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, 2010 14.59 14.88 14.04 14.19 1,792,507 -0.41(-2.80%)
Jan 28, 2010 15.59 15.63 14.15 14.60 3,124,079 -1.00(-6.41%)
Jan 27, 2010 15.42 15.63 15.13 15.60 1,056,611 +0.13(+0.86%)
Jan 26, 2010 15.67 15.79 15.34 15.47 799,650 -0.30(-1.90%)
Jan 25, 2010 16.09 16.22 15.54 15.77 1,406,450 -0.13(-0.84%)
Jan 22, 2010 16.34 16.54 15.90 15.90 1,140,195 -0.39(-2.40%)
Jan 21, 2010 16.96 17.16 16.28 16.29 1,563,083 -0.68(-3.98%)
Jan 20, 2010 17.24 17.44 16.79 16.97 876,485 -0.47(-2.72%)
Jan 19, 2010 17.36 17.78 17.19 17.44 1,356,241 +0.07(+0.43%)
Jan 15, 2010 17.14 17.37 17.37 17.37 1,397,066 +0.18(+1.07%)
Jan 14, 2010 16.94 17.26 16.77 17.19 731,776 +0.28(+1.63%)
Jan 13, 2010 17.11 17.21 16.38 16.91 1,689,194 -0.17(-0.98%)
Jan 12, 2010 17.58 17.68 17.06 17.08 977,844 -0.73(-4.07%)
Jan 11, 2010 17.24 17.89 17.24 17.80 996,738 +0.62(+3.59%)
Jan 08, 2010 17.34 17.47 17.04 17.19 817,117 -0.19(-1.10%)
Jan 07, 2010 17.09 17.46 16.92 17.38 919,375 +0.25(+1.46%)
Jan 06, 2010 17.09 17.19 16.86 17.13 855,435 +0.06(+0.34%)
Jan 05, 2010 16.53 17.49 16.53 17.07 1,323,489 +0.48(+2.86%)
Jan 04, 2010 16.94 16.94 16.49 16.59 1,376,570 -0.12(-0.70%)
Dec 31, 2009 16.91 16.71 16.71 16.71 406,377 -0.21(-1.23%)
Dec 30, 2009 16.62 16.93 16.50 16.92 506,683 +0.24(+1.45%)
Dec 29, 2009 16.86 17.05 16.63 16.68 610,570 -0.23(-1.38%)
Dec 28, 2009 17.06 17.13 16.79 16.91 296,297 -0.12(-0.69%)
Dec 24, 2009 17.04 17.09 16.94 17.03 83,470 +0.07(+0.44%)
Dec 23, 2009 16.94 17.09 16.77 16.95 699,025 +0.02(+0.15%)
Dec 22, 2009 16.56 17.03 16.46 16.93 1,000,721 +0.37(+2.21%)
Dec 21, 2009 16.26 16.63 16.15 16.56 1,029,799 +0.36(+2.21%)
Dec 18, 2009 16.14 16.49 15.93 16.20 1,092,763 +0.15(+0.93%)
Dec 17, 2009 16.09 16.34 15.91 16.05 429,587 -0.27(-1.63%)
Dec 16, 2009 16.25 16.64 16.12 16.32 565,732 +0.23(+1.45%)
Dec 15, 2009 15.65 16.36 15.64 16.09 1,060,305 +0.22(+1.42%)
Dec 14, 2009 15.97 15.99 15.84 15.86 403,332 -0.01(-0.05%)
Dec 11, 2009 15.73 16.04 15.72 15.87 860,794 +0.12(+0.79%)
Dec 10, 2009 15.66 15.89 15.59 15.74 685,901 +0.14(+0.91%)
Dec 09, 2009 15.25 15.66 14.94 15.60 769,743 +0.37(+2.41%)
Dec 08, 2009 15.60 15.69 15.16 15.24 1,136,735 -0.58(-3.69%)
Dec 07, 2009 15.81 16.19 15.54 15.82 665,970 -0.01(-0.05%)
Dec 04, 2009 15.66 16.06 15.54 15.83 1,197,781 +0.52(+3.37%)
Dec 03, 2009 15.86 16.00 15.29 15.31 766,114 -0.53(-3.37%)
Dec 02, 2009 15.47 15.95 15.46 15.84 1,018,780 +0.43(+2.76%)
Dec 01, 2009 15.17 15.49 15.09 15.42 1,816,907 +0.48(+3.24%)
