 -0.46(-2.61%)
Oct 20, 2010 17.26 17.72 17.16 17.52 448,611 +0.35(+2.03%)
Oct 19, 2010 17.41 17.75 16.98 17.17 815,162 -0.59(-3.34%)
Oct 18, 2010 17.63 17.93 17.56 17.77 622,908 +0.14(+0.77%)
Oct 15, 2010 17.68 17.77 17.29 17.63 1,170,673 +0.20(+1.12%)
Oct 14, 2010 17.54 17.60 17.14 17.43 1,271,810 +0.07(+0.39%)
Oct 13, 2010 16.73 17.40 16.63 17.37 1,323,911 +0.78(+4.71%)
Oct 12, 2010 16.57 16.82 16.21 16.59 672,179 -0.08(-0.51%)
Oct 11, 2010 16.76 16.80 16.49 16.67 423,230 -0.06(-0.36%)
Oct 08, 2010 16.73 16.87 16.17 16.73 725,239 +0.42(+2.60%)
Oct 07, 2010 16.48 16.52 16.17 16.31 1,428 -0.09(-0.57%)
Oct 06, 2010 16.44 16.61 16.23 16.40 624,955 -0.15(-0.92%)
Oct 05, 2010 16.20 16.64 16.12 16.55 1,040,948 +0.61(+3.83%)
Oct 04, 2010 16.72 16.78 15.88 15.94 1,100,907 -0.85(-5.05%)
Oct 01, 2010 16.79 17.03 16.73 16.79 557,463 +0.13(+0.80%)
Sep 30, 2010 16.66 16.89 16.37 16.66 8,637 -0.06(-0.34%)
Sep 29, 2010 16.84 16.98 16.65 16.71 1,165,535 -0.25(-1.50%)
Sep 28, 2010 17.15 17.15 16.65 16.97 674 -0.16(-0.94%)
Sep 27, 2010 16.97 17.23 16.81 17.13 527,580 +0.16(+0.95%)
Sep 24, 2010 16.71 17.00 16.67 16.97 934,949 +0.53(+3.25%)
Sep 23, 2010 16.43 16.93 16.36 16.43 78,372 -0.30(-1.77%)
Sep 22, 2010 16.91 16.93 16.38 16.73 1,449,945 -0.31(-1.79%)
Sep 21, 2010 17.37 17.37 16.91 17.04 992,115 -0.31(-1.76%)
Sep 20, 2010 16.98 17.54 16.93 17.34 1,612,886 +0.36(+2.10%)
Sep 17, 2010 16.98 17.04 15.95 16.98 1,939,263 +0.69(+4.22%)
Sep 15, 2010 16.09 16.37 15.81 16.30 979,305 +0.34(+2.13%)
Sep 14, 2010 15.94 16.17 15.66 15.96 864,391 -0.04(-0.26%)
Sep 13, 2010 15.62 16.10 15.58 16.00 1,087,267 +0.61(+3.97%)
Sep 10, 2010 15.13 15.44 14.98 15.39 1,066,111 +0.27(+1.80%)
Sep 09, 2010 15.64 15.85 14.88 15.12 1,319,746 -0.31(-1.98%)
Sep 08, 2010 15.35 15.51 15.12 15.42 1,206,608 +0.09(+0.61%)
Sep 07, 2010 15.82 15.91 15.29 15.33 2,273 -0.62(-3.88%)
Sep 03, 2010 15.37 16.03 15.34 15.95 1,271,661 +0.78(+5.15%)
Sep 02, 2010 14.41 15.42 14.32 15.17 1,130 +0.78(+5.42%)
Sep 01, 2010 14.00 14.42 13.90 14.39 1,135,694 +0.64(+4.63%)
Aug 31, 2010 13.74 14.22 13.62 13.75 3,300 -0.33(-2.32%)
Aug 30, 2010 14.53 14.58 14.05 14.08 1,050,441 -0.56(-3.86%)
Aug 27, 2010 14.64 14.77 14.21 14.64 1,202,064 +0.20(+1.40%)
Aug 26, 2010 14.75 14.92 14.37 14.44 3,025 -0.21(-1.44%)
Aug 25, 2010 14.11 14.74 13.92 14.65 1,587 +0.44(+3.08%)
Aug 24, 2010 14.54 14.76 14.21 14.21 6,446 -0.65(-4.37%)
Aug 23, 2010 15.40 15.47 14.80 14.86 934,852 -0.47(-3.08%)
Aug 20, 2010 15.38 15.41 15.12 15.34 674,226 -0.19(-1.20%)
Aug 19, 2010 16.14 16.19 15.35 15.52 2,398 -0.67(-4.11%)
Aug 18, 2010 15.97 16.29 15.60 16.19 24,824 +0.24(+1.53%)
Aug 17, 2010 15.71 16.17 15.48 15.94 3,825 +0.47(+3.05%)
Aug 16, 2010 14.99 15.58 14.96 15.47 1,008,686 +0.32(+2.11%)
