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 (%)
Oct 31, 2011 11.73 12.82 11.50 12.44 2,443,658 +0.00(+0.00%)
Oct 28, 2011 12.79 13.02 12.31 12.44 1,560,042 -0.23(-1.78%)
Oct 27, 2011 12.69 12.92 12.50 12.66 1,868,337 +0.39(+3.18%)
Oct 26, 2011 12.23 12.38 11.80 12.27 868,778 +0.29(+2.46%)
Oct 25, 2011 12.17 12.18 11.77 11.98 835,126 -0.25(-2.06%)
Oct 24, 2011 11.69 12.53 11.66 12.23 1,106,206 +0.55(+4.68%)
Oct 21, 2011 11.46 11.68 11.41 11.68 796,140 +0.43(+3.86%)
Oct 20, 2011 11.18 11.33 10.83 11.25 731,337 +0.03(+0.31%)
Oct 19, 2011 11.46 11.63 11.05 11.21 1,024,519 -0.31(-2.71%)
Oct 18, 2011 11.14 11.67 10.92 11.53 963,425 +0.41(+3.67%)
Oct 17, 2011 11.34 11.50 11.10 11.12 1,314,571 -0.36(-3.10%)
Oct 14, 2011 11.28 11.50 11.14 11.47 848,875 +0.42(+3.77%)
Oct 13, 2011 11.39 11.39 10.92 11.06 866,811 -0.36(-3.12%)
Oct 12, 2011 11.38 11.62 11.33 11.41 932,632 +0.11(+1.00%)
Oct 11, 2011 10.74 11.42 10.73 11.30 1,046,251 +0.40(+3.66%)
Oct 10, 2011 10.45 10.96 10.45 10.90 1,008,027 +0.65(+6.35%)
Oct 07, 2011 10.63 10.74 10.05 10.25 1,058,390 -0.35(-3.28%)
Oct 06, 2011 10.41 10.61 10.34 10.60 1,503,306 +0.52(+5.17%)
Oct 05, 2011 9.399 10.19 9.095 10.08 1,998,375 +0.66(+7.00%)
Oct 04, 2011 8.687 9.451 8.366 9.416 2,028,554 +0.62(+7.11%)
Oct 03, 2011 9.417 9.633 8.765 8.791 1,750,950 -0.66(-6.98%)
Sep 30, 2011 8.922 9.694 8.852 9.451 2,190,050 +0.32(+3.52%)
Sep 29, 2011 9.139 9.208 8.783 9.130 1,183,474 +0.27(+3.04%)
Sep 28, 2011 9.243 9.243 8.843 8.861 1,598,145 -0.37(-4.04%)
Sep 27, 2011 9.173 9.529 9.086 9.234 3,355,235 +0.29(+3.20%)
Sep 26, 2011 8.948 9.026 8.687 8.948 1,578,833 +0.03(+0.29%)
Sep 23, 2011 8.679 8.965 8.627 8.922 1,553,178 +0.23(+2.59%)
Sep 22, 2011 8.679 8.896 8.557 8.696 2,048,478 -0.21(-2.34%)
Sep 21, 2011 9.295 9.329 8.904 8.904 1,379,606 -0.40(-4.29%)
Sep 20, 2011 9.468 9.538 9.217 9.303 970,663 -0.10(-1.11%)
Sep 19, 2011 9.486 9.512 9.225 9.408 1,030,802 -0.20(-2.08%)
Sep 16, 2011 9.781 9.850 9.538 9.607 1,121,477 -0.16(-1.60%)
Sep 15, 2011 9.876 9.980 9.677 9.763 1,083,483 +0.02(+0.18%)
Sep 14, 2011 9.677 9.876 9.329 9.746 1,687,871 +0.20(+2.09%)
Sep 13, 2011 9.434 9.711 9.360 9.546 1,736,642 +0.15(+1.57%)
Sep 12, 2011 9.382 9.668 8.991 9.399 1,126,499 -0.09(-0.91%)
Sep 09, 2011 9.555 9.807 9.251 9.486 1,062,212 -0.22(-2.24%)