Nov 30, 2009 15.14 15.14 14.62 14.94 1,041,210 -0.21(-1.38%)
Nov 27, 2009 14.87 15.40 14.66 15.14 326,753 -0.33(-2.15%)
Nov 25, 2009 15.52 15.63 15.45 15.48 444,349 +0.06(+0.38%)
Nov 24, 2009 15.58 15.64 15.04 15.42 789,557 -0.17(-1.12%)
Nov 23, 2009 15.69 16.03 15.50 15.59 976,108 +0.15(+0.97%)
Nov 20, 2009 15.46 15.81 15.18 15.44 726,201 -0.22(-1.38%)
Nov 19, 2009 15.44 15.78 15.28 15.66 1,262,538 +0.05(+0.32%)
Nov 18, 2009 15.69 15.80 15.52 15.61 979,832 -0.19(-1.21%)
Nov 17, 2009 15.83 15.94 15.66 15.80 1,350,425 -0.17(-1.04%)
Nov 16, 2009 16.18 16.24 15.71 15.97 1,500,291 +0.17(+1.05%)
Nov 13, 2009 15.44 16.10 15.41 15.80 2,643,006 +0.73(+4.87%)
Nov 12, 2009 15.30 15.61 14.98 15.07 1,246,384 -0.27(-1.74%)
Nov 11, 2009 14.99 15.51 14.90 15.34 1,399,456 +0.43(+2.85%)
Nov 10, 2009 14.75 15.09 14.57 14.91 1,555,971 +0.07(+0.45%)
Nov 09, 2009 14.36 14.91 14.19 14.84 1,334,090 +0.63(+4.46%)
Nov 06, 2009 13.34 14.26 13.16 14.21 1,453,836 +0.83(+6.16%)
Nov 05, 2009 13.59 13.76 13.24 13.39 1,827,564 +0.28(+2.10%)
Nov 04, 2009 13.76 13.96 13.08 13.11 1,558,137 -0.57(-4.14%)
Nov 03, 2009 13.32 13.77 13.05 13.68 2,401,743 +0.24(+1.80%)
Nov 02, 2009 13.84 14.50 12.70 13.44 5,533,509 +0.72(+5.64%)
Oct 30, 2009 12.79 13.10 12.63 12.72 2,248,947 -0.16(-1.23%)
Oct 29, 2009 12.99 13.21 12.69 12.88 1,556,895 +0.05(+0.39%)
Oct 28, 2009 13.94 13.94 11.79 12.83 5,161,505 -1.23(-8.72%)
Oct 27, 2009 14.33 14.34 13.90 14.05 1,098,841 -0.27(-1.86%)
Oct 26, 2009 14.14 14.77 13.98 14.32 1,652,089 +0.17(+1.18%)
Oct 23, 2009 13.97 14.19 13.92 14.15 738,471 +0.01(+0.06%)
Oct 22, 2009 13.91 14.29 13.74 14.14 730,624 +0.17(+1.19%)
Oct 21, 2009 14.09 14.54 13.89 13.98 1,171,090 -0.14(-1.00%)
Oct 20, 2009 14.03 14.17 14.02 14.12 1,095,376 +0.09(+0.65%)
Oct 19, 2009 13.94 14.36 13.69 14.03 1,029,039 +0.13(+0.96%)
Oct 16, 2009 14.19 14.22 13.69 13.89 1,161,431 -0.40(-2.80%)
Oct 15, 2009 14.97 15.06 14.20 14.29 1,819,530 -0.63(-4.24%)
Oct 14, 2009 14.91 15.00 14.70 14.93 570,241 +0.25(+1.70%)
Oct 13, 2009 14.92 14.99 14.54 14.68 534,444 -0.32(-2.11%)
Oct 12, 2009 14.99 15.14 14.89 14.99 578,195 +0.03(+0.22%)
Oct 09, 2009 14.49 14.99 14.29 14.96 773,393 +0.42(+2.87%)
Oct 08, 2009 14.54 15.11 14.48 14.54 1,472,743 +0.12(+0.81%)
Oct 07, 2009 14.86 14.86 14.26 14.43 1,084,462 -0.34(-2.31%)
Oct 06, 2009 14.67 14.96 14.47 14.77 1,048,132 +0.28(+1.96%)
Oct 05, 2009 14.01 14.60 13.87 14.49 1,235,348 +0.60(+4.32%)
Oct 02, 2009 13.76 14.12 13.38 13.89 931,228 -0.05(-0.36%)