Aug 13, 2010 15.15 15.34 14.92 15.15 1,112,952 -0.14(-0.94%)
Aug 12, 2010 15.18 15.49 15.15 15.29 1,362,154 -0.11(-0.71%)
Aug 11, 2010 15.98 15.98 15.25 15.40 6,945 -0.94(-5.73%)
Aug 10, 2010 16.34 16.56 15.96 16.34 3,080 -0.24(-1.42%)
Aug 09, 2010 16.92 16.92 16.44 16.57 1,796,638 -0.30(-1.75%)
Aug 06, 2010 16.87 16.95 16.44 16.87 2,112,119 -0.41(-2.39%)
Aug 05, 2010 16.92 18.02 16.48 17.28 4,683,407 -1.90(-9.89%)
Aug 04, 2010 18.69 19.25 18.52 19.18 978,470 +0.61(+3.27%)
Aug 03, 2010 18.78 18.97 18.42 18.57 541,289 -0.34(-1.78%)
Aug 02, 2010 18.53 18.96 18.45 18.91 827,024 +0.69(+3.79%)
Jul 30, 2010 18.22 18.55 17.86 18.22 876,302 -0.09(-0.51%)
Jul 29, 2010 18.55 18.65 17.74 18.31 977,811 +0.00(+0.00%)
Jul 28, 2010 18.31 18.75 18.11 18.31 2,573 -0.30(-1.63%)
Jul 27, 2010 19.15 19.17 18.38 18.61 790,681 -0.51(-2.69%)
Jul 26, 2010 19.15 19.58 19.04 19.13 1,406,669 -0.01(-0.04%)
Jul 23, 2010 18.34 19.23 18.34 19.14 1,783,920 +0.64(+3.46%)
Jul 22, 2010 17.93 18.67 17.87 18.50 2,186,608 +0.91(+5.18%)
Jul 21, 2010 17.82 18.00 17.47 17.59 664,326 -0.01(-0.05%)
Jul 20, 2010 16.94 17.64 16.74 17.59 558,612 +0.35(+2.00%)
Jul 19, 2010 17.53 17.74 17.06 17.25 865,157 -0.27(-1.54%)
Jul 16, 2010 17.52 18.31 17.48 17.52 1,265,788 -0.82(-4.46%)
Jul 15, 2010 17.95 18.45 17.73 18.34 1,212,409 +0.36(+2.02%)
Jul 14, 2010 17.69 18.11 17.69 17.97 611,369 -0.01(-0.05%)
Jul 13, 2010 17.98 18.05 17.20 17.98 6,291 +1.13(+6.70%)
Jul 12, 2010 16.87 17.11 16.70 16.85 629,609 -0.03(-0.20%)
Jul 09, 2010 16.89 17.00 16.66 16.89 1,055,566 +0.08(+0.50%)
Jul 08, 2010 16.80 16.89 16.55 16.80 37,022 +0.13(+0.81%)
Jul 07, 2010 16.36 16.68 16.06 16.67 1,574,788 +0.46(+2.86%)
Jul 06, 2010 16.20 17.19 16.03 16.20 3,216 -0.55(-3.27%)
Jul 02, 2010 16.75 17.03 16.63 16.75 1,373,029 +0.12(+0.71%)
Jul 01, 2010 16.31 16.84 16.12 16.63 1,976,910 +0.19(+1.18%)
Jun 30, 2010 16.44 17.10 16.37 16.44 6,004 -0.22(-1.32%)
Jun 29, 2010 16.20 16.88 16.20 16.66 2,228,365 -0.30(-1.79%)
Jun 25, 2010 16.96 17.16 16.73 16.96 946,705 -0.01(-0.05%)
Jun 24, 2010 16.97 17.53 16.95 16.97 365 -0.51(-2.94%)
Jun 23, 2010 17.77 17.91 17.38 17.48 1,220,880 -0.36(-2.03%)
Jun 22, 2010 17.85 18.45 17.75 17.85 1,792 -0.08(-0.42%)
Jun 21, 2010 17.70 18.21 17.70 17.92 1,327,891 +0.48(+2.75%)
Jun 18, 2010 17.44 17.54 17.29 17.44 750,689 +0.08(+0.44%)
Jun 17, 2010 17.37 17.50 16.96 17.37 672,810 +0.03(+0.15%)
Jun 16, 2010 17.11 17.54 16.75 17.34 871,909 -0.03(-0.19%)
Jun 15, 2010 17.38 17.46 16.93 17.38 3,116 +0.54(+3.20%)
Jun 14, 2010 16.57 17.24 16.57 16.84 1,592,410 +0.50(+3.04%)
Jun 11, 2010 15.82 16.46 15.66 16.34 817,185 +0.30(+1.89%)
Jun 10, 2010 16.03 16.07 15.37 16.03 2,894 +1.05(+6.97%)
Jun 09, 2010 15.54 15.72 14.86 14.99 928,435 -0.39(-2.52%)
Jun 08, 2010 15.28 15.49 15.01 15.38 2,549,841 +0.13(+0.83%)
