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

Cooper Companies (NY: COO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Feb 28, 2011 15.38 15.69 15.36 15.44 1,876,009 +0.06(+0.42%)
Feb 25, 2011 14.93 15.38 14.93 15.37 1,375,130 +0.52(+3.51%)
Feb 24, 2011 14.76 15.03 14.75 14.85 1,243,900 +0.09(+0.64%)
Feb 23, 2011 15.18 15.22 14.69 14.76 2,096,444 -0.44(-2.89%)
Feb 22, 2011 15.30 15.32 15.07 15.20 1,829,783 -0.20(-1.31%)
Feb 18, 2011 15.48 15.61 15.34 15.40 1,051,488 -0.03(-0.19%)
Feb 17, 2011 15.40 15.50 15.30 15.43 1,312,499 +0.01(+0.05%)
Feb 16, 2011 15.35 15.47 15.31 15.42 1,113,226 +0.13(+0.83%)
Feb 15, 2011 15.43 15.50 15.27 15.29 1,610,490 -0.19(-1.23%)
Feb 14, 2011 15.43 15.73 15.42 15.48 1,622,178 +0.07(+0.47%)
Feb 11, 2011 14.96 15.53 14.95 15.41 2,953,710 +0.42(+2.82%)
Feb 10, 2011 14.89 15.04 14.89 14.99 895,330 +0.07(+0.45%)
Feb 09, 2011 14.85 14.97 14.85 14.92 735,365 +0.03(+0.20%)
Feb 08, 2011 14.85 14.95 14.82 14.89 1,238,678 +0.07(+0.47%)
Feb 07, 2011 14.65 14.86 14.65 14.82 1,209,399 +0.17(+1.19%)
Feb 04, 2011 14.50 14.67 14.50 14.65 942,225 +0.09(+0.65%)
Feb 03, 2011 14.42 14.58 14.27 14.55 908,621 +0.13(+0.90%)
Feb 02, 2011 14.34 14.44 14.27 14.42 853,749 +0.07(+0.47%)
Feb 01, 2011 14.38 14.59 14.34 14.35 915,844 +0.03(+0.24%)
Jan 31, 2011 14.26 14.47 14.21 14.32 850,590 +0.10(+0.72%)
Jan 28, 2011 14.51 14.51 14.17 14.22 900,372 -0.31(-2.15%)
Jan 27, 2011 14.44 14.59 14.44 14.53 1,083,346 +0.06(+0.41%)
Jan 26, 2011 14.46 14.50 14.36 14.47 1,002,182 +0.08(+0.59%)
Jan 25, 2011 14.27 14.40 14.15 14.38 1,451,341 +0.11(+0.79%)
Jan 24, 2011 14.09 14.33 14.02 14.27 1,496,029 +0.19(+1.35%)
Jan 21, 2011 14.42 14.42 14.01 14.08 1,561,240 -0.26(-1.84%)
Jan 20, 2011 14.30 14.39 14.20 14.35 1,498,941 +0.02(+0.10%)
Jan 19, 2011 14.33 14.43 14.25 14.33 1,148,653 -0.02(-0.12%)
Jan 18, 2011 14.33 14.44 14.29 14.35 2,209,347 +0.03(+0.19%)
Jan 14, 2011 14.29 14.38 14.22 14.32 1,142,390 -0.01(-0.04%)
Jan 13, 2011 14.47 14.50 14.26 14.33 1,833,487 -0.09(-0.62%)
Jan 12, 2011 14.48 14.50 14.32 14.42 1,507,575 +0.00(+0.02%)
Jan 11, 2011 14.19 14.44 14.18 14.41 2,501,450 +0.28(+2.00%)
Jan 10, 2011 13.92 14.16 13.86 14.13 1,112,655 +0.13(+0.94%)
