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, 2017 32.89 34.59 32.89 34.21 830,139 +1.18(+3.57%)
Jan 30, 2017 33.46 33.48 32.84 33.03 341,751 -0.42(-1.27%)
Jan 27, 2017 33.69 33.83 33.36 33.46 407,710 -0.19(-0.56%)
Jan 26, 2017 34.40 34.54 33.64 33.64 323,688 -0.80(-2.33%)
Jan 25, 2017 34.35 34.73 34.26 34.45 602,132 +0.38(+1.11%)
Jan 24, 2017 33.22 34.16 33.22 34.07 567,357 +0.80(+2.41%)
Jan 23, 2017 33.03 33.46 32.94 33.27 655,029 +0.14(+0.43%)
Jan 20, 2017 33.64 33.93 33.08 33.13 674,562 -0.47(-1.40%)
Jan 19, 2017 34.12 34.31 33.46 33.60 564,704 -0.61(-1.79%)
Jan 18, 2017 34.26 34.38 33.60 34.21 871,935 +0.00(+0.00%)
Jan 17, 2017 33.88 34.90 33.88 34.21 828,418 +0.00(+0.00%)
Jan 13, 2017 34.21 34.21 34.21 0 +0.80(+2.40%)
Jan 12, 2017 34.40 34.54 33.41 33.41 625,658 -1.09(-3.15%)
Jan 11, 2017 34.73 35.01 34.16 34.49 606,539 -0.19(-0.54%)
Jan 10, 2017 35.06 35.30 34.64 34.68 578,891 -0.38(-1.08%)
Jan 09, 2017 36.33 36.45 35.06 35.06 510,303 -1.46(-4.01%)
Jan 06, 2017 36.48 36.76 36.15 36.52 318,472 +0.00(+0.00%)
Jan 05, 2017 36.71 36.81 36.10 36.52 320,665 -0.33(-0.90%)
Jan 04, 2017 36.71 37.14 36.26 36.85 584,890 +0.24(+0.64%)
Jan 03, 2017 37.04 37.04 35.96 36.62 478,585 -0.05(-0.13%)
Dec 30, 2016 36.66 36.66 36.66 0 +0.05(+0.13%)
Dec 29, 2016 36.85 37.16 36.52 36.62 400,975 -0.19(-0.51%)
Dec 28, 2016 37.28 37.47 36.48 36.81 202,987 -0.42(-1.14%)
Dec 27, 2016 36.95 37.45 36.95 37.23 164,596 +0.28(+0.77%)
Dec 23, 2016 36.95 36.95 36.95 0 +0.14(+0.38%)
Dec 22, 2016 37.18 37.42 36.71 36.81 319,385 -0.47(-1.27%)
Dec 21, 2016 37.66 37.70 36.81 37.28 394,435 -0.28(-0.75%)
Dec 20, 2016 37.37 37.95 37.28 37.56 379,977 +0.38(+1.02%)
Dec 19, 2016 36.76 37.33 36.66 37.18 454,068 +0.42(+1.16%)
Dec 16, 2016 37.18 37.51 36.66 36.76 671,510 -0.24(-0.64%)
Dec 15, 2016 36.38 37.09 36.19 37.00 324,365 +0.57(+1.55%)
Dec 14, 2016 36.85 37.04 36.29 36.43 687,200 -0.33(-0.90%)
Dec 13, 2016 36.62 37.70 36.31 36.76 1,015,368 +0.28(+0.78%)
Dec 12, 2016 36.48 36.85 35.77 36.48 634,867 -0.33(-0.90%)
Dec 09, 2016 36.62 37.00 36.57 36.81 778,511 +0.24(+0.65%)
Dec 08, 2016 36.66 37.00 36.19 36.57 774,168 -0.05(-0.13%)
Dec 07, 2016 35.86 36.76 35.77 36.62 1,120,444 +0.80(+2.24%)
Dec 06, 2016 36.05 36.33 35.58 35.82 651,409 -0.14(-0.39%)
Dec 05, 2016 36.24 36.38 35.86 35.96 427,687 +0.14(+0.40%)
Dec 02, 2016 36.19 36.38 35.72 35.82 438,220 -0.33(-0.91%)
Dec 01, 2016 36.15 37.49 36.10 36.15 538,867 +0.00(+0.00%)
Nov 30, 2016 37.09 37.16 35.91 36.15 467,581 -0.80(-2.16%)
