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, 2018 38.14 38.14 37.23 37.33 723,161 -0.10(-0.26%)
Jan 30, 2018 37.52 37.76 37.33 37.42 474,395 -0.19(-0.51%)
Jan 29, 2018 37.42 37.85 37.33 37.61 460,255 +0.14(+0.38%)
Jan 26, 2018 37.04 37.66 36.73 37.47 374,685 +0.52(+1.42%)
Jan 25, 2018 37.42 37.61 36.61 36.94 992,148 -0.48(-1.28%)
Jan 24, 2018 38.14 38.28 37.37 37.42 1,294,237 -0.48(-1.26%)
Jan 23, 2018 38.19 38.52 37.85 37.90 410,354 -0.43(-1.12%)
Jan 22, 2018 38.47 38.47 37.66 38.33 645,874 -0.19(-0.50%)
Jan 19, 2018 37.99 38.54 37.78 38.52 689,516 +0.53(+1.38%)
Jan 18, 2018 38.28 38.71 37.66 37.99 1,955,256 -0.14(-0.38%)
Jan 17, 2018 38.52 38.92 37.76 38.14 1,587,789 -0.24(-0.62%)
Jan 16, 2018 38.19 38.57 38.04 38.38 1,250,725 +0.33(+0.88%)
Jan 12, 2018 38.04 38.04 38.04 0 +0.14(+0.38%)
Jan 11, 2018 37.99 38.42 37.42 37.90 1,280,177 -0.10(-0.25%)
Jan 10, 2018 37.59 37.99 1,163,810 +1.00(+2.71%)
Jan 09, 2018 36.56 37.42 36.51 36.99 978,319 +0.62(+1.71%)
Jan 08, 2018 35.51 36.56 35.46 36.37 905,586 +0.81(+2.28%)
Jan 05, 2018 35.03 35.66 34.75 35.56 655,191 +0.72(+2.05%)
Jan 04, 2018 33.94 34.89 33.75 34.84 616,993 +1.10(+3.25%)
Jan 03, 2018 33.94 34.41 33.56 33.75 691,140 -0.10(-0.28%)
Jan 02, 2018 33.94 34.03 33.60 33.84 529,394 +0.10(+0.28%)
Dec 29, 2017 33.75 33.75 33.75 0 -0.43(-1.26%)
Dec 28, 2017 34.18 34.32 33.89 34.18 153,495 +0.05(+0.14%)
Dec 27, 2017 33.94 34.32 33.84 34.13 328,796 +0.19(+0.56%)
Dec 26, 2017 34.13 34.56 33.79 33.94 225,770 -0.14(-0.42%)
Dec 22, 2017 34.41 34.41 33.70 34.08 372,285 -0.38(-1.11%)
Dec 21, 2017 34.51 34.89 34.30 34.46 421,698 +0.10(+0.28%)
Dec 20, 2017 34.18 34.49 33.84 34.37 435,501 +0.33(+0.98%)
Dec 19, 2017 34.13 34.41 33.84 34.03 621,716 +0.10(+0.28%)
Dec 18, 2017 34.56 32.93 33.94 804,361 +1.00(+3.04%)
Dec 15, 2017 32.79 33.46 32.62 32.93 1,721,974 +0.33(+1.02%)
Dec 14, 2017 33.27 33.32 32.51 32.60 774,477 -0.72(-2.15%)
Dec 13, 2017 32.98 33.65 32.84 33.32 553,006 +0.33(+1.01%)
Dec 12, 2017 33.27 33.48 32.89 32.98 547,700 -0.10(-0.29%)
Dec 11, 2017 33.65 33.67 33.03 33.08 662,218 -0.48(-1.42%)
Dec 08, 2017 33.89 34.18 33.32 33.56 886,218 +0.00(+0.00%)
Dec 07, 2017 34.18 34.32 33.79 656,442 +0.00(+0.00%)
Dec 06, 2017 34.61 34.84 34.08 34.18 418,850 -0.38(-1.11%)
Dec 05, 2017 34.80 34.99 34.22 34.56 397,592 -0.29(-0.82%)
Dec 04, 2017 35.73 34.75 34.84 1,082,487 +0.14(+0.41%)
Dec 01, 2017 35.08 35.08 34.22 34.70 484,208 -0.38(-1.09%)
Nov 30, 2017 35.08 35.42 34.89 35.08 641,004 +0.29(+0.84%)