Jan 07, 2011 14.03 14.10 13.86 14.00 943,870 +0.00(+0.02%)
Jan 06, 2011 13.98 14.02 13.95 14.00 1,176,172 +0.04(+0.29%)
Jan 05, 2011 14.07 14.07 13.92 13.96 1,787,759 -0.12(-0.87%)
Jan 04, 2011 14.23 14.23 14.02 14.08 2,117,224 -0.11(-0.81%)
Jan 03, 2011 14.16 14.24 14.10 14.20 1,502,120 +0.13(+0.90%)
Dec 31, 2010 14.04 14.19 13.93 14.07 1,570,439 -0.08(-0.55%)
Dec 30, 2010 14.06 14.34 14.04 14.15 1,484,583 +0.07(+0.48%)
Dec 29, 2010 14.12 14.21 14.03 14.08 510,083 -0.05(-0.35%)
Dec 28, 2010 14.16 14.18 13.97 14.13 1,094,998 +0.04(+0.32%)
Dec 27, 2010 14.11 14.17 13.97 14.08 921,952 -0.06(-0.46%)
Dec 23, 2010 14.24 14.29 14.11 14.15 1,104,213 -0.07(-0.47%)
Dec 22, 2010 14.29 14.31 14.14 14.22 1,479,601 -0.08(-0.56%)
Dec 21, 2010 14.45 14.48 14.17 14.30 1,875,826 -0.10(-0.69%)
Dec 20, 2010 14.67 14.67 14.39 14.39 1,325,918 -0.17(-1.20%)
Dec 17, 2010 14.61 14.61 14.50 14.57 2,420,824 -0.04(-0.31%)
Dec 16, 2010 14.56 14.71 14.54 14.61 1,783,762 +0.06(+0.41%)
Dec 15, 2010 14.56 14.76 14.51 14.55 2,002,809 -0.00(-0.02%)
Dec 14, 2010 14.53 14.67 14.47 14.56 2,163,564 +0.06(+0.40%)
Dec 13, 2010 14.47 14.58 14.41 14.50 3,146,959 +0.06(+0.40%)
Dec 10, 2010 14.38 14.47 14.27 14.44 2,479,251 +0.04(+0.29%)
Dec 09, 2010 14.29 14.45 14.23 14.40 1,935,158 +0.18(+1.30%)
Dec 08, 2010 14.40 14.40 13.86 14.22 7,840,589 +0.84(+6.29%)
Dec 07, 2010 13.41 13.48 13.28 13.37 3,706,823 +0.01(+0.11%)
Dec 06, 2010 13.37 13.39 13.31 13.36 1,745,692 -0.01(-0.09%)
Dec 03, 2010 13.37 13.42 13.33 13.37 3,988,573 -0.06(-0.45%)
Dec 02, 2010 13.58 13.64 13.42 13.43 3,054,218 -0.14(-1.05%)
Dec 01, 2010 13.58 13.71 13.48 13.57 2,225,155 +0.21(+1.61%)
Nov 30, 2010 12.93 13.38 12.88 13.36 2,365,129 +0.34(+2.65%)
Nov 29, 2010 13.01 13.13 12.86 13.01 986,670 -0.04(-0.32%)
Nov 26, 2010 13.16 13.22 13.06 13.06 323,873 -0.18(-1.34%)
Nov 24, 2010 12.98 13.23 13.23 13.23 1,208,203 +0.32(+2.47%)
Nov 23, 2010 12.90 12.95 12.83 12.91 1,657,825 -0.11(-0.82%)
Nov 22, 2010 12.63 13.05 12.60 13.02 2,647,844 +0.32(+2.52%)
Nov 19, 2010 12.61 12.71 12.48 12.70 1,207,550 +0.10(+0.77%)
Nov 18, 2010 12.32 12.68 12.27 12.60 1,438,968 +0.37(+3.06%)
Nov 17, 2010 12.27 12.32 12.21 12.23 1,033,687 -0.04(-0.31%)
