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 (%)
Jan 31, 2014 20.70 21.66 20.49 21.28 2,177,072 +0.51(+2.45%)
Jan 30, 2014 20.47 20.79 20.38 20.77 749,930 +0.40(+1.96%)
Jan 29, 2014 20.71 20.82 20.09 20.37 1,723,005 -0.35(-1.71%)
Jan 28, 2014 20.64 20.94 20.52 20.72 975,312 +0.14(+0.66%)
Jan 27, 2014 20.47 20.78 20.37 20.59 1,345,784 +0.16(+0.80%)
Jan 24, 2014 20.57 20.66 20.29 20.42 2,004,747 -0.33(-1.58%)
Jan 23, 2014 20.90 20.92 20.42 20.75 1,416,846 -0.17(-0.83%)
Jan 22, 2014 21.19 21.26 20.82 20.92 1,659,057 -0.13(-0.60%)
Jan 21, 2014 21.86 21.90 20.80 21.05 3,165,737 -0.77(-3.54%)
Jan 17, 2014 22.50 21.82 21.82 21.82 2,232,068 -0.55(-2.48%)
Jan 16, 2014 22.65 22.69 22.19 22.38 1,655,771 -0.33(-1.44%)
Jan 15, 2014 22.65 22.77 22.47 22.70 1,354,553 +0.05(+0.24%)
Jan 14, 2014 22.46 22.77 22.35 22.65 1,828,840 +0.20(+0.89%)
Jan 13, 2014 23.51 23.61 22.14 22.45 2,869,223 -1.05(-4.49%)
Jan 10, 2014 22.95 24.31 22.78 23.51 4,553,906 +0.61(+2.66%)
Jan 09, 2014 22.99 23.19 22.70 22.90 1,973,010 -0.07(-0.32%)
Jan 08, 2014 23.08 23.10 22.73 22.97 2,237,446 -0.24(-1.02%)
Jan 07, 2014 23.11 23.58 22.99 23.21 2,677,039 +0.31(+1.35%)
Jan 06, 2014 22.61 22.94 22.56 22.90 3,070,862 +0.35(+1.57%)
Jan 03, 2014 21.71 22.79 21.71 22.54 2,993,495 +0.78(+3.59%)
Jan 02, 2014 21.90 21.91 21.61 21.76 2,845,148 -0.10(-0.46%)
Dec 31, 2013 22.00 21.86 21.86 21.86 4,120,463 -0.15(-0.66%)
Dec 30, 2013 20.51 22.22 20.08 22.00 7,195,335 +1.13(+5.40%)
Dec 27, 2013 20.40 20.95 20.29 20.88 979,942 +0.45(+2.23%)
Dec 26, 2013 20.22 20.70 20.20 20.42 967,944 +0.25(+1.26%)
Dec 24, 2013 20.00 20.43 19.95 20.17 868,208 +0.15(+0.77%)
Dec 23, 2013 20.28 20.33 19.91 20.01 1,887,475 -0.17(-0.86%)
Dec 20, 2013 20.47 20.73 19.73 20.19 3,476,089 -0.14(-0.67%)
Dec 19, 2013 20.20 20.47 19.93 20.32 931,193 +0.05(+0.27%)
Dec 18, 2013 20.00 20.50 19.91 20.27 1,200,502 +0.24(+1.18%)
Dec 17, 2013 19.36 20.20 19.36 20.03 2,220,658 +0.37(+1.90%)
Dec 16, 2013 20.73 20.91 18.69 19.66 5,853,591 -1.04(-5.01%)
Dec 13, 2013 21.72 21.84 20.62 20.70 1,908,507 -1.03(-4.73%)
Dec 12, 2013 21.28 22.09 21.19 21.72 1,480,307 +0.40(+1.88%)
Dec 11, 2013 21.52 21.52 21.16 21.32 1,346,329 -0.05(-0.21%)
Dec 10, 2013 21.54 22.05 21.05 21.37 2,394,832 -0.17(-0.80%)
Dec 09, 2013 21.82 21.93 21.53 21.54 979,833 -0.29(-1.33%)
Dec 06, 2013 21.88 21.88 21.64 21.83 698,645 +0.11(+0.50%)
Dec 05, 2013 21.70 22.04 21.65 21.72 504,644 -0.01(-0.04%)
Dec 04, 2013 21.78 22.06 21.61 21.73 381,873 -0.04(-0.17%)
Dec 03, 2013 22.19 22.29 21.73 21.77 517,202 -0.41(-1.85%)