Nov 29, 2016 36.57 37.41 36.43 36.94 763,939 +0.42(+1.16%)
Nov 28, 2016 37.04 37.32 36.40 36.52 430,328 -0.52(-1.40%)
Nov 25, 2016 36.57 37.37 36.43 37.04 305,275 +0.56(+1.55%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.00(+0.00%)
Nov 22, 2016 36.14 36.64 36.05 36.47 393,094 +0.42(+1.18%)
Nov 21, 2016 36.19 36.52 35.88 36.05 289,382 -0.14(-0.39%)
Nov 18, 2016 36.14 36.33 35.77 36.19 417,282 +0.05(+0.13%)
Nov 17, 2016 35.77 36.28 35.53 36.14 371,916 +0.52(+1.45%)
Nov 16, 2016 35.30 35.81 35.30 35.63 360,439 +0.42(+1.20%)
Nov 15, 2016 34.97 36.05 34.97 35.20 623,827 +0.09(+0.27%)
Nov 14, 2016 35.25 35.79 34.92 35.11 577,058 +0.24(+0.67%)
Nov 11, 2016 34.68 35.01 34.17 34.87 514,545 +0.24(+0.68%)
Nov 10, 2016 33.65 35.11 33.65 34.64 747,034 +1.32(+3.95%)
Nov 09, 2016 32.19 33.70 31.67 33.32 848,625 +0.66(+2.02%)
Nov 08, 2016 32.24 33.04 32.24 32.66 680,136 +0.33(+1.02%)
Nov 07, 2016 31.53 32.99 31.53 32.33 1,226,311 -0.38(-1.15%)
Nov 04, 2016 32.57 33.32 32.52 32.71 410,149 +0.19(+0.58%)
Nov 03, 2016 33.13 33.27 32.47 32.52 281,907 -0.38(-1.14%)
Nov 02, 2016 33.32 33.93 32.85 32.90 659,792 -0.52(-1.55%)
Nov 01, 2016 34.50 35.06 33.08 33.41 887,283 -1.18(-3.40%)
Oct 31, 2016 32.43 34.97 31.91 34.59 1,655,516 +2.30(+7.11%)
Oct 28, 2016 32.11 32.97 31.59 32.29 1,204,396 -0.96(-2.89%)
Oct 27, 2016 33.80 33.88 33.01 33.25 446,482 -0.56(-1.67%)
Oct 26, 2016 33.34 33.93 33.29 33.82 597,651 +0.34(+1.01%)
Oct 25, 2016 34.38 34.49 33.45 33.48 644,697 -1.03(-2.97%)
Oct 24, 2016 34.25 34.83 34.25 34.51 382,499 +0.48(+1.41%)
Oct 21, 2016 33.79 34.29 33.56 34.03 649,439 +0.02(+0.06%)
Oct 20, 2016 34.19 34.20 33.83 34.01 417,990 -0.22(-0.63%)
Oct 19, 2016 33.87 34.31 33.71 34.22 598,003 +0.36(+1.06%)
Oct 18, 2016 34.11 34.21 33.53 33.87 839,860 +0.08(+0.22%)
Oct 17, 2016 34.19 34.31 33.62 33.79 861,200 -0.42(-1.24%)
Oct 14, 2016 35.53 35.74 34.21 34.21 976,649 -1.16(-3.27%)
Oct 13, 2016 35.89 35.96 35.20 35.37 716,160 -0.83(-2.29%)
Oct 12, 2016 36.38 36.73 36.20 36.20 505,921 -0.14(-0.39%)
Oct 11, 2016 36.13 36.77 36.06 36.34 772,878 +0.01(+0.03%)
Oct 10, 2016 36.21 36.91 36.21 36.33 492,525 +0.21(+0.57%)
Oct 07, 2016 36.18 36.33 35.80 36.12 726,518 +0.11(+0.31%)
Oct 06, 2016 36.02 36.21 35.64 36.01 497,325 +0.07(+0.18%)
Oct 05, 2016 35.73 36.35 35.64 35.95 521,940 +0.36(+1.01%)
Oct 04, 2016 35.78 36.13 35.38 35.59 368,000 -0.36(-1.00%)
Oct 03, 2016 35.71 36.05 35.53 35.95 432,650 +0.16(+0.45%)
Sep 30, 2016 35.08 35.92 34.85 35.79 562,090 +0.83(+2.37%)