Nov 16, 2010 12.33 12.38 12.24 12.27 3,056,793 -0.16(-1.33%)
Nov 15, 2010 12.37 12.48 12.27 12.43 1,498,796 +0.07(+0.55%)
Nov 12, 2010 12.32 12.40 12.27 12.37 871,398 -0.03(-0.28%)
Nov 11, 2010 12.35 12.48 12.30 12.40 1,019,858 -0.06(-0.46%)
Nov 10, 2010 12.35 12.48 12.27 12.46 872,944 +0.12(+0.99%)
Nov 09, 2010 12.43 12.48 12.24 12.34 1,157,065 -0.05(-0.44%)
Nov 08, 2010 12.53 12.53 12.36 12.39 680,082 -0.14(-1.12%)
Nov 05, 2010 12.47 12.63 12.43 12.53 1,469,901 +0.04(+0.30%)
Nov 04, 2010 12.57 12.66 12.44 12.49 1,231,031 -0.00(-0.04%)
Nov 03, 2010 12.61 12.61 12.31 12.50 1,322,710 -0.11(-0.85%)
Nov 02, 2010 12.43 12.62 12.42 12.60 803,956 +0.23(+1.84%)
Nov 01, 2010 12.35 12.46 12.29 12.38 1,286,819 +0.06(+0.47%)
Oct 29, 2010 12.42 12.45 12.27 12.32 2,046,834 -0.13(-1.08%)
Oct 28, 2010 12.45 12.73 12.43 12.45 1,001,933 -0.01(-0.10%)
Oct 27, 2010 12.34 12.47 12.26 12.47 1,380,140 -0.03(-0.22%)
Oct 25, 2010 12.73 12.76 12.49 12.49 1,305,205 -0.15(-1.22%)
Oct 22, 2010 12.72 12.74 12.60 12.65 795,286 -0.04(-0.28%)
Oct 21, 2010 12.75 12.81 12.58 12.68 1,218,772 -0.01(-0.04%)
Oct 20, 2010 12.46 12.73 12.46 12.69 1,249,097 +0.24(+1.97%)
Oct 19, 2010 12.58 12.71 12.40 12.44 2,540,530 -0.24(-1.93%)
Oct 18, 2010 12.58 12.73 12.57 12.69 843,720 +0.08(+0.63%)
Oct 15, 2010 12.74 12.74 12.54 12.61 1,784,147 -0.07(-0.55%)
Oct 14, 2010 12.61 12.76 12.61 12.68 2,364,011 +0.05(+0.40%)
Oct 13, 2010 12.37 12.64 12.29 12.63 3,059,973 +0.30(+2.47%)
Oct 12, 2010 12.21 12.35 12.16 12.32 1,541,624 +0.13(+1.11%)
Oct 11, 2010 12.08 12.26 12.02 12.19 1,153,705 +0.13(+1.12%)
Oct 08, 2010 12.06 12.10 11.97 12.06 1,308,617 +0.01(+0.10%)
Oct 07, 2010 11.95 12.08 11.87 12.04 1,963,805 +0.18(+1.52%)
Oct 06, 2010 11.80 11.92 11.79 11.86 2,017,739 +0.00(+0.02%)
Oct 05, 2010 11.75 11.94 11.73 11.86 3,245,042 +0.20(+1.76%)
Oct 04, 2010 11.94 12.03 11.47 11.66 2,869,562 -0.06(-0.49%)
Oct 01, 2010 11.71 11.73 11.55 11.71 1,695,055 +0.17(+1.50%)
Sep 30, 2010 11.54 11.81 11.54 11.54 16,820 -0.16(-1.33%)
Sep 29, 2010 11.54 11.70 11.49 11.70 1,193,141 +0.11(+0.99%)
Sep 28, 2010 11.60 11.63 11.44 11.58 2,483,164 -0.01(-0.09%)
Sep 27, 2010 11.48 11.60 11.41 11.59 2,721,874 +0.15(+1.31%)