Dec 02, 2013 22.33 22.38 22.15 22.18 785,652 -0.19(-0.85%)
Nov 29, 2013 22.46 22.54 22.28 22.37 202,375 +0.05(+0.24%)
Nov 27, 2013 22.28 22.50 22.28 22.31 548,906 +0.07(+0.31%)
Nov 26, 2013 22.42 22.58 22.23 22.25 884,624 -0.14(-0.61%)
Nov 25, 2013 22.13 22.40 22.02 22.38 804,784 +0.29(+1.31%)
Nov 22, 2013 22.16 22.17 21.96 22.09 385,483 +0.00(+0.00%)
Nov 21, 2013 21.78 22.15 21.77 22.09 972,735 +0.37(+1.71%)
Nov 20, 2013 21.33 21.91 21.15 21.72 1,179,019 +0.45(+2.13%)
Nov 19, 2013 21.23 21.31 20.92 21.27 660,452 +0.12(+0.56%)
Nov 18, 2013 21.64 21.72 20.90 21.15 2,987,369 -0.43(-1.97%)
Nov 15, 2013 21.62 21.92 21.39 21.58 1,545,536 -0.05(-0.25%)
Nov 14, 2013 21.98 22.18 21.59 21.63 1,623,464 -0.40(-1.81%)
Nov 13, 2013 21.58 22.11 21.40 22.03 1,146,128 +0.24(+1.08%)
Nov 12, 2013 21.93 21.97 20.95 21.79 2,185,860 -0.23(-1.03%)
Nov 11, 2013 21.65 22.60 21.64 22.02 3,487,331 +0.45(+2.10%)
Nov 08, 2013 24.37 24.89 20.23 21.57 7,096,798 -2.79(-11.45%)
Nov 07, 2013 22.36 24.89 22.23 24.36 3,410,920 +2.15(+9.66%)
Nov 06, 2013 22.59 23.21 22.07 22.21 2,174,016 -0.22(-0.97%)
Nov 05, 2013 23.40 23.40 22.16 22.43 1,574,546 -0.79(-3.39%)
Nov 04, 2013 23.40 23.50 23.09 23.21 1,129,218 -0.26(-1.12%)
Nov 01, 2013 23.59 23.85 22.89 23.48 2,027,765 -0.07(-0.31%)
Oct 31, 2013 23.69 23.78 23.39 23.55 1,041,358 -0.17(-0.73%)
Oct 30, 2013 23.54 23.84 23.37 23.72 2,370,456 +0.26(+1.12%)
Oct 29, 2013 23.27 23.46 23.00 23.46 1,060,522 +0.23(+0.97%)
Oct 28, 2013 23.09 23.31 22.70 23.23 1,313,444 +0.00(+0.00%)
Oct 25, 2013 22.32 23.32 22.18 23.23 2,440,670 +1.04(+4.69%)
Oct 24, 2013 22.34 22.46 22.12 22.19 1,024,233 -0.13(-0.57%)
Oct 23, 2013 22.09 22.55 22.05 22.32 955,600 +0.13(+0.57%)
Oct 22, 2013 22.42 22.59 21.97 22.19 1,426,479 -0.18(-0.81%)
Oct 21, 2013 22.48 23.09 22.14 22.37 2,421,048 +0.06(+0.28%)
Oct 18, 2013 23.08 23.10 21.77 22.31 4,136,551 -0.79(-3.41%)
Oct 17, 2013 23.35 23.50 23.02 23.10 2,006,934 -0.36(-1.54%)
Oct 16, 2013 23.52 23.59 23.39 23.46 917,358 +0.03(+0.12%)
Oct 15, 2013 23.32 23.73 23.31 23.43 1,892,879 +0.07(+0.31%)
Oct 14, 2013 23.40 23.66 23.21 23.36 1,309,075 -0.01(-0.04%)
Oct 11, 2013 23.20 23.40 23.18 23.37 2,566,584 +0.05(+0.23%)
Oct 10, 2013 23.61 23.66 23.30 23.31 1,632,689 -0.14(-0.62%)
Oct 09, 2013 23.58 24.22 23.33 23.46 5,087,263 -0.53(-2.23%)
Oct 08, 2013 23.41 24.29 23.28 23.99 5,158,133 +0.71(+3.03%)
Oct 07, 2013 23.36 24.01 23.18 23.29 16,697,721 -3.43(-12.84%)
Oct 04, 2013 28.28 28.51 26.06 26.72 4,482,256 -1.59(-5.63%)
