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 29, 2016 33.28 34.04 33.19 34.01 641,575 +0.66(+1.99%)
Jan 28, 2016 33.63 33.77 33.07 33.35 551,123 +0.09(+0.28%)
Jan 27, 2016 34.77 34.86 33.11 33.25 443,304 -1.73(-4.93%)
Jan 26, 2016 33.37 35.01 33.37 34.98 990,765 +1.83(+5.51%)
Jan 25, 2016 33.39 33.58 32.72 33.15 348,367 -0.33(-0.98%)
Jan 22, 2016 32.92 33.48 32.67 33.48 588,163 +1.05(+3.25%)
Jan 21, 2016 32.90 33.23 32.39 32.42 373,237 -0.28(-0.86%)
Jan 20, 2016 32.17 33.06 31.96 32.70 623,673 +0.01(+0.03%)
Jan 19, 2016 32.60 32.82 32.10 32.69 504,418 +0.43(+1.33%)
Jan 15, 2016 31.77 32.26 32.26 32.26 513,858 -0.49(-1.51%)
Jan 14, 2016 33.37 33.49 32.23 32.76 619,482 -0.52(-1.57%)
Jan 13, 2016 33.21 33.77 33.08 33.28 1,277,167 +0.07(+0.22%)
Jan 12, 2016 33.30 33.56 32.65 33.21 849,786 +0.51(+1.57%)
Jan 11, 2016 31.02 32.84 30.81 32.69 1,231,298 +1.91(+6.21%)
Jan 08, 2016 31.76 31.96 30.39 30.78 804,515 -0.61(-1.93%)
Jan 07, 2016 31.51 31.85 31.14 31.39 961,384 -0.80(-2.49%)
Jan 06, 2016 33.34 33.43 31.83 32.19 987,157 -1.48(-4.40%)
Jan 05, 2016 34.55 34.63 33.63 33.67 463,448 -0.76(-2.19%)
Jan 04, 2016 34.91 34.91 34.05 34.43 453,303 -0.88(-2.48%)
Dec 31, 2015 35.86 35.30 35.30 35.30 223,962 -0.76(-2.12%)
Dec 30, 2015 36.19 36.40 36.01 36.07 238,577 -0.22(-0.62%)
Dec 29, 2015 36.09 36.41 35.88 36.29 289,844 +0.45(+1.25%)
Dec 28, 2015 35.64 35.92 35.41 35.85 279,470 +0.15(+0.42%)
Dec 24, 2015 35.81 35.70 35.70 35.70 165,103 -0.11(-0.31%)
Dec 23, 2015 35.44 36.03 35.26 35.81 632,548 +0.62(+1.78%)
Dec 22, 2015 35.69 35.69 35.06 35.18 424,437 -0.25(-0.71%)
Dec 21, 2015 35.94 36.27 35.09 35.44 471,373 -0.21(-0.58%)
Dec 18, 2015 36.03 36.22 35.64 35.64 675,924 -0.45(-1.24%)
Dec 17, 2015 37.15 37.23 36.08 36.09 228,459 -1.00(-2.69%)
Dec 16, 2015 37.54 37.71 36.32 37.09 459,053 -0.26(-0.70%)
Dec 15, 2015 36.17 37.52 36.17 37.35 539,996 +1.37(+3.81%)
Dec 14, 2015 35.85 36.03 35.41 35.98 596,730 +0.07(+0.21%)
Dec 11, 2015 36.59 36.79 35.74 35.90 356,387 -1.30(-3.49%)
Dec 10, 2015 37.47 37.95 37.05 37.20 313,874 -0.31(-0.82%)
Dec 09, 2015 38.13 38.53 37.39 37.51 254,465 -0.68(-1.78%)
Dec 08, 2015 38.19 38.33 37.74 38.19 258,606 -0.20(-0.51%)
Dec 07, 2015 38.86 39.01 38.27 38.38 310,759 -0.70(-1.79%)
Dec 04, 2015 38.51 39.08 38.26 39.08 321,342 +0.71(+1.85%)
Dec 03, 2015 39.23 39.39 38.28 38.37 373,078 -0.63(-1.63%)
Dec 02, 2015 39.46 39.65 38.97 39.01 268,900 -0.45(-1.13%)
Dec 01, 2015 39.20 39.55 38.99 39.46 329,218 +0.39(+0.99%)