Sep 24, 2010 11.32 11.45 11.18 11.44 1,730,706 +0.23(+2.07%)
Sep 23, 2010 11.25 11.31 11.20 11.21 1,110,773 -0.09(-0.84%)
Sep 22, 2010 11.46 11.48 11.20 11.30 2,218,659 -0.23(-1.99%)
Sep 21, 2010 11.64 11.64 11.51 11.53 2,063,999 -0.08(-0.71%)
Sep 20, 2010 11.62 11.64 11.51 11.62 1,562,482 +0.01(+0.06%)
Sep 17, 2010 11.61 11.62 11.44 11.61 1,875,678 +0.06(+0.50%)
Sep 15, 2010 11.31 11.58 11.27 11.55 1,702,308 +0.23(+2.07%)
Sep 14, 2010 11.44 11.44 11.26 11.32 203,138 -0.21(-1.80%)
Sep 13, 2010 11.14 11.57 11.08 11.52 4,622,315 +0.52(+4.77%)
Sep 10, 2010 11.02 11.02 10.93 11.00 1,812,209 +0.01(+0.11%)
Sep 09, 2010 10.97 11.00 10.92 10.99 1,835,654 +0.08(+0.78%)
Sep 08, 2010 10.93 11.00 10.86 10.90 2,187,689 -0.00(-0.02%)
Sep 07, 2010 10.94 11.06 10.90 10.90 2,273,353 -0.13(-1.15%)
Sep 03, 2010 11.24 11.24 10.92 11.03 9,047,130 +0.73(+7.08%)
Sep 02, 2010 10.21 10.34 10.19 10.30 5,883 +0.11(+1.10%)
Sep 01, 2010 10.15 10.24 10.11 10.19 1,715,504 +0.13(+1.32%)
Aug 31, 2010 10.05 10.14 9.846 10.06 5,638 +0.12(+1.18%)
Aug 30, 2010 9.925 9.998 9.848 9.940 2,316,866 -0.01(-0.10%)
Aug 27, 2010 9.950 10.01 9.831 9.950 1,759,777 -0.04(-0.42%)
Aug 26, 2010 10.16 10.22 9.958 9.993 832,034 -0.16(-1.55%)
Aug 25, 2010 10.26 10.27 10.07 10.15 1,590,239 -0.13(-1.26%)
Aug 24, 2010 10.24 10.29 10.09 10.28 1,349,014 -0.02(-0.17%)
Aug 23, 2010 10.24 10.38 10.23 10.30 1,562,241 +0.11(+1.05%)
Aug 20, 2010 10.19 10.21 10.06 10.19 549,599 -0.01(-0.12%)
Aug 19, 2010 10.28 10.29 10.06 10.20 1,325,550 -0.13(-1.30%)
Aug 18, 2010 10.47 10.47 10.33 10.34 2,027,755 -0.12(-1.19%)
Aug 17, 2010 10.32 10.55 10.29 10.46 1,231,896 +0.24(+2.34%)
Aug 16, 2010 9.988 10.24 9.980 10.22 1,537,283 +0.21(+2.10%)
Aug 13, 2010 10.01 10.15 9.998 10.01 1,290,627 -0.10(-0.99%)
Aug 12, 2010 10.00 10.13 9.963 10.11 990,014 +0.07(+0.75%)
Aug 11, 2010 10.10 10.16 10.02 10.04 1,742,717 -0.19(-1.83%)
Aug 10, 2010 10.18 10.25 10.18 10.23 19,223 -0.02(-0.17%)
Aug 09, 2010 10.29 10.33 10.18 10.24 1,053,219 -0.04(-0.41%)
Aug 06, 2010 10.29 10.29 9.983 10.29 1,385,423 +0.19(+1.88%)
Aug 05, 2010 10.11 10.16 10.04 10.10 1,404,854 -0.06(-0.61%)
Aug 04, 2010 9.943 10.19 9.920 10.16 1,469,116 +0.23(+2.31%)