Nov 29, 2017 34.22 35.10 34.03 34.79 594,305 +0.67(+1.95%)
Nov 28, 2017 33.17 34.27 32.74 34.13 485,353 +1.29(+3.91%)
Nov 27, 2017 32.70 33.17 32.55 32.84 575,099 +0.14(+0.44%)
Nov 24, 2017 32.74 32.84 32.51 32.70 121,215 +0.05(+0.15%)
Nov 22, 2017 32.55 33.03 32.46 32.65 280,396 +0.10(+0.29%)
Nov 21, 2017 32.60 32.70 32.03 32.55 685,902 +0.05(+0.15%)
Nov 20, 2017 32.27 32.65 32.03 32.51 664,675 +0.19(+0.59%)
Nov 17, 2017 32.08 32.60 32.03 32.32 495,639 +0.10(+0.30%)
Nov 16, 2017 32.46 32.58 31.96 32.22 475,007 -0.19(-0.59%)
Nov 15, 2017 32.51 32.79 32.17 32.41 545,410 -0.38(-1.16%)
Nov 14, 2017 32.55 33.17 32.55 32.79 668,331 +0.10(+0.29%)
Nov 13, 2017 31.79 32.79 31.60 32.70 784,646 +0.71(+2.23%)
Nov 10, 2017 31.36 32.20 31.22 31.98 860,410 +0.71(+2.28%)
Nov 09, 2017 30.79 31.41 30.79 31.27 709,892 +0.24(+0.77%)
Nov 08, 2017 30.89 31.03 30.56 31.03 691,721 +0.14(+0.46%)
Nov 07, 2017 30.84 31.32 30.76 30.89 616,739 +0.14(+0.46%)
Nov 06, 2017 30.56 30.98 30.46 30.75 941,027 +0.29(+0.94%)
Nov 03, 2017 31.03 31.60 30.46 30.46 744,363 -0.48(-1.54%)
Nov 02, 2017 31.08 31.46 30.75 30.94 1,019,907 -0.14(-0.46%)
Nov 01, 2017 31.17 31.89 30.79 31.08 1,239,269 -0.14(-0.46%)
Oct 31, 2017 30.70 31.41 30.60 31.22 1,635,327 +0.57(+1.86%)
Oct 30, 2017 31.70 31.84 30.03 30.65 2,920,586 -3.38(-9.93%)
Oct 27, 2017 34.03 34.17 33.36 34.03 938,988 -0.67(-1.92%)
Oct 26, 2017 35.31 35.46 34.46 34.70 536,575 -0.43(-1.22%)
Oct 25, 2017 35.36 35.65 34.74 35.12 732,652 -0.38(-1.07%)
Oct 24, 2017 35.84 36.36 35.41 35.51 746,166 -0.14(-0.40%)
Oct 23, 2017 35.84 35.93 35.46 35.65 464,899 -0.19(-0.53%)
Oct 20, 2017 36.08 36.08 35.55 35.84 335,698 +0.00(+0.00%)
Oct 19, 2017 35.22 35.89 34.93 35.84 421,063 +0.52(+1.48%)
Oct 18, 2017 35.08 35.74 35.03 35.31 380,701 +0.48(+1.37%)
Oct 17, 2017 34.93 35.17 34.74 34.84 317,925 -0.10(-0.27%)
Oct 16, 2017 34.93 35.10 34.70 34.93 371,366 +0.05(+0.14%)
Oct 13, 2017 35.31 35.51 34.70 34.89 574,348 -0.43(-1.21%)
Oct 12, 2017 35.03 35.31 34.70 35.31 427,261 +0.10(+0.27%)
Oct 11, 2017 34.74 35.27 34.74 35.22 424,014 +0.48(+1.37%)
Oct 10, 2017 34.79 34.46 34.74 552,629 +0.33(+0.97%)
Oct 09, 2017 34.79 34.98 34.36 34.41 479,424 -0.48(-1.36%)
Oct 06, 2017 34.79 35.22 34.70 34.89 348,524 -0.05(-0.14%)
Oct 05, 2017 35.27 35.36 34.89 34.93 486,817 -0.24(-0.68%)
Oct 04, 2017 35.65 35.84 35.08 35.17 426,715 -0.67(-1.86%)
Oct 03, 2017 36.31 36.34 35.46 35.84 526,476 -0.29(-0.79%)
Oct 02, 2017 35.65 36.12 35.12 36.12 508,055 +0.52(+1.47%)