Sep 08, 2011 9.954 10.09 9.599 9.703 738,533 -0.36(-3.62%)
Sep 07, 2011 9.833 10.09 9.763 10.07 977,638 +0.40(+4.13%)
Sep 06, 2011 9.729 9.781 9.460 9.668 1,189,114 -0.40(-3.97%)
Sep 02, 2011 9.989 10.33 9.937 10.07 1,078,451 -0.56(-5.31%)
Sep 01, 2011 10.52 10.80 10.33 10.63 1,274,265 +0.10(+0.99%)
Aug 31, 2011 10.54 10.87 10.42 10.53 818,925 +0.06(+0.54%)
Aug 30, 2011 10.51 10.55 10.11 10.47 869,008 -0.02(-0.16%)
Aug 29, 2011 10.09 10.52 10.07 10.49 1,301,224 +0.58(+5.82%)
Aug 26, 2011 10.02 10.24 9.679 9.911 1,322,708 -0.22(-2.12%)
Aug 25, 2011 10.37 10.45 9.868 10.13 1,488,571 -0.21(-2.00%)
Aug 24, 2011 9.860 10.38 9.722 10.33 1,370,311 +0.46(+4.71%)
Aug 23, 2011 9.344 9.868 9.258 9.868 755,052 +0.62(+6.70%)
Aug 22, 2011 9.550 9.679 9.034 9.249 1,100,708 +0.05(+0.56%)
Aug 19, 2011 9.412 9.688 9.086 9.197 1,352,124 -0.40(-4.13%)
Aug 18, 2011 10.29 10.35 9.499 9.593 1,255,099 -1.06(-9.94%)
Aug 17, 2011 10.76 10.90 10.32 10.65 983,286 -0.03(-0.24%)
Aug 16, 2011 10.69 10.88 10.46 10.68 835,908 -0.19(-1.74%)
Aug 15, 2011 10.68 11.00 10.59 10.87 1,583,299 +0.34(+3.19%)
Aug 12, 2011 10.57 10.77 10.30 10.53 1,716,048 +0.18(+1.74%)
Aug 11, 2011 9.825 10.59 9.524 10.35 2,505,127 +0.66(+6.84%)
Aug 10, 2011 9.903 10.29 9.679 9.688 2,725,979 -0.59(-5.69%)
Aug 09, 2011 9.851 10.30 9.464 10.27 2,869,472 +0.95(+10.25%)
Aug 08, 2011 9.851 10.22 9.292 9.318 4,078,402 -0.97(-9.45%)
Aug 05, 2011 10.80 10.84 10.15 10.29 5,185,652 -0.04(-0.42%)
Aug 04, 2011 12.23 12.23 9.636 10.33 8,218,421 -3.83(-27.03%)
Aug 03, 2011 13.64 14.34 13.35 14.16 1,104,058 +0.56(+4.11%)
Aug 02, 2011 14.30 14.49 13.59 13.60 891,521 -0.81(-5.61%)
Aug 01, 2011 14.76 14.98 14.22 14.41 773,029 -0.09(-0.65%)
Jul 29, 2011 14.41 14.81 14.25 14.51 803,719 -0.09(-0.59%)
Jul 28, 2011 15.20 15.65 14.43 14.59 1,377,176 -0.53(-3.53%)
Jul 27, 2011 15.61 15.61 15.03 15.13 860,165 -0.58(-3.67%)
Jul 26, 2011 15.82 15.93 15.60 15.70 662,278 -0.07(-0.44%)
Jul 25, 2011 15.88 16.02 15.75 15.77 524,207 -0.34(-2.08%)
Jul 22, 2011 16.17 16.18 16.06 16.11 469,132 -0.15(-0.95%)
Jul 21, 2011 16.11 16.41 16.04 16.26 695,412 +0.23(+1.45%)
Jul 20, 2011 16.31 16.34 15.95 16.03 487,982 -0.22(-1.38%)
Jul 19, 2011 15.99 16.39 15.99 16.25 942,241 +0.46(+2.89%)
Jul 18, 2011 16.41 16.48 15.70 15.80 988,229 -0.72(-4.37%)
Jul 15, 2011 16.48 16.61 16.30 16.52 727,680 +0.12(+0.73%)