Aug 03, 2010 9.880 10.01 9.803 9.928 1,163,829 +0.04(+0.43%)
Aug 02, 2010 9.776 9.903 9.738 9.885 1,648,562 +0.18(+1.88%)
Jul 30, 2010 9.703 9.788 9.564 9.703 1,355,386 -0.02(-0.21%)
Jul 29, 2010 9.753 9.773 9.616 9.723 1,184,066 +0.02(+0.23%)
Jul 28, 2010 9.806 9.848 9.646 9.701 958,400 -0.15(-1.57%)
Jul 27, 2010 9.975 9.998 9.766 9.856 973,774 -0.10(-1.03%)
Jul 26, 2010 9.731 9.963 9.731 9.958 1,373,324 +0.20(+2.07%)
Jul 23, 2010 9.646 9.843 9.646 9.756 2,393,243 +0.07(+0.75%)
Jul 22, 2010 9.558 9.688 9.476 9.683 1,112,379 +0.22(+2.38%)
Jul 21, 2010 9.601 9.686 9.414 9.459 1,811,672 -0.10(-1.02%)
Jul 20, 2010 9.471 9.556 9.346 9.556 1,382,843 +0.02(+0.21%)
Jul 19, 2010 9.676 9.676 9.466 9.536 2,561,095 -0.11(-1.14%)
Jul 16, 2010 9.646 9.828 9.641 9.646 1,925,703 -0.16(-1.66%)
Jul 15, 2010 9.958 9.958 9.789 9.809 1,708,488 -0.13(-1.36%)
Jul 14, 2010 10.03 10.03 9.857 9.944 1,222,914 -0.05(-0.47%)
Jul 13, 2010 9.953 10.04 9.921 9.991 906,582 +0.08(+0.81%)
Jul 12, 2010 9.896 9.941 9.826 9.911 571,655 -0.02(-0.20%)
Jul 09, 2010 9.931 9.931 9.824 9.931 801,987 +0.05(+0.56%)
Jul 08, 2010 9.946 9.983 9.809 9.876 2,752,339 -0.01(-0.13%)
Jul 07, 2010 9.786 9.901 9.726 9.889 2,540,630 +0.13(+1.30%)
Jul 06, 2010 9.886 9.973 9.754 9.761 3,336 -0.02(-0.26%)
Jul 02, 2010 9.786 9.948 9.746 9.786 1,296,622 -0.04(-0.46%)
Jul 01, 2010 9.936 9.936 9.726 9.831 2,642,677 -0.10(-1.03%)
Jun 30, 2010 10.02 10.10 9.904 9.934 2,421,719 -0.06(-0.60%)
Jun 29, 2010 10.29 10.29 9.973 9.993 2,867,205 -0.38(-3.70%)
Jun 25, 2010 10.38 10.44 9.904 10.38 5,110,838 +0.40(+4.03%)
Jun 24, 2010 9.991 10.08 9.934 9.976 2,119,410 -0.07(-0.75%)
Jun 23, 2010 10.16 10.23 10.04 10.05 2,061,220 -0.16(-1.56%)
Jun 22, 2010 10.13 10.36 10.10 10.21 4,425,086 +0.00(+0.00%)
Jun 21, 2010 10.08 10.30 10.05 10.21 3,172,566 +0.27(+2.76%)
Jun 18, 2010 9.936 9.966 9.691 9.936 2,851,711 +0.23(+2.42%)
Jun 17, 2010 9.686 9.716 9.579 9.701 967,215 +0.07(+0.78%)
Jun 16, 2010 9.534 9.704 9.534 9.626 1,470,718 +0.05(+0.52%)
Jun 15, 2010 9.254 9.587 9.254 9.577 2,007,344 +0.36(+3.90%)
Jun 14, 2010 9.237 9.361 9.195 9.217 1,317,487 +0.03(+0.33%)
Jun 11, 2010 8.997 9.202 8.960 9.187 1,513,627 +0.16(+1.80%)