Sep 29, 2017 35.79 36.12 35.31 35.60 772,419 -0.14(-0.40%)
Sep 28, 2017 35.74 35.98 35.46 35.74 734,872 +0.10(+0.27%)
Sep 27, 2017 35.17 35.89 34.60 35.65 1,454,621 +0.62(+1.77%)
Sep 26, 2017 34.51 35.27 34.51 35.03 676,236 +0.43(+1.24%)
Sep 25, 2017 33.74 34.74 33.74 34.60 728,619 +0.86(+2.54%)
Sep 22, 2017 33.22 33.79 33.08 33.74 276,407 +0.62(+1.87%)
Sep 21, 2017 33.27 33.46 32.98 33.13 229,261 -0.29(-0.85%)
Sep 20, 2017 32.98 33.60 32.84 33.41 365,342 +0.43(+1.30%)
Sep 19, 2017 32.74 33.08 32.55 32.98 353,359 +0.24(+0.73%)
Sep 18, 2017 32.70 33.05 32.67 32.74 501,829 +0.14(+0.44%)
Sep 15, 2017 32.84 32.84 32.36 32.60 725,262 -0.24(-0.72%)
Sep 14, 2017 33.13 33.27 32.84 32.84 306,594 -0.19(-0.58%)
Sep 13, 2017 33.55 33.55 32.55 33.03 516,713 -0.57(-1.70%)
Sep 12, 2017 33.08 33.74 33.08 33.60 556,014 +0.57(+1.73%)
Sep 11, 2017 32.13 33.13 32.13 33.03 538,048 +1.19(+3.74%)
Sep 08, 2017 31.51 31.98 31.51 31.84 350,378 +0.24(+0.75%)
Sep 07, 2017 31.98 32.03 31.20 31.60 484,258 -0.38(-1.19%)
Sep 06, 2017 32.08 32.41 31.94 31.98 560,570 +0.05(+0.15%)
Sep 05, 2017 32.17 32.51 31.65 31.94 488,748 -0.43(-1.32%)
Sep 01, 2017 32.03 32.65 32.03 32.36 318,517 +0.38(+1.19%)
Aug 31, 2017 31.56 32.34 31.46 31.98 610,654 +0.57(+1.82%)
Aug 30, 2017 32.08 32.08 31.32 31.41 687,077 -0.66(-2.06%)
Aug 29, 2017 32.31 32.45 31.69 32.07 543,906 -0.43(-1.31%)
Aug 28, 2017 32.41 32.60 32.03 32.50 988,922 +0.14(+0.44%)
Aug 25, 2017 32.07 32.69 32.03 32.36 374,815 +0.38(+1.19%)
Aug 24, 2017 31.69 32.26 31.60 31.98 433,996 +0.43(+1.35%)
Aug 23, 2017 31.69 31.93 31.55 31.55 390,931 -0.24(-0.75%)
Aug 22, 2017 32.12 32.12 31.60 31.79 408,401 -0.19(-0.59%)
Aug 21, 2017 31.74 32.17 31.46 31.98 662,546 +0.24(+0.75%)
Aug 18, 2017 31.46 31.96 31.46 31.74 580,996 +0.14(+0.45%)
Aug 17, 2017 31.88 31.88 31.36 31.60 715,980 -0.33(-1.04%)
Aug 16, 2017 32.07 32.22 31.88 31.93 394,205 -0.14(-0.44%)
Aug 15, 2017 32.64 32.64 31.88 32.07 442,927 -0.47(-1.46%)
Aug 14, 2017 32.31 32.88 32.31 32.55 462,602 +0.47(+1.48%)
Aug 11, 2017 31.74 32.22 31.66 32.07 638,827 +0.19(+0.60%)
Aug 10, 2017 32.03 32.10 31.65 31.88 658,226 -0.33(-1.03%)
Aug 09, 2017 32.31 32.43 31.88 32.22 829,114 -0.28(-0.88%)
Aug 08, 2017 33.45 33.62 32.45 32.50 1,050,698 -1.04(-3.11%)
Aug 07, 2017 34.35 34.40 32.31 33.54 1,745,889 -0.95(-2.75%)
Aug 04, 2017 34.21 35.68 34.21 34.49 1,043,202 +0.33(+0.97%)
Aug 03, 2017 34.26 34.54 33.54 34.16 959,692 -0.09(-0.28%)
Aug 02, 2017 34.97 35.23 34.21 34.26 587,804 -0.85(-2.43%)