Sep 29, 2016 35.58 35.77 34.64 34.96 697,660 -0.64(-1.80%)
Sep 28, 2016 34.77 35.64 34.64 35.60 772,772 +1.04(+3.00%)
Sep 27, 2016 34.09 34.74 34.00 34.56 400,710 +0.30(+0.88%)
Sep 26, 2016 34.81 34.89 34.24 34.26 787,561 -0.75(-2.15%)
Sep 23, 2016 34.55 35.20 34.51 35.01 679,058 +0.24(+0.68%)
Sep 22, 2016 34.19 34.86 34.13 34.78 907,492 +0.79(+2.33%)
Sep 21, 2016 33.39 34.00 33.31 33.99 715,363 +0.84(+2.53%)
Sep 20, 2016 33.17 33.32 32.95 33.15 393,439 +0.13(+0.40%)
Sep 19, 2016 33.11 33.47 32.91 33.02 446,397 +0.11(+0.34%)
Sep 16, 2016 33.00 33.13 32.69 32.91 496,995 -0.13(-0.40%)
Sep 15, 2016 32.83 33.14 32.65 33.04 390,133 +0.59(+1.83%)
Sep 14, 2016 32.43 32.72 32.07 32.44 557,182 -0.08(-0.23%)
Sep 13, 2016 32.96 33.25 32.33 32.52 569,895 -0.55(-1.65%)
Sep 12, 2016 32.05 33.18 31.84 33.07 715,233 +0.83(+2.57%)
Sep 09, 2016 32.74 32.99 32.24 32.24 644,989 -0.68(-2.06%)
Sep 08, 2016 32.71 33.10 32.61 32.91 607,667 +0.09(+0.29%)
Sep 07, 2016 32.58 32.93 32.58 32.82 526,765 +0.20(+0.61%)
Sep 06, 2016 32.30 32.62 32.17 32.62 446,131 +0.47(+1.46%)
Sep 02, 2016 32.14 32.15 32.15 32.15 283,033 +0.19(+0.59%)
Sep 01, 2016 32.05 32.26 31.66 31.96 353,272 -0.03(-0.09%)
Aug 31, 2016 31.92 32.34 31.85 31.99 379,924 +0.08(+0.25%)
Aug 30, 2016 31.87 32.12 31.62 31.91 399,685 -0.05(-0.15%)
Aug 29, 2016 31.83 32.02 31.56 31.96 382,032 +0.10(+0.32%)
Aug 26, 2016 32.11 32.22 31.85 31.86 506,017 -0.18(-0.56%)
Aug 25, 2016 32.30 32.35 31.52 32.03 394,887 -0.40(-1.24%)
Aug 24, 2016 32.08 32.63 31.96 32.44 572,192 +0.38(+1.20%)
Aug 23, 2016 31.69 32.08 31.59 32.05 443,525 +0.50(+1.58%)
Aug 22, 2016 31.61 31.69 31.42 31.56 504,341 -0.15(-0.47%)
Aug 19, 2016 31.60 31.87 31.48 31.71 358,284 +0.04(+0.12%)
Aug 18, 2016 31.34 31.69 31.29 31.67 413,059 +0.39(+1.26%)
Aug 17, 2016 31.57 31.66 31.07 31.27 451,545 -0.33(-1.04%)
Aug 16, 2016 31.86 32.15 31.57 31.60 507,409 -0.25(-0.80%)
Aug 15, 2016 31.85 32.24 31.85 31.86 587,380 +0.02(+0.06%)
Aug 12, 2016 32.02 32.02 31.55 31.84 415,528 -0.22(-0.67%)
Aug 11, 2016 31.92 32.18 31.84 32.05 573,986 +0.31(+0.98%)
Aug 10, 2016 31.73 31.82 31.54 31.74 458,427 +0.11(+0.36%)
Aug 09, 2016 31.64 31.87 31.44 31.63 621,003 -0.03(-0.09%)
Aug 08, 2016 32.16 32.35 31.63 31.66 889,343 -0.38(-1.20%)
Aug 05, 2016 32.77 32.90 31.99 32.04 944,987 -0.28(-0.87%)
Aug 04, 2016 31.43 33.98 31.25 32.33 2,382,896 +2.26(+7.52%)
Aug 03, 2016 29.95 30.32 29.86 30.06 881,798 -0.02(-0.06%)
Aug 02, 2016 30.67 30.67 30.05 30.08 768,764 -0.70(-2.29%)