Jun 10, 2010 9.092 9.092 8.970 9.025 1,349,420 +0.04(+0.42%)
Jun 09, 2010 8.965 9.152 8.932 8.987 2,360,489 +0.07(+0.84%)
Jun 08, 2010 9.225 9.264 8.855 8.912 3,293,147 -0.33(-3.59%)
Jun 07, 2010 9.314 9.382 9.162 9.244 2,227,898 -0.05(-0.51%)
Jun 04, 2010 9.292 9.582 9.185 9.292 3,780,340 -0.18(-1.95%)
Jun 03, 2010 9.274 9.614 9.274 9.477 801 +0.21(+2.24%)
Jun 02, 2010 9.015 9.302 8.937 9.269 1,398,673 +0.27(+3.00%)
Jun 01, 2010 9.165 9.230 8.985 9.000 934,897 -0.20(-2.20%)
May 28, 2010 9.202 9.304 9.189 9.202 873,483 -0.04(-0.43%)
May 27, 2010 8.970 9.252 8.957 9.242 1,209,768 +0.39(+4.40%)
May 26, 2010 8.878 9.080 8.820 8.853 1,395,825 -0.03(-0.31%)
May 25, 2010 8.927 8.927 8.663 8.880 2,054,655 -0.06(-0.64%)
May 24, 2010 8.965 9.339 8.912 8.937 3,050,595 +0.24(+2.73%)
May 21, 2010 8.663 8.790 8.558 8.700 1,152,936 -0.06(-0.68%)
May 20, 2010 8.700 8.828 8.678 8.760 1,869,014 -0.30(-3.31%)
May 19, 2010 9.125 9.167 8.980 9.060 736,458 -0.08(-0.85%)
May 18, 2010 9.170 9.272 9.122 9.137 1,011,481 -0.00(-0.05%)
May 17, 2010 9.130 9.249 8.975 9.142 1,506,441 +0.05(+0.60%)
May 14, 2010 9.087 9.269 9.035 9.087 1,509,389 -0.22(-2.33%)
May 13, 2010 9.227 9.362 9.227 9.304 907,030 +0.04(+0.49%)
May 12, 2010 9.130 9.277 9.130 9.259 1,602,708 +0.13(+1.39%)
May 11, 2010 9.127 9.162 9.070 9.132 2,643,911 -0.04(-0.41%)
May 10, 2010 9.187 9.207 9.100 9.170 1,899,926 +0.12(+1.32%)
May 07, 2010 9.254 9.312 9.015 9.050 2,623,058 -0.22(-2.42%)
May 06, 2010 9.274 9.464 8.828 9.274 2,403 +0.05(+0.60%)
May 05, 2010 9.339 9.487 9.195 9.220 1,277,507 -0.17(-1.81%)
May 04, 2010 9.629 9.689 9.329 9.389 1,361,417 -0.32(-3.29%)
May 03, 2010 9.736 9.751 9.624 9.709 1,076,276 +0.00(+0.00%)
Apr 30, 2010 9.824 9.876 9.701 9.709 1,275,748 -0.13(-1.29%)
Apr 29, 2010 9.754 9.846 9.704 9.836 738,325 +0.09(+0.92%)
Apr 28, 2010 9.706 9.821 9.661 9.746 1,102,160 +0.05(+0.54%)
Apr 27, 2010 9.706 9.776 9.681 9.694 1,353,233 -0.06(-0.59%)
Apr 26, 2010 9.714 9.791 9.714 9.751 945,076 +0.05(+0.54%)
Apr 23, 2010 9.664 9.714 9.577 9.699 411,726 +0.05(+0.52%)
Apr 22, 2010 9.704 9.721 9.599 9.649 954,208 -0.09(-0.90%)
Apr 21, 2010 9.781 9.799 9.664 9.736 892,846 -0.06(-0.61%)