Nov 30, 2015 39.51 39.61 39.02 39.07 414,355 -0.12(-0.31%)
Nov 27, 2015 38.80 39.36 38.80 39.19 203,276 +0.47(+1.23%)
Nov 25, 2015 38.24 38.71 38.71 38.71 332,540 +0.44(+1.14%)
Nov 24, 2015 37.84 38.47 37.65 38.28 335,334 +0.31(+0.81%)
Nov 23, 2015 38.14 38.51 37.82 37.97 412,887 -0.16(-0.41%)
Nov 20, 2015 38.21 38.44 37.95 38.13 383,381 +0.18(+0.47%)
Nov 19, 2015 37.21 38.03 37.15 37.95 815,206 +0.85(+2.28%)
Nov 18, 2015 36.55 37.15 36.44 37.10 608,936 +0.63(+1.73%)
Nov 17, 2015 36.94 37.31 36.42 36.47 486,764 -0.49(-1.33%)
Nov 16, 2015 36.53 36.97 36.19 36.97 632,658 +0.44(+1.20%)
Nov 13, 2015 38.02 38.17 36.43 36.53 707,766 -1.58(-4.15%)
Nov 12, 2015 38.49 38.96 38.04 38.11 438,123 -0.76(-1.96%)
Nov 11, 2015 39.40 39.68 38.82 38.87 512,883 -0.39(-1.00%)
Nov 10, 2015 39.08 39.36 38.71 39.26 272,276 +0.12(+0.31%)
Nov 09, 2015 39.59 39.66 39.13 39.14 353,626 -0.44(-1.10%)
Nov 06, 2015 39.40 39.62 39.31 39.58 237,480 +0.07(+0.16%)
Nov 05, 2015 39.64 39.92 39.38 39.51 501,180 -0.13(-0.33%)
Nov 04, 2015 40.03 40.08 39.54 39.64 500,808 -0.17(-0.42%)
Nov 03, 2015 39.75 40.38 39.52 39.81 652,971 +0.18(+0.45%)
Nov 02, 2015 39.19 40.29 37.51 39.64 1,431,371 +0.75(+1.94%)
Oct 30, 2015 38.70 39.39 38.18 38.88 670,365 +0.09(+0.24%)
Oct 29, 2015 39.67 39.78 38.31 38.79 598,643 -0.97(-2.43%)
Oct 28, 2015 39.27 39.80 38.84 39.76 496,313 +0.57(+1.45%)
Oct 27, 2015 39.49 39.55 38.88 39.19 385,269 -0.49(-1.24%)
Oct 26, 2015 39.26 39.78 39.03 39.68 445,784 +0.20(+0.49%)
Oct 23, 2015 38.91 39.77 38.87 39.49 473,853 +0.58(+1.48%)
Oct 22, 2015 38.37 39.38 38.09 38.91 522,097 +0.47(+1.23%)
Oct 21, 2015 39.59 39.91 38.41 38.44 675,165 -1.14(-2.87%)
Oct 20, 2015 39.34 39.99 39.34 39.57 437,182 -0.11(-0.28%)
Oct 19, 2015 39.31 39.72 39.28 39.68 317,741 +0.22(+0.57%)
Oct 16, 2015 39.32 39.67 39.08 39.46 319,115 +0.19(+0.47%)
Oct 15, 2015 38.92 39.46 38.58 39.27 507,594 +0.59(+1.52%)
Oct 14, 2015 39.00 39.40 38.50 38.69 431,521 -0.32(-0.81%)
Oct 13, 2015 39.10 39.42 38.85 39.00 398,332 -0.22(-0.57%)
Oct 12, 2015 38.81 39.41 38.70 39.23 430,626 +0.38(+0.98%)
Oct 09, 2015 39.11 39.39 38.84 38.84 364,895 -0.11(-0.29%)
Oct 08, 2015 38.31 38.98 38.08 38.96 473,468 +0.65(+1.70%)
Oct 07, 2015 37.22 38.40 37.22 38.31 690,355 +1.24(+3.34%)
Oct 06, 2015 37.10 37.35 36.80 37.07 456,738 -0.01(-0.03%)
Oct 05, 2015 36.66 37.22 36.41 37.08 1,263,232 +0.68(+1.87%)
Oct 02, 2015 36.35 36.54 36.08 36.40 711,906 -0.35(-0.96%)
Oct 01, 2015 36.90 37.13 36.21 36.75 395,575 -0.01(-0.03%)