Aug 01, 2017 34.64 35.16 34.35 35.11 594,321 +0.43(+1.23%)
Jul 31, 2017 34.87 35.11 34.40 34.68 983,340 +0.00(+0.00%)
Jul 28, 2017 35.96 35.99 34.54 34.68 1,397,816 -2.28(-6.16%)
Jul 27, 2017 37.10 37.22 36.68 36.96 392,848 -0.09(-0.26%)
Jul 26, 2017 37.15 37.15 36.77 37.06 586,020 -0.24(-0.64%)
Jul 25, 2017 36.72 37.39 36.39 37.29 739,034 +0.90(+2.48%)
Jul 24, 2017 36.58 36.63 36.06 36.39 542,467 -0.24(-0.65%)
Jul 21, 2017 36.96 37.09 36.01 36.63 693,588 -0.28(-0.77%)
Jul 20, 2017 35.77 36.96 35.73 36.91 761,642 +1.33(+3.73%)
Jul 19, 2017 34.87 35.68 34.74 35.58 454,731 +0.85(+2.46%)
Jul 18, 2017 35.63 35.70 34.42 34.73 665,459 -0.90(-2.53%)
Jul 17, 2017 35.49 35.82 35.37 35.63 375,171 +0.19(+0.54%)
Jul 14, 2017 34.97 35.54 34.85 35.44 405,493 +0.43(+1.22%)
Jul 13, 2017 34.26 35.11 34.21 35.02 423,904 +0.66(+1.93%)
Jul 12, 2017 34.49 34.80 34.30 34.35 318,810 +0.05(+0.14%)
Jul 11, 2017 34.16 34.35 33.97 34.30 288,979 +0.19(+0.56%)
Jul 10, 2017 34.21 34.59 33.64 34.11 513,485 -0.19(-0.55%)
Jul 07, 2017 33.78 34.40 33.64 34.30 372,648 +0.66(+1.97%)
Jul 06, 2017 34.11 34.45 33.57 33.64 503,645 -0.62(-1.80%)
Jul 05, 2017 34.64 34.83 34.09 34.26 899,815 -0.38(-1.10%)
Jul 03, 2017 34.30 35.40 34.21 34.64 293,974 +0.38(+1.11%)
Jun 30, 2017 34.49 35.11 34.21 34.26 706,801 -0.05(-0.14%)
Jun 29, 2017 34.11 34.35 33.56 34.30 2,042,108 +0.28(+0.84%)
Jun 28, 2017 33.92 34.59 33.92 34.02 484,861 +0.38(+1.13%)
Jun 27, 2017 33.97 34.26 33.59 33.64 608,040 -0.33(-0.98%)
Jun 26, 2017 33.50 34.11 33.45 33.97 415,814 +0.47(+1.42%)
Jun 23, 2017 33.78 33.97 33.45 33.50 867,953 -0.19(-0.56%)
Jun 22, 2017 33.73 33.88 33.21 33.69 568,380 -0.09(-0.28%)
Jun 21, 2017 33.64 33.92 33.40 33.78 533,511 +0.24(+0.71%)
Jun 20, 2017 33.78 34.16 33.45 33.54 637,864 -0.38(-1.12%)
Jun 19, 2017 34.02 34.07 33.50 33.92 453,786 -0.05(-0.14%)
Jun 16, 2017 33.88 34.21 33.69 33.97 940,389 -0.14(-0.42%)
Jun 15, 2017 34.07 34.45 33.88 34.11 933,447 -0.14(-0.42%)
Jun 14, 2017 35.02 35.11 34.02 34.26 742,262 -0.81(-2.30%)
Jun 13, 2017 34.64 35.11 34.35 35.06 590,715 +0.52(+1.51%)
Jun 12, 2017 34.68 35.21 34.30 34.54 746,983 -0.09(-0.27%)
Jun 09, 2017 34.83 35.21 34.40 34.64 1,114,535 -0.19(-0.54%)
Jun 08, 2017 35.35 35.35 34.78 34.83 854,389 -0.66(-1.87%)
Jun 07, 2017 35.11 35.54 34.87 35.49 858,736 +0.47(+1.36%)
Jun 06, 2017 35.21 35.30 34.89 35.02 318,513 -0.28(-0.81%)
Jun 05, 2017 35.21 35.58 34.83 35.30 430,457 +0.14(+0.41%)
Jun 02, 2017 35.25 35.67 35.02 35.16 1,016,006 -0.14(-0.40%)