Oct 03, 2013 28.34 28.45 28.07 28.31 515,443 -0.09(-0.32%)
Oct 02, 2013 28.05 28.48 27.84 28.40 370,988 +0.22(+0.77%)
Oct 01, 2013 28.30 28.33 28.01 28.19 818,751 +0.30(+1.07%)
Sep 30, 2013 27.50 28.48 27.43 27.89 1,685,266 +0.12(+0.42%)
Sep 27, 2013 26.79 27.90 26.79 27.77 1,505,889 +0.78(+2.89%)
Sep 26, 2013 27.06 27.12 26.72 26.99 665,521 +0.13(+0.47%)
Sep 25, 2013 26.73 26.94 26.54 26.86 1,099,524 +0.20(+0.75%)
Sep 24, 2013 26.16 27.16 25.90 26.66 1,931,538 +0.54(+2.08%)
Sep 23, 2013 27.87 27.97 26.04 26.12 3,686,521 -1.89(-6.76%)
Sep 20, 2013 28.33 28.38 27.80 28.01 1,583,742 -0.20(-0.71%)
Sep 19, 2013 28.38 28.51 28.12 28.21 403,195 -0.14(-0.51%)
Sep 18, 2013 27.85 28.38 27.69 28.36 1,180,403 +0.53(+1.89%)
Sep 17, 2013 29.21 29.43 27.64 27.83 3,252,636 -1.38(-4.71%)
Sep 16, 2013 28.97 29.65 28.93 29.21 2,427,133 -0.87(-2.89%)
Sep 13, 2013 30.07 30.11 29.88 30.08 598,977 +0.14(+0.48%)
Sep 12, 2013 29.77 29.95 29.77 29.93 768,117 +0.07(+0.24%)
Sep 11, 2013 29.65 29.91 29.62 29.86 1,319,713 +0.26(+0.89%)
Sep 10, 2013 29.74 29.78 29.41 29.60 535,352 -0.11(-0.37%)
Sep 09, 2013 29.28 29.74 29.25 29.71 396,548 +0.41(+1.39%)
Sep 06, 2013 29.57 29.71 29.26 29.30 906,735 -0.13(-0.43%)
Sep 05, 2013 29.50 29.74 29.43 29.43 590,205 -0.14(-0.46%)
Sep 04, 2013 28.80 29.63 28.80 29.56 1,812,604 +0.90(+3.13%)
Sep 03, 2013 28.96 28.96 28.63 28.67 1,025,963 -0.15(-0.52%)
Aug 30, 2013 28.25 28.88 28.17 28.81 2,044,359 +0.82(+2.93%)
Aug 29, 2013 28.02 28.24 27.88 27.99 992,534 +0.02(+0.06%)
Aug 28, 2013 27.98 28.20 27.79 27.98 1,574,721 +0.00(+0.00%)
Aug 27, 2013 28.17 28.37 27.89 27.98 2,644,786 -0.45(-1.59%)
Aug 26, 2013 29.02 29.08 28.18 28.43 2,798,507 -0.96(-3.26%)
Aug 23, 2013 29.35 29.50 29.31 29.38 541,920 +0.01(+0.03%)
Aug 22, 2013 29.23 29.53 29.23 29.37 570,711 +0.14(+0.49%)
Aug 21, 2013 29.30 29.36 29.13 29.23 1,211,213 -0.06(-0.22%)
Aug 20, 2013 29.03 29.51 28.92 29.29 615,911 +0.19(+0.65%)
Aug 19, 2013 29.11 29.18 28.89 29.10 933,691 -0.17(-0.59%)
Aug 16, 2013 29.25 29.49 29.18 29.27 696,297 +0.04(+0.12%)
Aug 15, 2013 29.27 29.49 29.13 29.24 802,563 -0.14(-0.46%)
Aug 14, 2013 29.35 29.50 29.33 29.37 608,437 +0.04(+0.12%)
Aug 13, 2013 29.78 29.79 29.20 29.34 1,654,341 -0.45(-1.51%)
Aug 12, 2013 30.01 30.07 29.62 29.79 2,802,213 -0.41(-1.34%)
Aug 09, 2013 30.31 30.38 30.18 30.20 1,608,710 -0.17(-0.56%)
Aug 08, 2013 30.45 30.49 30.14 30.37 2,505,070 -0.22(-0.71%)
Aug 07, 2013 30.37 30.84 30.37 30.58 1,843,874 +0.08(+0.27%)
Aug 06, 2013 30.56 30.56 30.46 30.50 830,677 -0.05(-0.18%)