Sep 30, 2015 36.00 36.84 35.83 36.76 791,931 +1.24(+3.48%)
Sep 29, 2015 35.93 36.13 35.24 35.52 506,694 -0.37(-1.04%)
Sep 28, 2015 36.76 36.83 35.75 35.90 400,950 -0.88(-2.40%)
Sep 25, 2015 37.02 37.38 36.72 36.78 498,707 +0.11(+0.30%)
Sep 24, 2015 36.26 36.78 35.68 36.67 498,761 +0.12(+0.33%)
Sep 23, 2015 37.06 37.06 36.39 36.55 661,686 -0.47(-1.26%)
Sep 22, 2015 37.37 37.50 36.74 37.01 551,124 -0.91(-2.40%)
Sep 21, 2015 37.37 38.18 37.26 37.92 435,824 +0.66(+1.77%)
Sep 18, 2015 37.84 38.08 37.14 37.26 787,275 -1.10(-2.86%)
Sep 17, 2015 38.51 38.84 38.17 38.36 571,301 -0.32(-0.82%)
Sep 16, 2015 37.71 38.72 37.62 38.68 577,843 +0.92(+2.44%)
Sep 15, 2015 37.46 37.81 37.24 37.76 672,663 +0.48(+1.30%)
Sep 14, 2015 36.98 37.43 36.84 37.27 495,178 +0.35(+0.96%)
Sep 11, 2015 36.58 36.97 36.35 36.92 499,934 +0.21(+0.58%)
Sep 10, 2015 36.38 36.80 36.05 36.70 549,283 +0.30(+0.82%)
Sep 09, 2015 36.20 36.89 36.17 36.41 681,033 +0.49(+1.37%)
Sep 08, 2015 35.47 35.93 35.33 35.91 435,903 +1.02(+2.93%)
Sep 04, 2015 34.92 34.89 34.89 34.89 532,236 -0.55(-1.55%)
Sep 03, 2015 34.86 35.70 34.84 35.44 460,071 +0.72(+2.06%)
Sep 02, 2015 34.56 34.78 34.20 34.72 521,191 +0.44(+1.28%)
Sep 01, 2015 35.21 35.47 34.12 34.29 781,881 -1.53(-4.27%)
Aug 31, 2015 35.17 35.96 35.08 35.82 754,441 +0.52(+1.47%)
Aug 28, 2015 34.80 35.33 34.61 35.30 708,942 +0.33(+0.96%)
Aug 27, 2015 34.33 35.08 33.89 34.96 993,199 +0.72(+2.11%)
Aug 26, 2015 34.07 34.43 33.08 34.24 767,049 +0.75(+2.24%)
Aug 25, 2015 34.04 34.33 33.39 33.49 979,276 +0.12(+0.36%)
Aug 24, 2015 32.23 34.07 32.15 33.37 1,022,113 -0.40(-1.18%)
Aug 21, 2015 34.57 34.89 33.75 33.77 731,021 -1.39(-3.96%)
Aug 20, 2015 35.60 35.72 35.13 35.16 542,202 -0.71(-1.97%)
Aug 19, 2015 36.17 36.32 35.73 35.86 566,832 -0.45(-1.23%)
Aug 18, 2015 36.64 36.94 36.19 36.31 666,099 -0.52(-1.41%)
Aug 17, 2015 36.46 36.83 36.06 36.83 576,076 +0.34(+0.94%)
Aug 14, 2015 36.06 36.56 35.95 36.48 602,995 +0.55(+1.52%)
Aug 13, 2015 35.07 36.13 35.03 35.94 569,340 +1.03(+2.95%)
Aug 12, 2015 34.66 34.91 33.97 34.91 705,818 +0.08(+0.24%)
Aug 11, 2015 34.53 34.91 34.03 34.82 734,106 -0.09(-0.27%)
Aug 10, 2015 34.24 34.96 34.19 34.92 806,193 +0.95(+2.79%)
Aug 07, 2015 33.03 33.99 32.89 33.97 881,128 +0.94(+2.84%)
Aug 06, 2015 33.42 35.29 31.84 33.03 1,255,263 +0.90(+2.80%)
Aug 05, 2015 31.39 32.27 31.39 32.13 792,088 +0.88(+2.82%)
Aug 04, 2015 30.73 31.28 30.63 31.25 729,290 +0.51(+1.66%)
Aug 03, 2015 30.63 31.04 30.29 30.74 438,836 +0.19(+0.61%)