Jun 01, 2017 34.64 35.54 34.55 35.30 985,783 +1.14(+3.33%)
May 31, 2017 34.11 34.30 33.92 34.16 1,253,626 +0.05(+0.14%)
May 30, 2017 34.16 34.49 33.97 34.11 479,721 -0.04(-0.13%)
May 26, 2017 34.30 34.30 33.92 34.16 304,393 -0.09(-0.28%)
May 25, 2017 34.30 34.51 34.01 34.25 513,717 +0.05(+0.14%)
May 24, 2017 34.01 34.30 33.87 34.20 663,045 +0.19(+0.56%)
May 23, 2017 34.11 34.25 33.97 34.01 669,747 -0.05(-0.14%)
May 22, 2017 34.11 34.39 33.99 34.06 541,359 +0.00(+0.00%)
May 19, 2017 34.06 34.25 33.83 34.06 482,440 +0.19(+0.56%)
May 18, 2017 34.01 34.11 33.59 33.87 900,195 +0.00(+0.00%)
May 17, 2017 35.06 35.17 33.71 33.87 844,851 -1.18(-3.37%)
May 16, 2017 35.72 35.86 35.06 35.06 681,998 -0.62(-1.72%)
May 15, 2017 35.53 35.79 35.10 35.67 876,061 +0.14(+0.40%)
May 12, 2017 36.10 36.33 35.43 35.53 582,995 -0.66(-1.83%)
May 11, 2017 36.05 36.62 35.72 36.19 750,352 +0.05(+0.13%)
May 10, 2017 36.29 36.66 36.00 36.14 656,222 -0.09(-0.26%)
May 09, 2017 36.81 37.18 36.21 36.24 626,011 -0.47(-1.29%)
May 08, 2017 37.28 37.37 36.66 36.71 526,855 -0.57(-1.52%)
May 05, 2017 37.52 37.56 36.81 37.28 654,230 -0.24(-0.63%)
May 04, 2017 36.24 37.52 36.19 37.52 1,059,755 +1.32(+3.66%)
May 03, 2017 35.48 36.33 35.25 36.19 1,230,587 +0.71(+2.00%)
May 02, 2017 36.00 36.29 35.29 35.48 1,178,820 -0.52(-1.45%)
May 01, 2017 36.29 36.52 35.69 36.00 1,160,573 -0.24(-0.65%)
Apr 28, 2017 36.90 37.61 36.05 36.24 1,081,018 -0.80(-2.17%)
Apr 27, 2017 37.09 38.39 36.43 37.04 2,012,798 -4.02(-9.79%)
Apr 26, 2017 41.21 41.49 41.02 41.06 788,796 +0.05(+0.12%)
Apr 25, 2017 41.68 41.94 40.97 41.02 709,008 -0.28(-0.69%)
Apr 24, 2017 41.30 41.49 41.02 41.30 507,756 +0.62(+1.51%)
Apr 21, 2017 41.11 41.44 40.35 40.69 702,763 -0.62(-1.49%)
Apr 20, 2017 41.16 41.63 40.69 41.30 626,516 +0.43(+1.04%)
Apr 19, 2017 40.59 41.02 40.36 40.87 718,454 +0.43(+1.05%)
Apr 18, 2017 40.21 40.78 40.02 40.45 644,286 -0.52(-1.27%)
Apr 17, 2017 41.06 41.16 40.58 40.97 311,848 +0.24(+0.58%)
Apr 13, 2017 40.78 41.30 40.73 40.73 745,344 -0.24(-0.58%)
Apr 12, 2017 42.06 42.06 40.92 40.97 590,640 -1.09(-2.59%)
Apr 11, 2017 41.63 42.10 41.35 42.06 427,749 +0.38(+0.91%)
Apr 10, 2017 41.39 41.92 41.21 41.68 368,921 +0.38(+0.92%)
Apr 07, 2017 41.06 41.35 40.78 41.30 348,813 +0.09(+0.23%)
Apr 06, 2017 40.78 41.30 40.50 41.21 559,765 +0.43(+1.04%)
Apr 05, 2017 40.87 41.44 40.50 40.78 885,651 +0.28(+0.70%)
Apr 04, 2017 41.16 41.44 40.26 40.50 575,591 -0.85(-2.06%)
Apr 03, 2017 42.10 42.10 41.06 41.35 541,966 -0.62(-1.47%)