Aug 05, 2013 30.42 30.67 30.31 30.56 1,098,126 +0.08(+0.27%)
Aug 02, 2013 30.32 30.53 30.30 30.48 452,321 +0.14(+0.48%)
Aug 01, 2013 30.40 30.41 30.27 30.33 1,042,012 +0.06(+0.21%)
Jul 31, 2013 30.36 30.46 30.25 30.27 1,390,013 -0.07(-0.24%)
Jul 30, 2013 30.46 30.51 30.23 30.34 590,365 +0.08(+0.27%)
Jul 29, 2013 30.18 30.38 30.17 30.26 384,797 +0.03(+0.09%)
Jul 26, 2013 30.14 30.28 30.11 30.23 638,774 +0.04(+0.12%)
Jul 25, 2013 30.26 30.28 30.17 30.20 1,003,101 -0.07(-0.24%)
Jul 24, 2013 30.32 30.35 30.23 30.27 976,668 +0.00(+0.00%)
Jul 23, 2013 30.32 30.37 30.21 30.27 1,423,445 -0.01(-0.03%)
Jul 22, 2013 30.47 30.55 30.27 30.28 1,842,276 -0.22(-0.71%)
Jul 19, 2013 30.30 30.52 30.30 30.49 1,048,165 +0.09(+0.30%)
Jul 18, 2013 30.46 30.54 30.35 30.40 646,613 +0.06(+0.21%)
Jul 17, 2013 30.37 30.57 30.29 30.34 1,437,736 +0.04(+0.12%)
Jul 16, 2013 30.38 30.42 30.25 30.30 1,114,630 -0.11(-0.36%)
Jul 15, 2013 30.38 30.47 30.27 30.41 692,828 +0.08(+0.27%)
Jul 12, 2013 30.30 30.42 30.25 30.33 831,419 -0.04(-0.12%)
Jul 11, 2013 30.22 30.37 30.10 30.37 1,131,902 +0.33(+1.11%)
Jul 10, 2013 29.96 30.13 29.81 30.03 1,300,591 -0.25(-0.83%)
Jul 09, 2013 30.60 30.62 30.27 30.29 1,950,036 -0.14(-0.47%)
Jul 08, 2013 30.23 30.45 30.11 30.43 1,160,672 +0.18(+0.60%)
Jul 05, 2013 30.20 30.28 29.96 30.25 554,345 +0.14(+0.45%)
Jul 03, 2013 29.85 30.12 29.82 30.11 550,816 +0.10(+0.33%)
Jul 02, 2013 29.96 30.07 29.84 30.01 1,147,773 -0.01(-0.03%)
Jul 01, 2013 29.90 30.06 29.86 30.02 1,033,154 +0.09(+0.30%)
Jun 28, 2013 29.71 29.94 29.65 29.93 2,303,616 +0.18(+0.61%)
Jun 27, 2013 29.72 29.83 29.55 29.75 932,344 +0.16(+0.55%)
Jun 26, 2013 29.35 29.72 29.30 29.59 1,556,539 +0.35(+1.20%)
Jun 25, 2013 29.27 29.34 28.99 29.24 1,406,543 -0.08(-0.28%)
Jun 24, 2013 27.89 29.33 27.53 29.32 3,693,780 +1.06(+3.74%)
Jun 21, 2013 27.86 28.33 27.40 28.26 3,056,171 +0.32(+1.13%)
Jun 20, 2013 29.05 29.05 27.87 27.95 5,109,368 -1.47(-5.00%)
Jun 19, 2013 29.83 29.91 28.97 29.42 5,351,602 -0.45(-1.51%)
Jun 18, 2013 29.87 29.98 29.78 29.87 3,391,850 -0.09(-0.30%)
Jun 17, 2013 30.07 30.14 29.84 29.96 3,551,762 -0.18(-0.60%)
Jun 14, 2013 30.35 30.49 30.04 30.14 4,648,401 -0.38(-1.24%)
Jun 13, 2013 31.06 31.09 30.40 30.52 9,811,281 -0.76(-2.42%)
Jun 12, 2013 31.13 31.40 31.06 31.28 43,261,656 +9.11(+41.12%)
Jun 11, 2013 22.08 22.34 21.86 22.16 1,071,811 -0.23(-1.05%)
Jun 10, 2013 22.58 22.74 22.29 22.40 707,434 -0.13(-0.56%)
Jun 07, 2013 22.25 22.59 22.04 22.52 618,371 +0.44(+2.00%)
Jun 06, 2013 21.83 22.10 21.79 22.08 773,874 +0.20(+0.91%)