Jul 31, 2015 30.25 30.64 29.95 30.56 516,957 +0.34(+1.14%)
Jul 30, 2015 30.20 30.29 29.95 30.21 393,931 -0.19(-0.64%)
Jul 29, 2015 29.82 30.56 29.82 30.41 441,280 +0.60(+2.02%)
Jul 28, 2015 29.24 29.91 28.94 29.80 479,437 +0.61(+2.10%)
Jul 27, 2015 29.41 29.53 28.93 29.19 472,286 -0.29(-0.98%)
Jul 24, 2015 30.33 30.33 29.38 29.48 509,973 -0.79(-2.61%)
Jul 23, 2015 30.49 30.72 30.25 30.27 488,381 -0.07(-0.24%)
Jul 22, 2015 30.17 30.51 30.12 30.34 355,625 +0.01(+0.03%)
Jul 21, 2015 30.81 30.86 30.30 30.33 537,026 -0.55(-1.77%)
Jul 20, 2015 31.46 31.46 30.81 30.88 536,313 -0.62(-1.97%)
Jul 17, 2015 30.87 31.55 30.82 31.50 402,049 +0.73(+2.38%)
Jul 16, 2015 31.28 31.37 30.58 30.77 812,765 -0.31(-0.99%)
Jul 15, 2015 31.55 31.55 31.05 31.07 493,515 -0.39(-1.24%)
Jul 14, 2015 30.81 31.52 30.77 31.46 508,831 +0.60(+1.95%)
Jul 13, 2015 30.47 30.90 30.29 30.86 398,762 +0.48(+1.59%)
Jul 10, 2015 30.23 30.46 30.15 30.38 403,964 +0.37(+1.24%)
Jul 09, 2015 30.59 30.59 29.99 30.01 531,860 -0.44(-1.43%)
Jul 08, 2015 30.28 30.46 29.86 30.44 937,402 -0.21(-0.70%)
Jul 07, 2015 30.99 31.08 30.00 30.66 465,011 -0.30(-0.96%)
Jul 06, 2015 30.64 31.04 30.54 30.95 419,841 -0.06(-0.21%)
Jul 02, 2015 30.98 31.02 31.02 31.02 518,599 +0.03(+0.09%)
Jul 01, 2015 31.68 31.79 30.60 30.99 764,405 -0.40(-1.27%)
Jun 30, 2015 31.50 31.52 31.13 31.39 661,100 +0.04(+0.12%)
Jun 29, 2015 32.28 32.40 31.10 31.35 769,259 -1.24(-3.81%)
Jun 26, 2015 32.50 32.80 32.36 32.60 654,670 +0.13(+0.40%)
Jun 25, 2015 32.62 32.77 32.08 32.47 441,178 -0.11(-0.34%)
Jun 24, 2015 32.93 33.07 32.49 32.58 436,747 -0.35(-1.07%)
Jun 23, 2015 32.94 33.07 32.67 32.93 539,931 +0.18(+0.54%)
Jun 22, 2015 32.94 33.00 32.58 32.75 394,953 +0.12(+0.37%)
Jun 19, 2015 32.65 32.86 32.33 32.63 921,653 +0.03(+0.09%)
Jun 18, 2015 32.63 32.92 32.54 32.61 471,826 +0.05(+0.14%)
Jun 17, 2015 32.83 33.33 32.48 32.56 624,201 -0.17(-0.51%)
Jun 16, 2015 33.02 33.13 32.67 32.73 559,983 -0.37(-1.12%)
Jun 15, 2015 34.21 34.21 32.39 33.10 1,037,170 -1.60(-4.60%)
Jun 12, 2015 34.27 35.06 34.26 34.69 301,314 +0.44(+1.27%)
Jun 11, 2015 34.61 35.00 34.17 34.26 572,478 -0.35(-1.02%)
Jun 10, 2015 34.19 34.82 33.93 34.61 699,083 +0.65(+1.91%)
Jun 09, 2015 33.91 34.25 33.75 33.96 308,174 -0.04(-0.11%)
Jun 08, 2015 34.21 34.47 33.98 34.00 390,099 -0.32(-0.92%)
Jun 05, 2015 34.20 34.41 33.59 34.31 447,213 +0.06(+0.19%)
Jun 04, 2015 34.60 34.60 34.10 34.25 478,423 -0.58(-1.65%)
Jun 03, 2015 34.42 34.89 34.09 34.82 410,975 +0.49(+1.43%)
Jun 02, 2015 34.57 35.56 34.23 34.33 880,556 -0.43(-1.23%)