Oct 01, 2009 14.59 14.79 13.82 13.94 1,272,628 -0.72(-4.89%)
Sep 30, 2009 14.49 14.85 14.07 14.65 1,170,546 +0.13(+0.92%)
Sep 29, 2009 14.68 15.19 14.51 14.52 902,142 -0.25(-1.69%)
Sep 28, 2009 14.37 14.84 14.09 14.77 663,949 +0.53(+3.75%)
Sep 25, 2009 14.35 14.54 13.99 14.24 650,015 -0.25(-1.73%)
Sep 24, 2009 14.63 14.74 13.89 14.49 1,638,246 -0.04(-0.29%)
Sep 23, 2009 15.12 15.26 14.52 14.53 1,368,405 -0.52(-3.44%)
Sep 22, 2009 14.76 15.74 14.74 15.04 3,337,529 +0.43(+2.91%)
Sep 21, 2009 14.82 15.00 14.49 14.62 1,353,328 -0.36(-2.39%)
Sep 18, 2009 14.36 15.11 14.00 14.98 3,705,479 +0.71(+4.97%)
Sep 17, 2009 13.20 14.35 12.94 14.27 3,065,809 +1.41(+10.95%)
Sep 16, 2009 13.17 13.25 12.79 12.86 1,039,342 -0.21(-1.59%)
Sep 15, 2009 13.23 13.23 12.42 13.07 2,632,610 +0.15(+1.16%)
Sep 14, 2009 12.63 13.75 12.63 12.92 3,941,395 +0.78(+6.38%)
Sep 11, 2009 12.64 12.75 12.11 12.14 1,118,423 -0.43(-3.38%)
Sep 10, 2009 12.29 12.59 12.09 12.57 1,175,223 +0.25(+2.03%)
Sep 09, 2009 11.96 12.38 11.81 12.32 790,067 +0.32(+2.64%)
Sep 08, 2009 12.08 12.23 11.76 12.00 775,158 +0.11(+0.91%)
Sep 04, 2009 11.71 12.03 11.46 11.89 413,191 +0.17(+1.42%)
Sep 03, 2009 11.66 11.86 11.47 11.73 546,217 +0.18(+1.51%)
Sep 02, 2009 11.83 12.01 11.49 11.55 1,344,126 -0.38(-3.21%)
Sep 01, 2009 11.69 12.19 11.65 11.94 2,231,901 +0.03(+0.28%)
Aug 31, 2009 11.66 11.93 11.49 11.90 865,125 +0.04(+0.35%)
Aug 28, 2009 12.07 12.07 11.55 11.86 992,138 -0.13(-1.04%)
Aug 27, 2009 11.74 12.04 11.28 11.99 1,212,057 +0.28(+2.35%)
Aug 26, 2009 12.17 12.19 11.56 11.71 1,319,271 -0.42(-3.44%)
Aug 25, 2009 12.05 12.38 11.94 12.13 836,190 +0.03(+0.28%)
Aug 24, 2009 12.34 12.49 12.00 12.09 886,287 -0.24(-1.96%)
Aug 21, 2009 12.64 12.69 12.25 12.34 882,804 -0.12(-0.94%)
Aug 20, 2009 11.98 12.49 11.89 12.45 935,416 +0.47(+3.89%)
Aug 19, 2009 11.24 12.17 11.12 11.99 1,521,701 +0.56(+4.89%)
Aug 18, 2009 11.23 11.51 11.06 11.43 879,748 +0.43(+3.94%)
Aug 17, 2009 11.09 11.45 10.86 10.99 1,228,292 -0.32(-2.80%)
Aug 14, 2009 11.75 11.96 11.15 11.31 1,152,263 -0.43(-3.69%)
Aug 13, 2009 11.73 12.04 11.34 11.74 1,161,002 +0.10(+0.86%)
Aug 12, 2009 11.70 12.18 11.60 11.64 1,922,686 -0.01(-0.07%)
Aug 11, 2009 11.78 11.88 11.50 11.65 1,041,599 -0.25(-2.10%)
Aug 10, 2009 11.75 12.12 11.68 11.90 1,299,357 +0.04(+0.35%)
Aug 07, 2009 13.03 13.42 11.53 11.86 3,715,988 -0.87(-6.81%)
Aug 06, 2009 13.61 14.18 12.49 12.73 3,782,146 -0.34(-2.62%)
Aug 05, 2009 13.02 13.24 12.58 13.07 2,167,958 +0.06(+0.45%)
Aug 04, 2009 12.30 13.05 12.22 13.01 1,859,038 +0.50(+4.00%)