Jun 05, 2013 22.86 22.89 21.77 21.88 1,906,154 -1.07(-4.68%)
Jun 04, 2013 22.86 23.05 22.50 22.96 1,089,313 +0.08(+0.36%)
Jun 03, 2013 23.34 23.52 22.25 22.88 1,226,769 -0.44(-1.90%)
May 31, 2013 23.45 23.73 23.29 23.32 929,642 -0.31(-1.30%)
May 30, 2013 23.17 23.70 22.82 23.63 1,012,052 +0.55(+2.41%)
May 29, 2013 23.06 23.21 22.75 23.07 531,439 -0.13(-0.58%)
May 28, 2013 23.05 23.44 22.92 23.21 873,875 +0.46(+2.02%)
May 24, 2013 23.03 23.29 22.54 22.75 611,487 -0.47(-2.01%)
May 23, 2013 22.76 23.32 22.50 23.21 1,072,199 +0.14(+0.62%)
May 22, 2013 23.21 23.64 22.84 23.07 1,495,945 +0.09(+0.39%)
May 21, 2013 22.86 23.06 22.26 22.98 1,042,800 +0.05(+0.24%)
May 20, 2013 23.19 23.19 22.59 22.93 836,693 -0.26(-1.12%)
May 17, 2013 21.78 23.26 21.78 23.19 1,857,715 +1.59(+7.37%)
May 16, 2013 21.70 22.19 21.46 21.60 1,160,885 -0.32(-1.48%)
May 15, 2013 21.84 22.05 21.52 21.92 921,707 +0.54(+2.52%)
May 13, 2013 21.52 22.23 21.25 21.38 1,135,920 -0.18(-0.83%)
May 10, 2013 21.82 22.20 20.94 21.56 2,013,165 -0.32(-1.48%)
May 09, 2013 23.82 24.34 21.76 21.88 2,938,029 -1.79(-7.56%)
May 08, 2013 23.54 23.73 23.24 23.67 1,067,769 +0.15(+0.65%)
May 07, 2013 23.83 23.94 23.21 23.52 960,220 +0.15(+0.65%)
May 06, 2013 22.41 23.82 22.41 23.37 1,376,619 +1.26(+5.69%)
May 03, 2013 22.21 22.58 22.03 22.11 756,433 +0.16(+0.74%)
May 02, 2013 21.77 22.16 21.53 21.95 594,447 +0.32(+1.50%)
May 01, 2013 22.21 22.28 21.31 21.62 1,018,556 -0.75(-3.33%)
Apr 30, 2013 22.60 22.60 22.07 22.37 982,170 +0.31(+1.43%)
Apr 29, 2013 21.83 22.19 21.67 22.05 849,903 +0.29(+1.32%)
Apr 26, 2013 22.48 22.32 21.75 21.77 1,046,451 -0.55(-2.46%)
Apr 25, 2013 21.73 22.50 21.69 22.32 792,433 +0.73(+3.37%)
Apr 24, 2013 21.51 21.69 21.36 21.59 517,396 +0.04(+0.17%)
Apr 23, 2013 21.34 21.60 21.16 21.55 748,345 +0.35(+1.65%)
Apr 22, 2013 21.39 21.45 20.90 21.20 617,483 -0.19(-0.88%)
Apr 19, 2013 21.01 21.40 20.81 21.39 657,861 +0.49(+2.37%)
Apr 18, 2013 21.08 21.59 20.71 20.90 971,711 -0.18(-0.85%)
Apr 17, 2013 21.66 21.88 21.01 21.08 999,603 -0.84(-3.81%)
Apr 16, 2013 21.38 21.97 21.30 21.91 742,376 +0.70(+3.31%)
Apr 15, 2013 21.87 22.05 21.14 21.21 887,211 -0.84(-3.79%)
Apr 12, 2013 22.37 22.49 21.81 22.05 459,586 -0.44(-1.96%)
Apr 11, 2013 22.59 22.70 22.34 22.49 734,822 -0.11(-0.48%)
Apr 10, 2013 22.18 22.75 22.03 22.59 647,108 +0.55(+2.49%)
Apr 09, 2013 22.04 22.59 21.97 22.05 861,255 +0.11(+0.49%)
Apr 08, 2013 21.55 21.96 21.46 21.94 594,209 +0.33(+1.54%)
Apr 05, 2013 21.80 22.05 21.43 21.61 826,217 -0.44(-2.00%)