Jun 01, 2015 34.21 35.12 33.99 34.76 553,631 +0.70(+2.04%)
May 29, 2015 34.36 34.50 34.05 34.06 541,049 -0.37(-1.08%)
May 28, 2015 34.66 34.84 34.55 34.43 420,571 -0.24(-0.68%)
May 27, 2015 34.53 34.95 34.37 34.67 564,529 +0.06(+0.19%)
May 26, 2015 34.37 34.70 34.13 34.61 394,874 +0.15(+0.43%)
May 22, 2015 34.77 34.46 34.46 34.46 390,691 -0.31(-0.90%)
May 21, 2015 34.38 34.93 34.37 34.77 442,149 +0.43(+1.24%)
May 20, 2015 34.08 34.42 33.99 34.35 501,968 +0.22(+0.65%)
May 19, 2015 33.96 34.24 33.66 34.12 501,447 +0.17(+0.49%)
May 18, 2015 33.74 34.07 33.53 33.96 524,906 +0.25(+0.74%)
May 15, 2015 33.84 34.04 33.58 33.71 554,078 -0.17(-0.49%)
May 14, 2015 33.77 34.02 33.61 33.87 531,955 +0.31(+0.91%)
May 13, 2015 33.25 33.88 32.96 33.57 1,040,051 +0.31(+0.92%)
May 12, 2015 33.34 33.44 32.99 33.26 732,625 -0.29(-0.86%)
May 11, 2015 33.69 33.92 33.47 33.55 606,242 -0.09(-0.27%)
May 08, 2015 33.47 33.82 33.24 33.64 1,211,143 +0.36(+1.08%)
May 07, 2015 33.65 33.99 32.91 33.28 1,587,420 -0.48(-1.43%)
May 06, 2015 33.96 34.15 33.54 33.76 1,977,664 -0.91(-2.62%)
May 05, 2015 34.97 35.08 34.34 34.67 1,745,248 -0.55(-1.55%)
May 04, 2015 33.75 35.83 33.63 35.22 2,478,314 +1.06(+3.12%)
May 01, 2015 37.01 37.46 33.40 34.15 6,107,378 -5.16(-13.13%)
Apr 30, 2015 39.62 39.94 39.12 39.32 2,022,763 -0.63(-1.58%)
Apr 29, 2015 39.42 40.14 39.42 39.94 1,066,039 +0.54(+1.36%)
Apr 28, 2015 39.11 39.49 39.10 39.41 865,002 +0.36(+0.92%)
Apr 27, 2015 39.28 39.54 38.95 39.05 867,687 -0.17(-0.42%)
Apr 24, 2015 39.28 39.44 38.53 39.21 523,110 +0.08(+0.21%)
Apr 23, 2015 39.39 39.58 39.10 39.13 625,585 -0.35(-0.89%)
Apr 22, 2015 39.56 39.65 39.17 39.48 526,737 -0.07(-0.19%)
Apr 21, 2015 39.64 39.74 39.17 39.56 753,058 +0.10(+0.26%)
Apr 20, 2015 38.32 39.53 38.17 39.45 1,236,858 +0.79(+2.03%)
Apr 17, 2015 38.40 38.86 38.39 38.67 708,372 +0.04(+0.10%)
Apr 16, 2015 38.69 38.94 38.50 38.63 1,118,238 +0.01(+0.02%)
Apr 15, 2015 39.00 39.32 38.48 38.62 939,226 -0.19(-0.48%)
Apr 14, 2015 39.23 39.41 38.68 38.81 580,675 -0.36(-0.92%)
Apr 13, 2015 39.17 39.46 39.10 39.17 573,970 +0.15(+0.38%)
Apr 10, 2015 39.10 39.10 38.33 39.02 1,172,438 -0.02(-0.05%)
Apr 09, 2015 40.25 40.31 38.66 39.04 1,325,367 -1.31(-3.26%)
Apr 08, 2015 40.16 40.53 40.02 40.35 517,724 +0.32(+0.81%)
Apr 07, 2015 40.50 40.66 39.83 40.03 760,289 -0.40(-0.98%)
Apr 06, 2015 39.80 40.58 39.80 40.43 637,958 +0.49(+1.23%)
Apr 02, 2015 39.88 39.94 39.94 39.94 428,841 +0.04(+0.09%)