Jul 14, 2011 16.67 16.73 16.21 16.40 674,089 -0.20(-1.19%)
Jul 13, 2011 16.54 16.85 16.27 16.60 1,207,666 +0.09(+0.52%)
Jul 12, 2011 16.39 16.89 16.39 16.51 882,124 +0.03(+0.21%)
Jul 11, 2011 16.56 16.68 16.30 16.48 612,557 -0.36(-2.15%)
Jul 08, 2011 17.36 17.41 16.45 16.84 2,286,246 -0.84(-4.77%)
Jul 07, 2011 17.47 18.00 17.30 17.68 2,311,069 +0.39(+2.24%)
Jul 06, 2011 16.95 17.33 16.80 17.29 1,307,061 +0.33(+1.93%)
Jul 05, 2011 17.06 17.18 16.75 16.97 699,178 -0.09(-0.56%)
Jul 01, 2011 17.10 17.39 16.87 17.06 1,206,112 +0.03(+0.20%)
Jun 30, 2011 16.95 17.22 16.82 17.03 1,149,303 +0.15(+0.92%)
Jun 29, 2011 17.04 17.04 16.69 16.87 1,051,252 -0.11(-0.66%)
Jun 28, 2011 16.98 17.21 16.88 16.98 1,230,269 +0.09(+0.56%)
Jun 27, 2011 17.07 17.22 16.83 16.89 780,812 -0.23(-1.36%)
Jun 24, 2011 17.16 17.47 16.89 17.12 761,186 +0.02(+0.10%)
Jun 23, 2011 16.51 17.13 16.27 17.10 663,383 +0.32(+1.90%)
Jun 22, 2011 16.79 17.10 16.77 16.79 691,846 -0.09(-0.51%)
Jun 21, 2011 16.24 16.90 16.15 16.87 792,489 +0.73(+4.53%)
Jun 20, 2011 16.09 16.16 16.05 16.14 607,587 +0.02(+0.11%)
Jun 17, 2011 16.42 16.48 16.08 16.12 923,192 -0.13(-0.79%)
Jun 16, 2011 16.52 16.73 16.10 16.25 681,748 -0.28(-1.67%)
Jun 15, 2011 16.71 16.78 16.42 16.53 735,464 -0.40(-2.34%)
Jun 14, 2011 16.92 17.20 16.84 16.92 915,881 +0.25(+1.50%)
Jun 13, 2011 17.01 17.10 16.66 16.67 652,687 -0.30(-1.77%)
Jun 10, 2011 17.97 18.02 16.61 16.98 3,062,503 -1.30(-7.11%)
Jun 09, 2011 18.48 18.75 18.21 18.27 732,673 -0.15(-0.79%)
Jun 08, 2011 18.78 18.88 18.38 18.42 606,959 -0.40(-2.10%)
Jun 07, 2011 19.27 19.42 18.78 18.82 480,798 -0.28(-1.49%)
Jun 06, 2011 19.32 19.41 19.00 19.10 489,323 -0.22(-1.11%)
Jun 03, 2011 19.37 19.67 19.26 19.32 512,453 -0.37(-1.86%)
May 24, 2011 20.17 20.50 19.60 19.68 675,968 -0.46(-2.30%)
May 23, 2011 19.91 20.25 19.59 20.14 604,215 -0.13(-0.63%)
May 20, 2011 20.69 20.73 20.13 20.27 561,885 -0.55(-2.63%)
May 19, 2011 20.67 20.90 20.25 20.82 568,949 +0.29(+1.42%)
May 18, 2011 20.31 20.65 20.27 20.53 365,047 +0.32(+1.57%)
May 17, 2011 20.64 20.75 20.09 20.21 756,174 -0.61(-2.92%)
May 16, 2011 21.03 21.09 20.79 20.82 509,413 -0.38(-1.78%)
May 13, 2011 21.82 21.90 21.18 21.20 321,464 -0.66(-3.02%)
May 12, 2011 21.58 21.98 21.36 21.86 424,600 +0.14(+0.63%)
May 11, 2011 22.13 22.23 21.41 21.72 601,453 -0.42(-1.90%)