Aug 03, 2009 12.52 12.87 12.26 12.51 1,427,869 +0.21(+1.69%)
Jul 31, 2009 11.89 12.58 11.88 12.30 1,282,535 +0.38(+3.15%)
Jul 30, 2009 11.51 12.53 11.48 11.93 2,139,035 +0.69(+6.16%)
Jul 29, 2009 11.23 11.64 11.12 11.23 1,027,824 +0.02(+0.15%)
Jul 28, 2009 11.15 11.38 11.03 11.22 529,860 +0.06(+0.52%)
Jul 27, 2009 11.09 11.28 10.94 11.16 806,196 +0.02(+0.15%)
Jul 24, 2009 11.25 11.54 10.94 11.14 1,877 -0.16(-1.40%)
Jul 23, 2009 10.84 11.54 10.79 11.30 1,887,364 +0.47(+4.31%)
Jul 22, 2009 10.42 10.87 10.28 10.84 1,519,481 +0.32(+3.01%)
Jul 21, 2009 10.85 10.92 10.33 10.52 1,053,534 -0.22(-2.02%)
Jul 20, 2009 10.43 10.78 10.29 10.73 1,400,037 +0.42(+4.04%)
Jul 17, 2009 10.23 10.60 10.15 10.32 882,767 +0.06(+0.57%)
Jul 16, 2009 10.51 10.51 9.944 10.26 1,676,738 -0.28(-2.69%)
Jul 15, 2009 10.12 10.71 9.943 10.54 2,015,611 +0.50(+4.98%)
Jul 14, 2009 9.335 10.16 9.110 10.04 3,324,610 +0.69(+7.40%)
Jul 13, 2009 9.076 9.360 9.059 9.351 2,387,880 +0.68(+7.88%)
Jul 10, 2009 8.418 8.735 8.393 8.668 766,096 +0.20(+2.36%)
Jul 09, 2009 8.576 8.576 8.393 8.468 1,629,543 +0.00(+0.00%)
Jul 08, 2009 8.735 8.810 8.218 8.468 1,611,682 -0.23(-2.59%)
Jul 07, 2009 8.418 8.785 8.176 8.693 1,625,381 +0.28(+3.37%)
Jul 06, 2009 8.635 8.826 8.143 8.410 1,108,014 -0.38(-4.36%)
Jul 02, 2009 8.776 9.043 8.535 8.793 1,247,563 -0.18(-1.95%)
Jul 01, 2009 8.560 9.043 8.468 8.968 1,742,176 +0.70(+8.47%)
Jun 30, 2009 7.868 8.460 7.718 8.268 1,533,002 +0.44(+5.64%)
Jun 29, 2009 7.576 8.035 7.501 7.826 513,648 +0.25(+3.30%)
Jun 26, 2009 7.601 7.751 7.484 7.576 2,531,454 -0.07(-0.87%)
Jun 25, 2009 7.601 7.688 7.543 7.643 864,385 +0.12(+1.55%)
Jun 24, 2009 7.451 7.776 7.293 7.526 736,653 +0.19(+2.61%)
Jun 23, 2009 7.918 8.018 7.276 7.334 961,789 -0.49(-6.28%)
Jun 22, 2009 8.110 8.218 7.793 7.826 897,116 -0.53(-6.29%)
Jun 19, 2009 7.926 8.526 7.918 8.351 1,568,736 +0.58(+7.40%)
Jun 18, 2009 7.501 7.801 7.359 7.776 1,466,490 +0.19(+2.53%)
Jun 17, 2009 7.526 7.985 7.143 7.584 1,238,776 +0.03(+0.44%)
Jun 16, 2009 7.618 7.818 7.476 7.551 1,169,653 +0.01(+0.11%)
Jun 15, 2009 7.685 7.685 7.351 7.543 741,164 -0.14(-1.84%)
Jun 12, 2009 8.235 8.235 7.459 7.685 1,484,866 -0.62(-7.43%)
Jun 11, 2009 8.576 8.626 8.285 8.301 964,198 -0.16(-1.87%)
Jun 10, 2009 8.818 8.985 8.051 8.460 1,042,226 -0.28(-3.15%)
Jun 09, 2009 8.685 8.893 8.635 8.735 466,504 +0.08(+0.96%)
Jun 08, 2009 8.626 8.835 8.585 8.651 515,564 -0.41(-4.51%)
Jun 05, 2009 9.126 9.289 8.726 9.060 950,420 +0.13(+1.49%)