Aug 01, 2016 30.95 30.95 30.48 30.79 419,003 -0.17(-0.55%)
Jul 29, 2016 30.60 31.01 30.59 30.96 615,508 +0.29(+0.95%)
Jul 28, 2016 30.67 30.75 29.94 30.66 629,914 -0.11(-0.37%)
Jul 27, 2016 30.64 31.07 30.64 30.78 1,173,496 +0.38(+1.27%)
Jul 26, 2016 28.68 30.59 28.68 30.39 1,824,630 +1.99(+7.00%)
Jul 25, 2016 28.33 28.67 28.31 28.40 566,425 +0.08(+0.27%)
Jul 22, 2016 28.33 28.44 28.13 28.33 457,567 -0.07(-0.23%)
Jul 21, 2016 28.03 28.44 28.03 28.39 499,766 +0.43(+1.54%)
Jul 20, 2016 28.07 28.27 27.92 27.96 650,013 -0.05(-0.17%)
Jul 19, 2016 28.87 28.89 27.91 28.01 1,045,123 -1.08(-3.71%)
Jul 18, 2016 28.98 29.19 28.60 29.09 822,917 +0.12(+0.42%)
Jul 15, 2016 29.26 29.26 28.82 28.97 780,775 -0.15(-0.52%)
Jul 14, 2016 29.11 29.40 29.01 29.12 634,025 +0.22(+0.75%)
Jul 13, 2016 29.38 29.43 28.76 28.90 720,058 -0.27(-0.93%)
Jul 12, 2016 29.14 29.65 29.09 29.17 371,549 +0.23(+0.78%)
Jul 11, 2016 29.09 29.63 28.94 28.95 424,254 +0.05(+0.16%)
Jul 08, 2016 28.67 29.13 28.30 28.90 680,081 +0.60(+2.12%)
Jul 07, 2016 28.18 29.00 28.14 28.30 429,374 +0.21(+0.74%)
Jul 06, 2016 27.73 28.21 27.61 28.09 425,810 +0.20(+0.71%)
Jul 05, 2016 28.61 28.74 27.84 27.90 406,652 -0.95(-3.29%)
Jul 01, 2016 28.14 28.84 28.84 28.84 464,444 +0.86(+3.09%)
Jun 30, 2016 27.73 28.09 27.59 27.98 824,386 +0.27(+0.98%)
Jun 29, 2016 28.24 28.62 27.65 27.71 955,883 -0.41(-1.47%)
Jun 28, 2016 28.18 29.32 27.94 28.12 1,603,794 +0.40(+1.46%)
Jun 27, 2016 28.52 28.68 27.48 27.72 801,259 -1.13(-3.90%)
Jun 24, 2016 28.15 29.12 28.04 28.84 1,521,575 -0.68(-2.29%)
Jun 23, 2016 29.68 29.68 29.26 29.52 495,974 +0.22(+0.74%)
Jun 22, 2016 29.29 29.70 29.09 29.30 412,359 +0.00(+0.00%)
Jun 21, 2016 29.26 29.49 29.00 29.30 391,229 +0.15(+0.51%)
Jun 20, 2016 29.31 29.90 29.14 29.15 693,929 +0.10(+0.36%)
Jun 17, 2016 28.81 29.09 28.53 29.05 680,239 +0.31(+1.08%)
Jun 16, 2016 28.50 28.83 28.30 28.74 264,746 +0.02(+0.07%)
Jun 15, 2016 28.86 29.26 28.69 28.72 380,292 -0.08(-0.26%)
Jun 14, 2016 28.53 28.84 28.10 28.80 653,264 +0.12(+0.43%)
Jun 13, 2016 29.12 29.13 28.56 28.68 439,012 -0.59(-2.02%)
Jun 10, 2016 29.82 29.91 29.24 29.27 707,267 -0.81(-2.68%)
Jun 09, 2016 29.93 30.16 29.68 30.07 397,916 +0.12(+0.41%)
Jun 08, 2016 29.61 30.05 29.61 29.95 571,112 +0.35(+1.17%)
Jun 07, 2016 29.50 29.79 29.41 29.60 407,932 +0.22(+0.73%)
Jun 06, 2016 29.56 29.62 29.38 29.39 488,925 -0.13(-0.45%)
Jun 03, 2016 29.67 29.80 29.40 29.52 550,661 -0.31(-1.04%)
Jun 02, 2016 29.70 29.97 29.67 29.83 552,109 +0.07(+0.22%)
Jun 01, 2016 30.00 30.04 29.47 29.76 582,880 -0.38(-1.28%)