May 10, 2011 21.98 22.43 21.98 22.14 605,225 +0.18(+0.82%)
May 09, 2011 21.51 22.16 21.51 21.96 361,376 +0.34(+1.58%)
May 06, 2011 21.93 22.09 21.52 21.62 551,354 +0.00(+0.00%)
May 05, 2011 21.80 22.06 21.45 21.62 685,576 -0.30(-1.37%)
May 04, 2011 22.46 22.76 21.88 21.92 687,193 -0.55(-2.44%)
May 03, 2011 22.70 22.76 22.28 22.46 547,752 -0.26(-1.13%)
May 02, 2011 22.79 22.80 22.69 22.72 640,550 -0.39(-1.67%)
Apr 29, 2011 23.03 23.75 23.03 23.11 1,084,651 +0.39(+1.73%)
Apr 28, 2011 22.64 22.72 22.29 22.71 788,619 +0.01(+0.04%)
Apr 27, 2011 22.70 22.78 22.49 22.70 868,852 -0.02(-0.08%)
Apr 26, 2011 22.77 23.18 22.12 22.72 1,476,324 -0.22(-0.97%)
Apr 25, 2011 22.78 23.06 22.42 22.94 622,648 +0.27(+1.21%)
Apr 21, 2011 22.49 22.94 22.22 22.67 603,886 +0.39(+1.73%)
Apr 20, 2011 22.24 22.58 22.04 22.28 705,060 +0.51(+2.32%)
Apr 19, 2011 21.39 22.02 21.35 21.78 404,989 +0.49(+2.29%)
Apr 18, 2011 21.17 21.39 20.75 21.29 551,699 -0.16(-0.76%)
Apr 15, 2011 21.07 21.53 20.91 21.45 437,549 +0.31(+1.46%)
Apr 14, 2011 21.08 21.21 20.91 21.15 397,251 -0.10(-0.48%)
Apr 13, 2011 21.40 21.51 21.12 21.25 391,345 +0.06(+0.28%)
Apr 12, 2011 20.70 21.36 20.63 21.19 694,736 +0.39(+1.89%)
Apr 11, 2011 21.15 21.25 20.69 20.79 327,482 -0.33(-1.54%)
Apr 08, 2011 21.54 21.66 21.03 21.12 468,983 -0.31(-1.44%)
Apr 07, 2011 21.70 22.05 21.38 21.43 497,365 -0.27(-1.26%)
Apr 06, 2011 22.27 22.40 21.65 21.70 744,696 -0.49(-2.20%)
Apr 05, 2011 22.03 22.53 21.96 22.19 292,397 +0.04(+0.19%)
Apr 04, 2011 22.36 22.42 21.85 22.15 560,934 -0.18(-0.81%)
Apr 01, 2011 22.17 22.61 22.13 22.33 440,875 +0.27(+1.24%)
Mar 31, 2011 22.20 22.33 21.98 22.05 534,708 -0.21(-0.92%)
Mar 30, 2011 22.05 22.46 21.98 22.26 477,063 +0.30(+1.37%)
Mar 29, 2011 21.66 22.04 21.43 21.96 339,117 +0.25(+1.14%)
Mar 28, 2011 22.05 22.05 21.71 21.71 463,685 -0.36(-1.63%)
Mar 25, 2011 22.09 22.40 21.98 22.07 595,324 +0.13(+0.59%)
Mar 24, 2011 21.71 22.03 21.58 21.94 706,297 +0.40(+1.87%)
Mar 23, 2011 21.15 21.73 20.83 21.54 825,370 +0.33(+1.53%)
Mar 22, 2011 21.51 21.58 20.91 21.21 852,593 -0.33(-1.51%)
Mar 21, 2011 21.62 21.63 21.44 21.54 451,611 +0.56(+2.65%)
Mar 18, 2011 21.34 21.51 20.81 20.98 1,540,791 -0.13(-0.61%)
Mar 17, 2011 21.72 21.84 21.10 21.11 1,105,294 -0.35(-1.64%)
Mar 16, 2011 21.75 21.92 21.24 21.46 974,081 -0.42(-1.92%)