Jun 04, 2009 9.118 9.118 8.760 8.926 1,170,342 -0.19(-2.10%)
Jun 03, 2009 8.893 9.151 8.751 9.118 829,418 -0.02(-0.18%)
Jun 02, 2009 9.376 9.510 9.001 9.135 899,883 -0.29(-3.09%)
Jun 01, 2009 9.043 9.568 9.010 9.426 1,125,002 +0.59(+6.70%)
May 29, 2009 8.910 9.001 8.668 8.835 1,031,171 -0.14(-1.58%)
May 28, 2009 8.835 9.035 8.426 8.976 902,840 +0.25(+2.87%)
May 27, 2009 9.026 9.168 8.651 8.726 1,006,096 -0.36(-3.94%)
May 26, 2009 8.335 9.085 8.201 9.085 1,347,598 +0.73(+8.67%)
May 22, 2009 8.401 8.568 8.060 8.360 477,847 +0.00(+0.00%)
May 21, 2009 8.368 8.601 8.041 8.360 1,131,220 -0.25(-2.90%)
May 20, 2009 8.968 9.418 8.501 8.610 1,429,587 -0.12(-1.34%)
May 19, 2009 8.843 9.168 8.676 8.726 1,116,027 -0.14(-1.60%)
May 18, 2009 8.460 9.076 8.426 8.868 1,113,356 +0.53(+6.40%)
May 15, 2009 8.451 8.751 8.226 8.335 1,120,105 -0.13(-1.57%)
May 14, 2009 7.743 8.743 7.393 8.468 1,750,350 +0.67(+8.55%)
May 13, 2009 8.543 8.668 7.668 7.801 1,467,487 -1.09(-12.28%)
May 12, 2009 9.118 9.276 8.793 8.893 1,477,665 -0.18(-1.93%)
May 11, 2009 9.343 9.635 8.826 9.068 1,041,159 -0.59(-6.13%)
May 08, 2009 8.935 9.776 8.935 9.660 2,396,280 +1.25(+14.92%)
May 07, 2009 8.643 9.126 8.251 8.405 3,034,143 -0.11(-1.32%)
May 06, 2009 7.868 9.101 7.093 8.518 2,904,786 +0.93(+12.31%)
May 05, 2009 7.818 7.818 7.351 7.584 1,253,689 -0.23(-2.88%)
May 04, 2009 7.660 7.826 7.426 7.810 1,423,412 +0.72(+10.11%)
May 01, 2009 6.893 7.134 6.893 7.093 994,081 +0.20(+2.90%)
Apr 30, 2009 6.843 7.068 6.818 6.893 1,114,709 +0.08(+1.22%)
Apr 29, 2009 6.476 6.918 6.384 6.809 911,104 +0.41(+6.38%)
Apr 28, 2009 6.351 6.618 6.351 6.401 579,721 -0.06(-0.90%)
Apr 27, 2009 6.634 6.859 6.393 6.459 706,524 -0.38(-5.60%)
Apr 24, 2009 6.459 6.976 6.384 6.843 1,897,494 +0.46(+7.18%)
Apr 23, 2009 6.243 6.493 6.059 6.384 1,176,044 +0.23(+3.79%)
Apr 22, 2009 5.684 6.576 5.534 6.151 1,497,017 +0.37(+6.34%)
Apr 21, 2009 5.493 5.843 5.409 5.784 1,040,509 +0.28(+5.15%)
Apr 20, 2009 6.034 6.034 5.384 5.501 1,293,289 -0.61(-9.96%)
Apr 17, 2009 5.734 6.359 5.726 6.109 1,645,388 +0.40(+7.01%)
Apr 16, 2009 5.576 5.793 5.292 5.709 1,342,731 +0.18(+3.32%)
Apr 15, 2009 5.301 5.543 5.301 5.526 840,794 +0.23(+4.25%)
Apr 14, 2009 5.342 5.509 5.134 5.301 994,747 -0.14(-2.60%)
Apr 13, 2009 5.001 5.534 4.751 5.442 972,363 +0.44(+8.83%)
Apr 09, 2009 4.984 5.334 4.934 5.001 1,204,529 +0.18(+3.81%)
Apr 08, 2009 4.801 5.167 4.584 4.817 1,608,049 +0.38(+8.65%)
Apr 07, 2009 4.101 4.517 4.009 4.434 1,409,256 +0.28(+6.61%)
Apr 06, 2009 4.084 4.176 3.867 4.159 371,261 +0.03(+0.60%)