Apr 20, 2010 9.539 9.879 9.527 9.796 1,575,550 +0.31(+3.24%)
Apr 19, 2010 9.512 9.624 9.462 9.489 1,223,631 -0.03(-0.29%)
Apr 16, 2010 9.626 9.634 9.462 9.517 1,128,037 -0.11(-1.17%)
Apr 15, 2010 9.694 9.694 9.572 9.629 846,253 -0.06(-0.59%)
Apr 14, 2010 9.814 9.826 9.641 9.686 1,151,233 -0.09(-0.94%)
Apr 13, 2010 9.961 10.01 9.716 9.779 1,372,440 -0.07(-0.71%)
Apr 12, 2010 9.714 9.881 9.651 9.849 2,064,056 +0.17(+1.78%)
Apr 09, 2010 9.574 9.676 9.542 9.676 826,325 +0.13(+1.33%)
Apr 08, 2010 9.507 9.572 9.397 9.549 2,478,755 +0.05(+0.53%)
Apr 07, 2010 9.549 9.557 9.414 9.499 970,864 -0.08(-0.89%)
Apr 06, 2010 9.729 9.729 9.569 9.584 1,496,126 -0.19(-1.97%)
Apr 05, 2010 9.709 9.836 9.696 9.776 947,223 +0.05(+0.49%)
Apr 01, 2010 9.734 9.729 9.729 9.729 1,172,447 +0.02(+0.23%)
Mar 31, 2010 9.639 9.761 9.596 9.706 1,992,095 +0.04(+0.41%)
Mar 30, 2010 9.624 9.723 9.559 9.666 2,354,100 +0.05(+0.55%)
Mar 29, 2010 9.524 9.661 9.477 9.614 3,224,992 +0.12(+1.29%)
Mar 26, 2010 9.934 9.934 9.302 9.492 5,047,773 -0.42(-4.21%)
Mar 25, 2010 10.08 10.10 9.899 9.909 813,467 -0.14(-1.39%)
Mar 24, 2010 10.16 10.18 10.01 10.05 656,762 -0.11(-1.06%)
Mar 23, 2010 10.24 10.24 10.01 10.16 751,444 -0.08(-0.80%)
Mar 22, 2010 9.934 10.37 9.934 10.24 1,135,227 +0.23(+2.35%)
Mar 19, 2010 9.978 10.13 9.891 10.00 1,693,976 +0.05(+0.48%)
Mar 18, 2010 9.936 9.986 9.881 9.956 656,634 +0.06(+0.61%)
Mar 17, 2010 9.784 9.901 9.749 9.896 808,376 +0.15(+1.54%)
Mar 16, 2010 9.689 9.761 9.547 9.746 725,415 +0.01(+0.13%)
Mar 15, 2010 9.664 9.744 9.659 9.734 590,161 +0.03(+0.31%)
Mar 12, 2010 9.854 9.904 9.664 9.704 755,313 -0.15(-1.52%)
Mar 11, 2010 9.939 9.939 9.759 9.854 1,132,211 -0.07(-0.70%)
Mar 10, 2010 9.739 9.966 9.689 9.924 1,058,912 +0.17(+1.71%)
Mar 09, 2010 9.799 9.799 9.669 9.756 1,052,334 -0.04(-0.43%)
Mar 08, 2010 9.646 9.819 9.611 9.799 2,190,602 +0.18(+1.92%)
Mar 05, 2010 9.839 10.02 9.524 9.614 5,194,924 -0.42(-4.20%)
Mar 04, 2010 9.986 10.06 9.936 10.04 1,974,010 +0.11(+1.08%)
Mar 03, 2010 10.28 10.30 9.914 9.929 2,501,479 -0.30(-2.91%)
Mar 02, 2010 10.16 10.24 10.11 10.23 1,598,770 +0.06(+0.61%)
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.