Mar 15, 2011 21.62 22.02 21.59 21.88 1,305,086 +0.09(+0.39%)
Mar 14, 2011 21.32 21.86 21.15 21.80 1,400,033 +0.25(+1.15%)
Mar 11, 2011 20.53 21.74 20.43 21.55 1,614,522 +0.87(+4.23%)
Mar 10, 2011 20.52 20.85 20.22 20.67 1,155,493 -0.15(-0.74%)
Mar 09, 2011 20.60 21.05 20.18 20.83 1,168,717 +0.25(+1.21%)
Mar 08, 2011 19.61 20.70 19.56 20.58 1,814,662 +0.98(+5.03%)
Mar 07, 2011 20.13 20.19 19.45 19.60 840,686 -0.48(-2.39%)
Mar 04, 2011 20.43 20.46 19.90 20.07 542,494 -0.42(-2.05%)
Mar 03, 2011 20.20 20.66 20.20 20.49 715,211 +0.55(+2.75%)
Mar 02, 2011 19.77 20.19 19.61 19.95 552,142 +0.13(+0.65%)
Mar 01, 2011 20.33 20.40 19.73 19.82 1,619,939 -0.18(-0.92%)
Feb 28, 2011 20.03 20.16 19.62 20.00 817,935 +0.11(+0.56%)
Feb 25, 2011 19.58 19.92 19.07 19.89 1,642,349 +0.39(+2.01%)
Feb 24, 2011 19.14 19.62 18.94 19.50 1,212,038 +0.29(+1.51%)
Feb 23, 2011 19.87 20.21 18.95 19.21 947,547 -0.71(-3.55%)
Feb 22, 2011 20.77 20.81 19.82 19.92 1,148,462 -1.06(-5.04%)
Feb 18, 2011 20.99 21.17 20.89 20.97 1,018,325 -0.03(-0.16%)
Feb 17, 2011 20.74 21.12 20.57 21.01 641,820 +0.27(+1.32%)
Feb 16, 2011 20.31 21.54 20.27 20.74 1,825,993 +0.46(+2.27%)
Feb 15, 2011 20.04 20.43 19.93 20.27 613,384 +0.17(+0.85%)
Feb 14, 2011 19.85 20.20 19.80 20.10 975,814 +0.21(+1.07%)
Feb 11, 2011 19.05 20.04 18.94 19.89 1,338,532 +0.77(+4.01%)
Feb 10, 2011 18.66 19.40 18.66 19.12 1,698,656 +0.39(+2.09%)
Feb 09, 2011 18.77 18.95 18.52 18.73 1,014,522 -0.12(-0.63%)
Feb 08, 2011 18.83 18.94 18.54 18.85 887,739 +0.05(+0.27%)
Feb 07, 2011 18.83 19.05 18.72 18.80 989,625 +0.01(+0.05%)
Feb 04, 2011 18.84 19.03 18.68 18.79 1,255,920 +0.08(+0.41%)
Feb 03, 2011 18.83 18.87 18.48 18.71 1,344,623 -0.09(-0.45%)
Feb 02, 2011 19.41 19.41 18.73 18.80 1,685,797 -0.58(-2.99%)
Feb 01, 2011 19.69 19.69 19.33 19.38 1,285,866 -0.11(-0.57%)
Jan 31, 2011 19.65 19.81 19.23 19.49 1,619,560 -0.12(-0.61%)
Jan 28, 2011 19.99 20.05 19.38 19.61 1,694,340 -0.37(-1.84%)
Jan 27, 2011 19.84 20.04 19.67 19.98 755,467 +0.23(+1.17%)
Jan 26, 2011 19.72 20.10 19.61 19.75 788,430 +0.03(+0.17%)
Jan 25, 2011 19.34 19.73 19.18 19.71 519,842 +0.31(+1.58%)
Jan 24, 2011 19.08 19.52 18.99 19.41 616,936 +0.26(+1.34%)
Jan 21, 2011 19.44 19.77 19.12 19.15 601,610 -0.09(-0.49%)
Jan 20, 2011 19.18 19.51 18.89 19.24 671,569 -0.03(-0.13%)