Apr 01, 2015 39.64 39.94 39.29 39.90 682,699 +0.26(+0.65%)
Mar 31, 2015 39.07 39.66 38.77 39.64 878,248 +0.70(+1.81%)
Mar 30, 2015 38.46 39.02 38.19 38.94 867,195 +0.76(+1.99%)
Mar 27, 2015 38.02 38.08 37.85 38.18 619,460 +0.09(+0.24%)
Mar 26, 2015 37.68 38.20 37.34 38.08 962,793 +0.19(+0.49%)
Mar 25, 2015 38.07 38.34 37.59 37.90 1,328,178 -0.29(-0.75%)
Mar 24, 2015 37.74 38.29 37.47 38.19 1,151,979 +0.47(+1.25%)
Mar 23, 2015 37.18 37.76 37.16 37.71 1,021,366 +0.52(+1.39%)
Mar 20, 2015 37.01 37.28 36.97 37.20 1,245,303 +0.44(+1.21%)
Mar 19, 2015 36.51 36.77 36.29 36.75 564,087 +0.24(+0.66%)
Mar 18, 2015 36.02 36.57 35.74 36.51 931,240 +0.35(+0.97%)
Mar 17, 2015 35.90 36.26 35.79 36.16 770,537 +0.15(+0.41%)
Mar 16, 2015 36.16 36.33 35.90 36.01 794,432 -0.06(-0.15%)
Mar 13, 2015 35.98 36.14 35.67 36.07 836,099 -0.05(-0.13%)
Mar 12, 2015 35.43 36.21 35.43 36.11 1,064,400 +0.99(+2.82%)
Mar 11, 2015 35.03 35.23 34.85 35.12 679,998 +0.06(+0.18%)
Mar 10, 2015 35.46 35.53 34.98 35.06 792,032 -0.59(-1.66%)
Mar 09, 2015 34.33 35.70 34.21 35.65 1,175,020 +1.37(+3.99%)
Mar 06, 2015 34.46 34.82 34.13 34.28 817,898 -0.40(-1.15%)
Mar 05, 2015 35.49 35.60 34.65 34.68 876,262 -0.72(-2.04%)
Mar 04, 2015 35.57 35.65 35.13 35.40 1,396,215 -0.27(-0.75%)
Mar 03, 2015 35.58 35.92 35.44 35.67 1,081,363 +0.03(+0.08%)
Mar 02, 2015 35.26 36.09 35.22 35.64 1,016,984 +0.52(+1.49%)
Feb 27, 2015 36.18 36.18 35.08 35.12 1,191,067 -1.02(-2.83%)
Feb 26, 2015 34.82 36.31 34.82 36.14 1,998,623 +1.34(+3.84%)
Feb 25, 2015 34.43 34.89 34.11 34.81 1,099,772 +0.44(+1.29%)
Feb 24, 2015 33.05 35.05 32.62 34.36 2,269,479 +1.31(+3.96%)
Feb 23, 2015 34.55 34.60 31.49 33.05 4,274,752 -1.74(-5.01%)
Feb 20, 2015 34.13 34.93 33.59 34.80 1,248,940 +0.78(+2.31%)
Feb 19, 2015 33.76 34.19 33.68 34.01 698,282 +0.10(+0.30%)
Feb 18, 2015 33.68 33.96 33.60 33.91 716,938 +0.15(+0.44%)
Feb 17, 2015 34.25 34.47 33.73 33.76 794,340 -0.13(-0.38%)
Feb 13, 2015 34.20 33.89 33.89 33.89 720,904 -0.27(-0.78%)
Feb 12, 2015 34.13 34.30 33.94 34.16 689,160 +0.25(+0.73%)
Feb 11, 2015 33.80 34.13 33.68 33.91 584,613 +0.14(+0.41%)
Feb 10, 2015 33.88 33.94 33.55 33.77 581,721 +0.22(+0.66%)
Feb 09, 2015 33.28 33.85 33.23 33.55 612,450 +0.36(+1.08%)
Feb 06, 2015 32.94 33.31 32.94 33.19 865,009 +0.19(+0.59%)
Feb 05, 2015 32.85 33.02 32.59 33.00 700,254 +0.23(+0.70%)
Feb 04, 2015 32.30 32.91 32.13 32.77 1,071,728 +0.46(+1.43%)
Feb 03, 2015 32.48 32.85 32.13 32.30 923,412 +0.02(+0.06%)
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.