Jun 07, 2010 15.34 15.66 15.08 15.25 2,054,226 -0.03(-0.17%)
Jun 04, 2010 15.28 16.13 15.19 15.28 1,372,222 -1.10(-6.69%)
Jun 03, 2010 16.37 16.68 16.06 16.37 1,233,694 +0.26(+1.62%)
Jun 02, 2010 16.11 16.11 15.33 16.11 1,794,135 +0.70(+4.54%)
Jun 01, 2010 15.41 16.07 15.41 15.41 2,526 -0.53(-3.33%)
May 28, 2010 15.94 16.57 15.85 15.94 1,303,649 -0.56(-3.40%)
May 27, 2010 15.70 16.58 15.70 16.50 1,599,657 +1.21(+7.90%)
May 26, 2010 15.30 15.67 15.16 15.30 2,548 +0.08(+0.55%)
May 25, 2010 14.93 15.32 14.47 15.21 119 -0.15(-0.98%)
May 24, 2010 15.40 15.68 15.13 15.36 993,091 -0.07(-0.43%)
May 21, 2010 15.11 15.59 14.63 15.43 2,008,775 +0.08(+0.49%)
May 20, 2010 15.55 15.74 15.35 15.35 954 -0.95(-5.81%)
May 19, 2010 16.46 16.47 15.60 16.30 1,959,069 -0.25(-1.52%)
May 18, 2010 17.95 18.04 16.48 16.55 1,577,493 -1.07(-6.09%)
May 17, 2010 17.55 17.91 16.87 17.63 1,157,168 +0.23(+1.30%)
May 14, 2010 17.40 17.86 17.11 17.40 1,090,779 -0.57(-3.17%)
May 13, 2010 18.22 18.57 17.81 17.97 1,429,242 -0.04(-0.23%)
May 12, 2010 17.44 18.44 17.44 18.01 2,184,509 +0.68(+3.92%)
May 11, 2010 17.58 17.61 17.27 17.33 119 +0.38(+2.23%)
May 10, 2010 16.98 17.06 16.81 16.96 1,643,633 +0.91(+5.70%)
May 07, 2010 17.43 17.58 15.70 16.04 4,252,031 -1.57(-8.90%)
May 06, 2010 17.61 18.10 16.53 17.61 119 +0.22(+1.24%)
May 05, 2010 17.35 17.84 17.27 17.39 2,602,007 -0.17(-0.99%)
May 04, 2010 18.25 18.43 17.42 17.57 2,032,069 -1.05(-5.63%)
May 03, 2010 18.10 18.66 18.09 18.62 1,507,976 +0.82(+4.62%)
Apr 30, 2010 18.59 18.78 17.77 17.79 1,418,780 -0.76(-4.11%)
Apr 29, 2010 18.28 18.62 18.20 18.56 895,858 +0.53(+2.93%)
Apr 28, 2010 18.05 18.32 17.83 18.03 1,653,117 +0.23(+1.27%)
Apr 27, 2010 18.13 18.39 17.72 17.80 1,937,392 -0.38(-2.08%)
Apr 26, 2010 18.24 18.38 18.09 18.18 961,087 +0.03(+0.14%)
Apr 23, 2010 18.10 18.32 18.00 18.15 1,182,604 +0.03(+0.18%)
Apr 22, 2010 18.01 18.44 17.82 18.12 2,036,737 -0.07(-0.37%)
Apr 21, 2010 17.13 18.41 17.08 18.19 2,973,014 +1.09(+6.38%)
Apr 20, 2010 16.90 17.19 16.86 17.10 729,595 +0.34(+2.00%)
Apr 19, 2010 16.70 16.98 16.38 16.76 635,138 +0.01(+0.05%)
Apr 16, 2010 17.20 17.41 16.61 16.75 1,275,035 -0.51(-2.96%)
Apr 15, 2010 16.82 17.34 16.73 17.27 1,455,373 +0.48(+2.85%)
Apr 14, 2010 16.63 16.82 16.48 16.79 1,102,598 +0.19(+1.16%)
Apr 13, 2010 16.23 16.69 16.14 16.59 1,306,851 +0.44(+2.70%)
Apr 12, 2010 16.02 16.32 15.93 16.16 1,391,547 +0.20(+1.26%)
Apr 09, 2010 15.72 16.03 15.56 15.96 902,282 +0.28(+1.76%)
Apr 08, 2010 16.08 16.17 15.40 15.68 1,734,859 -0.44(-2.71%)
Apr 07, 2010 16.23 16.34 15.96 16.12 1,271,243 -0.08(-0.47%)
Apr 06, 2010 16.49 16.49 16.07 16.19 1,278,038 -0.21(-1.28%)
Apr 05, 2010 16.35 16.54 16.23 16.40 755,324 +0.18(+1.09%)
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.