May 31, 2016 30.02 30.20 29.85 30.15 598,776 +0.23(+0.77%)
May 27, 2016 29.57 29.92 29.92 29.92 755,310 +0.46(+1.56%)
May 26, 2016 29.37 29.52 29.27 29.46 419,289 +0.07(+0.25%)
May 25, 2016 29.45 29.59 29.20 29.39 640,582 +0.07(+0.22%)
May 24, 2016 29.12 29.50 29.08 29.32 517,960 +0.37(+1.29%)
May 23, 2016 29.56 29.57 28.85 28.95 593,301 -0.69(-2.34%)
May 20, 2016 29.25 29.77 29.25 29.64 652,117 +0.41(+1.41%)
May 19, 2016 29.04 29.32 28.69 29.23 656,706 +0.05(+0.16%)
May 18, 2016 29.25 29.77 28.98 29.18 432,886 -0.07(-0.26%)
May 17, 2016 29.86 30.02 29.22 29.25 663,582 -0.74(-2.46%)
May 16, 2016 29.90 30.22 29.87 29.99 641,422 +0.09(+0.31%)
May 13, 2016 29.99 30.20 29.83 29.90 608,310 -0.18(-0.59%)
May 12, 2016 30.29 30.63 29.97 30.08 608,365 -0.22(-0.71%)
May 11, 2016 30.94 31.21 30.29 30.29 544,731 -0.84(-2.70%)
May 10, 2016 30.98 31.19 30.76 31.13 460,885 +0.13(+0.42%)
May 09, 2016 31.02 31.15 30.69 31.00 513,089 +0.08(+0.27%)
May 06, 2016 30.85 31.11 30.66 30.92 432,889 +0.05(+0.15%)
May 05, 2016 31.31 31.46 30.86 30.87 656,819 -0.36(-1.14%)
May 04, 2016 31.51 31.76 31.02 31.23 780,330 -0.38(-1.21%)
May 03, 2016 31.87 32.01 31.28 31.61 724,301 -0.46(-1.43%)
May 02, 2016 32.71 32.75 31.72 32.07 1,073,406 -0.23(-0.72%)
Apr 29, 2016 33.29 33.63 31.47 32.30 1,262,341 -0.89(-2.68%)
Apr 28, 2016 33.50 33.59 32.89 33.19 726,716 -0.40(-1.20%)
Apr 27, 2016 34.37 34.47 33.24 33.59 1,275,880 -1.27(-3.65%)
Apr 26, 2016 33.77 35.03 33.63 34.87 1,526,219 +1.30(+3.87%)
Apr 25, 2016 34.01 34.09 33.50 33.57 772,309 -0.49(-1.43%)
Apr 22, 2016 34.04 34.41 33.92 34.05 634,878 -0.05(-0.14%)
Apr 21, 2016 34.99 35.06 34.05 34.10 376,980 -0.76(-2.17%)
Apr 20, 2016 34.21 35.46 34.09 34.86 880,224 +0.69(+2.03%)
Apr 19, 2016 34.65 34.90 34.04 34.16 434,359 -0.42(-1.22%)
Apr 18, 2016 34.58 34.85 34.48 34.59 327,050 -0.24(-0.70%)
Apr 15, 2016 34.66 34.85 34.17 34.83 448,965 +0.16(+0.46%)
Apr 14, 2016 35.61 35.65 34.63 34.67 569,903 -0.87(-2.45%)
Apr 13, 2016 33.82 35.60 33.65 35.54 637,213 +1.95(+5.79%)
Apr 12, 2016 33.40 33.67 33.20 33.59 473,643 +0.27(+0.81%)
Apr 11, 2016 33.87 33.97 33.30 33.32 849,692 -0.44(-1.30%)
Apr 08, 2016 33.75 34.02 33.53 33.76 429,816 +0.05(+0.14%)
Apr 07, 2016 33.97 33.99 33.11 33.72 960,178 +0.20(+0.59%)
Apr 06, 2016 32.80 33.61 32.51 33.52 704,907 +0.69(+2.11%)
Apr 05, 2016 32.84 32.91 32.28 32.83 534,484 -0.44(-1.32%)
Apr 04, 2016 33.79 33.86 33.03 33.27 519,633 -0.62(-1.82%)
Apr 01, 2016 34.30 34.46 33.78 33.88 493,865 -0.74(-2.13%)