Apr 04, 2013 22.24 22.32 21.67 22.05 822,524 -0.17(-0.77%)
Apr 03, 2013 22.38 22.62 21.98 22.22 1,270,893 -0.15(-0.68%)
Apr 02, 2013 22.87 22.97 22.26 22.37 1,065,593 -0.50(-2.20%)
Apr 01, 2013 23.01 23.25 22.51 22.87 701,543 -0.19(-0.82%)
Mar 28, 2013 23.94 23.94 22.58 23.06 1,774,857 -0.88(-3.68%)
Mar 27, 2013 24.03 24.10 23.79 23.94 914,570 -0.22(-0.93%)
Mar 26, 2013 23.51 24.21 23.50 24.17 762,918 +0.80(+3.42%)
Mar 25, 2013 23.77 23.77 23.17 23.37 816,197 -0.37(-1.55%)
Mar 22, 2013 24.59 24.67 23.60 23.74 827,778 -0.89(-3.61%)
Mar 21, 2013 25.07 25.07 24.50 24.63 1,250,065 -0.62(-2.46%)
Mar 20, 2013 24.64 25.38 24.64 25.25 885,444 +0.67(+2.71%)
Mar 19, 2013 24.27 24.70 24.27 24.58 879,340 +0.46(+1.90%)
Mar 18, 2013 23.90 24.40 23.82 24.12 469,958 -0.09(-0.37%)
Mar 15, 2013 24.20 24.37 24.07 24.21 716,359 -0.01(-0.04%)
Mar 14, 2013 24.27 24.45 24.05 24.22 686,635 +0.01(+0.04%)
Mar 13, 2013 23.78 24.25 23.65 24.21 475,083 +0.40(+1.66%)
Mar 12, 2013 23.36 23.82 23.31 23.82 580,609 +0.44(+1.88%)
Mar 11, 2013 23.12 23.50 22.99 23.38 534,833 +0.21(+0.89%)
Mar 08, 2013 22.85 23.49 22.83 23.17 795,680 +0.49(+2.14%)
Mar 07, 2013 22.97 23.27 22.65 22.68 610,503 -0.22(-0.98%)
Mar 06, 2013 22.34 22.93 22.23 22.91 757,394 +0.61(+2.74%)
Mar 05, 2013 22.17 22.57 22.00 22.30 1,080,392 +0.29(+1.31%)
Mar 04, 2013 22.74 23.09 21.65 22.01 1,881,995 -0.64(-2.84%)
Mar 01, 2013 22.49 22.81 22.25 22.65 799,675 +0.03(+0.12%)
Feb 28, 2013 22.91 23.14 22.63 22.63 752,222 -0.38(-1.67%)
Feb 27, 2013 23.00 23.33 22.70 23.01 1,075,542 +0.04(+0.16%)
Feb 26, 2013 23.57 23.76 22.53 22.97 1,436,090 -0.32(-1.38%)
Feb 25, 2013 24.08 24.29 22.98 23.30 2,289,338 +0.57(+2.52%)
Feb 22, 2013 22.46 23.03 22.46 22.72 641,278 +0.27(+1.20%)
Feb 21, 2013 23.31 23.31 22.21 22.46 530,912 -0.92(-3.94%)
Feb 20, 2013 23.43 24.08 23.32 23.38 823,069 -0.05(-0.23%)
Feb 19, 2013 23.53 24.04 23.29 23.43 834,409 +0.08(+0.34%)
Feb 15, 2013 23.38 23.96 23.19 23.35 531,636 +0.08(+0.35%)
Feb 14, 2013 23.14 23.38 23.14 23.27 305,529 +0.06(+0.27%)
Feb 13, 2013 23.14 23.34 22.96 23.21 556,760 +0.16(+0.70%)
Feb 12, 2013 22.76 23.14 22.56 23.05 601,371 +0.18(+0.78%)
Feb 11, 2013 22.97 22.99 22.74 22.87 522,875 -0.11(-0.47%)
Feb 08, 2013 23.04 23.14 22.87 22.97 386,679 -0.01(-0.04%)
Feb 07, 2013 23.16 23.40 22.92 22.98 470,937 -0.19(-0.81%)
Feb 06, 2013 23.21 23.28 22.92 23.17 506,860 +0.56(+2.49%)
Feb 04, 2013 23.03 23.14 22.55 22.61 474,672 -0.64(-2.73%)
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.