Mar 31, 2017 41.49 42.01 41.32 41.96 541,894 +0.47(+1.14%)
Mar 30, 2017 41.63 41.87 41.39 41.49 541,669 -0.24(-0.57%)
Mar 29, 2017 41.58 42.10 41.42 41.73 425,452 +0.09(+0.23%)
Mar 28, 2017 41.30 41.75 41.11 41.63 530,144 +0.19(+0.46%)
Mar 27, 2017 40.69 41.47 40.64 41.44 339,393 +0.38(+0.92%)
Mar 24, 2017 40.73 41.11 40.59 41.06 491,439 +0.47(+1.17%)
Mar 23, 2017 40.50 40.83 40.26 40.59 594,676 +0.24(+0.59%)
Mar 22, 2017 40.31 40.92 40.12 40.35 756,196 -0.19(-0.47%)
Mar 21, 2017 40.87 40.92 40.12 40.54 1,101,514 -0.14(-0.35%)
Mar 20, 2017 40.69 40.90 40.35 40.69 591,395 +0.00(+0.00%)
Mar 17, 2017 40.83 41.07 40.12 40.69 758,318 -0.05(-0.12%)
Mar 16, 2017 41.44 41.58 40.69 40.73 556,811 -0.57(-1.37%)
Mar 15, 2017 41.21 41.54 40.78 41.30 738,772 +0.43(+1.04%)
Mar 14, 2017 40.64 41.75 40.45 40.87 1,407,978 +1.70(+4.35%)
Mar 13, 2017 38.51 39.22 38.51 39.17 517,222 +0.71(+1.84%)
Mar 10, 2017 38.37 38.84 38.31 38.46 717,398 +0.43(+1.12%)
Mar 09, 2017 38.37 38.46 37.94 38.04 285,418 -0.33(-0.86%)
Mar 08, 2017 38.37 38.65 38.15 38.37 378,483 +0.19(+0.50%)
Mar 07, 2017 38.37 38.58 37.99 38.18 286,383 -0.19(-0.49%)
Mar 06, 2017 38.51 38.70 38.15 38.37 753,097 -0.38(-0.98%)
Mar 03, 2017 38.89 39.08 38.46 38.75 590,523 -0.19(-0.49%)
Mar 02, 2017 39.27 39.41 38.75 38.93 911,246 -0.43(-1.08%)
Mar 01, 2017 38.84 39.46 38.51 39.36 983,126 +1.09(+2.84%)
Feb 28, 2017 38.65 38.79 37.99 38.27 911,647 -0.56(-1.45%)
Feb 27, 2017 39.07 39.12 38.27 38.84 1,639,985 -0.38(-0.96%)
Feb 24, 2017 39.54 39.54 38.88 39.21 1,001,818 -0.57(-1.42%)
Feb 23, 2017 39.64 39.99 39.45 39.78 1,409,355 +0.19(+0.48%)
Feb 22, 2017 38.69 39.83 37.84 39.59 2,473,975 +0.99(+2.57%)
Feb 21, 2017 38.41 39.35 38.13 38.60 1,206,079 +0.28(+0.74%)
Feb 17, 2017 38.32 38.32 38.32 0 +2.74(+7.69%)
Feb 16, 2017 36.24 36.48 35.39 35.58 1,306,648 -0.85(-2.33%)
Feb 15, 2017 35.72 36.52 35.49 36.43 1,267,435 +0.61(+1.71%)
Feb 14, 2017 34.78 36.24 34.73 35.82 1,246,452 +1.04(+2.98%)
Feb 13, 2017 33.93 34.82 33.74 34.78 993,230 +0.90(+2.65%)
Feb 10, 2017 33.41 34.45 33.41 33.88 10,681,779 +0.57(+1.70%)
Feb 09, 2017 33.64 33.88 33.17 33.31 2,895,543 -0.33(-0.98%)
Feb 08, 2017 33.27 33.83 33.08 33.64 5,045,708 +0.90(+2.74%)
Feb 07, 2017 33.98 34.12 32.63 32.75 1,731,982 -1.23(-3.61%)
Feb 06, 2017 33.93 34.16 33.81 33.98 293,759 +0.00(+0.00%)
Feb 03, 2017 33.69 34.16 33.69 33.98 356,354 +0.42(+1.27%)
Feb 02, 2017 33.98 34.16 33.36 33.55 627,554 -0.52(-1.52%)
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.