Mar 31, 2016 34.27 34.85 34.20 34.62 517,446 +0.39(+1.15%)
Mar 30, 2016 34.42 34.57 33.69 34.23 680,096 -0.06(-0.16%)
Mar 29, 2016 33.29 34.31 33.17 34.29 679,845 +1.00(+3.01%)
Mar 28, 2016 33.67 33.92 33.13 33.29 941,551 -0.38(-1.14%)
Mar 24, 2016 34.14 33.67 33.67 33.67 539,110 -0.55(-1.61%)
Mar 23, 2016 34.53 34.81 34.22 34.22 461,044 -0.35(-1.00%)
Mar 22, 2016 34.57 35.12 34.46 34.57 646,218 -0.07(-0.22%)
Mar 21, 2016 34.53 34.69 34.37 34.64 1,025,749 +0.16(+0.46%)
Mar 18, 2016 34.10 34.61 33.97 34.48 1,041,522 +0.52(+1.54%)
Mar 17, 2016 34.35 34.50 33.35 33.96 1,104,465 -0.50(-1.44%)
Mar 16, 2016 34.19 34.79 34.17 34.45 712,867 +0.30(+0.88%)
Mar 15, 2016 33.86 34.69 33.46 34.16 1,428,363 +0.32(+0.94%)
Mar 14, 2016 35.91 36.42 33.81 33.84 2,325,543 -2.73(-7.47%)
Mar 11, 2016 36.34 36.67 36.16 36.57 712,472 +0.52(+1.45%)
Mar 10, 2016 36.76 36.78 35.71 36.04 366,652 -0.53(-1.46%)
Mar 09, 2016 36.12 36.70 36.11 36.58 402,014 +0.62(+1.72%)
Mar 08, 2016 35.83 36.29 35.73 35.96 822,596 -0.03(-0.08%)
Mar 07, 2016 37.06 37.25 35.82 35.99 767,550 -1.28(-3.44%)
Mar 04, 2016 37.02 37.27 36.57 37.27 483,456 +0.48(+1.30%)
Mar 03, 2016 36.79 37.15 36.13 36.79 542,184 +0.05(+0.13%)
Mar 02, 2016 36.58 36.88 36.39 36.75 623,144 +0.06(+0.15%)
Mar 01, 2016 36.66 37.38 36.52 36.69 871,560 +0.03(+0.09%)
Feb 29, 2016 37.43 37.71 36.55 36.66 793,669 -0.73(-1.95%)
Feb 26, 2016 37.79 38.01 36.82 37.38 627,852 -0.21(-0.55%)
Feb 25, 2016 37.01 37.63 36.85 37.59 780,861 +0.97(+2.65%)
Feb 24, 2016 36.24 36.67 35.87 36.62 828,757 +0.51(+1.42%)
Feb 23, 2016 36.57 36.93 35.22 36.11 1,643,108 +0.91(+2.60%)
Feb 22, 2016 34.59 35.30 34.37 35.19 873,231 +1.05(+3.09%)
Feb 19, 2016 33.78 34.44 33.36 34.14 368,823 +0.33(+0.97%)
Feb 18, 2016 34.78 34.91 33.66 33.81 637,782 -1.00(-2.87%)
Feb 17, 2016 34.91 35.22 34.39 34.81 573,604 +0.15(+0.43%)
Feb 16, 2016 34.92 34.97 34.14 34.66 526,017 +0.09(+0.27%)
Feb 12, 2016 34.07 34.57 34.57 34.57 468,723 +0.99(+2.94%)
Feb 11, 2016 33.07 34.71 33.07 33.58 429,631 -0.11(-0.33%)
Feb 10, 2016 32.87 34.12 32.84 33.69 595,153 +1.18(+3.61%)
Feb 09, 2016 31.53 32.95 31.34 32.52 657,082 +0.78(+2.47%)
Feb 08, 2016 30.79 32.02 30.73 31.73 609,292 +0.46(+1.46%)
Feb 05, 2016 31.75 32.29 31.10 31.27 658,573 -0.54(-1.70%)
Feb 04, 2016 32.07 32.31 31.41 31.82 668,449 -0.36(-1.13%)
Feb 03, 2016 33.06 33.30 31.81 32.18 673,428 -0.52(-1.60%)
Feb 02, 2016 33.88 34.11 32.38 32.70 850,617 -1.76(-5.12%)
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.