Apr 03, 2009 4.176 4.309 3.909 4.134 656,389 -0.03(-0.80%)
Apr 02, 2009 3.859 4.492 3.859 4.167 1,226,023 +0.45(+12.11%)
Apr 01, 2009 3.259 3.726 3.217 3.717 765,972 +0.35(+10.40%)
Mar 31, 2009 3.367 3.751 3.084 3.367 838,860 +0.08(+2.28%)
Mar 30, 2009 3.442 3.451 3.157 3.292 461,132 -0.41(-11.04%)
Mar 26, 2009 3.642 3.726 3.534 3.701 609,490 +0.17(+4.72%)
Mar 25, 2009 3.567 3.676 3.317 3.534 540,775 +0.02(+0.71%)
Mar 24, 2009 3.434 3.709 3.367 3.509 554,095 +0.02(+0.48%)
Mar 23, 2009 3.409 3.492 3.392 3.492 742,317 +0.33(+10.26%)
Mar 20, 2009 3.484 3.559 3.084 3.167 617,963 -0.32(-9.09%)
Mar 19, 2009 3.559 3.659 3.442 3.484 376,878 +0.01(+0.24%)
Mar 18, 2009 3.159 3.542 3.084 3.476 569,266 +0.31(+9.74%)
Mar 17, 2009 3.025 3.167 2.850 3.167 513,171 +0.13(+4.11%)
Mar 16, 2009 3.284 3.326 3.017 3.042 706,477 -0.18(-5.44%)
Mar 13, 2009 3.092 3.242 3.092 3.217 0 +0.17(+5.46%)
Mar 12, 2009 2.809 3.117 2.742 3.050 635,192 +0.16(+5.48%)
Mar 11, 2009 2.967 3.309 2.750 2.892 1,064,299 -0.04(-1.42%)
Mar 10, 2009 2.592 3.292 2.592 2.934 1,140,463 +0.43(+17.33%)
Mar 09, 2009 2.834 2.867 2.467 2.500 774,833 -0.37(-12.79%)
Mar 06, 2009 2.734 2.959 2.734 2.867 0 +0.07(+2.38%)
Mar 05, 2009 3.309 3.309 2.717 2.800 616,912 -0.65(-18.84%)
Mar 04, 2009 3.551 3.576 3.326 3.451 888,760 -0.51(-12.84%)
Mar 02, 2009 3.709 4.026 3.659 3.959 973,308 +0.17(+4.40%)
Feb 27, 2009 3.601 3.976 3.592 3.792 0 +0.10(+2.71%)
Feb 26, 2009 3.617 3.851 3.509 3.692 499,047 -0.02(-0.45%)
Feb 25, 2009 3.867 4.042 3.667 3.709 807,134 -0.19(-4.91%)
Feb 24, 2009 3.726 3.901 3.567 3.901 1,140,201 +0.24(+6.61%)
Feb 23, 2009 3.842 3.901 3.634 3.659 459,246 -0.18(-4.77%)
Feb 20, 2009 3.942 4.001 3.751 3.842 598,312 -0.14(-3.56%)
Feb 19, 2009 4.059 4.209 3.926 3.984 508,022 -0.07(-1.65%)
Feb 18, 2009 4.251 4.251 3.926 4.051 379,216 -0.20(-4.71%)
Feb 17, 2009 4.384 4.401 4.126 4.251 389,954 -0.33(-7.27%)
Feb 13, 2009 4.467 4.809 4.376 4.584 420,059 +0.13(+2.80%)
Feb 12, 2009 4.276 4.501 4.192 4.459 388,173 +0.14(+3.28%)
Feb 11, 2009 4.301 4.501 4.251 4.317 308,534 +0.03(+0.78%)
Feb 10, 2009 4.492 4.734 4.217 4.284 590,597 -0.23(-5.17%)
Feb 09, 2009 4.551 4.642 4.367 4.517 855,853 -0.07(-1.45%)
Feb 06, 2009 4.126 4.826 4.101 4.584 1,225,743 +0.47(+11.34%)
Feb 05, 2009 3.926 4.209 3.876 4.117 486,962 +0.13(+3.35%)
Feb 04, 2009 3.951 4.151 3.934 3.984 483,004 +0.02(+0.63%)
Feb 03, 2009 3.892 3.992 3.701 3.959 589,394 +0.12(+3.04%)
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.