Jan 19, 2011 19.43 19.70 19.21 19.27 1,338,614 -0.21(-1.09%)
Jan 18, 2011 19.84 19.84 19.14 19.48 1,004,265 -0.38(-1.93%)
Jan 14, 2011 20.47 20.61 19.85 19.87 852,416 -0.68(-3.32%)
Jan 13, 2011 20.89 21.09 20.48 20.55 962,110 -0.31(-1.47%)
Jan 12, 2011 21.08 21.10 20.62 20.85 572,376 +0.04(+0.21%)
Jan 11, 2011 21.40 21.40 20.65 20.81 590,943 -0.47(-2.20%)
Jan 10, 2011 20.91 21.37 20.68 21.28 698,995 +0.27(+1.30%)
Jan 07, 2011 20.84 21.10 20.56 21.01 668,302 +0.30(+1.44%)
Jan 06, 2011 21.12 21.21 20.63 20.71 573,638 -0.35(-1.66%)
Jan 05, 2011 20.59 21.16 20.57 21.06 616,677 +0.42(+2.02%)
Jan 04, 2011 20.41 20.80 20.33 20.64 961,405 +0.35(+1.72%)
Jan 03, 2011 20.40 20.63 20.25 20.29 956,930 +0.19(+0.93%)
Dec 31, 2010 20.25 20.51 20.01 20.10 573,730 -0.14(-0.72%)
Dec 30, 2010 20.29 20.35 20.16 20.25 443,752 -0.04(-0.21%)
Dec 29, 2010 20.38 20.45 20.12 20.29 389,061 -0.01(-0.04%)
Dec 28, 2010 20.27 20.37 20.07 20.30 440,570 +0.08(+0.38%)
Dec 27, 2010 20.17 20.25 19.88 20.22 220,006 +0.01(+0.04%)
Dec 23, 2010 20.11 20.45 19.93 20.22 502,075 +0.10(+0.51%)
Dec 22, 2010 20.07 20.22 19.78 20.11 394,104 +0.04(+0.21%)
Dec 21, 2010 20.04 20.13 19.92 20.07 491,201 +0.19(+0.94%)
Dec 20, 2010 20.00 20.11 19.68 19.88 568,114 +0.00(+0.00%)
Dec 17, 2010 20.26 20.33 19.65 19.88 1,071,534 -0.44(-2.18%)
Dec 16, 2010 19.93 20.34 19.75 20.33 495,382 +0.46(+2.32%)
Dec 15, 2010 20.12 20.41 19.83 19.87 798,322 -0.32(-1.60%)
Dec 14, 2010 19.77 20.31 19.74 20.19 782,319 +0.53(+2.69%)
Dec 13, 2010 19.93 20.07 19.65 19.66 583,808 -0.14(-0.69%)
Dec 10, 2010 20.09 20.21 19.12 19.80 1,582,040 -0.32(-1.57%)
Dec 09, 2010 20.18 21.31 19.72 20.11 2,836,053 +0.39(+1.99%)
Dec 08, 2010 19.74 19.82 19.51 19.72 442,689 +0.04(+0.22%)
Dec 07, 2010 20.23 20.23 19.57 19.68 879,104 -0.20(-1.03%)
Dec 06, 2010 19.14 20.16 19.10 19.88 1,500,909 +0.69(+3.60%)
Dec 03, 2010 18.60 19.23 18.59 19.19 1,193,806 +0.54(+2.88%)
Dec 02, 2010 18.17 18.72 18.16 18.66 771,556 +0.55(+3.06%)
Dec 01, 2010 18.24 18.29 17.89 18.10 955,778 +0.29(+1.63%)
Nov 30, 2010 17.77 18.02 17.56 17.81 490,963 -0.17(-0.92%)
Nov 29, 2010 18.04 18.23 17.77 17.98 573,377 -0.21(-1.17%)
Nov 26, 2010 18.18 18.39 18.14 18.19 124,910 -0.16(-0.88%)
Nov 24, 2010 18.07 18.35 18.35 18.35 819,933 +0.50(+2.80%)
Nov 23, 2010 17.93 18.14 17.71 17.85 582,244 -0.41(-2.23%)
Nov 22, 2010 18.24 18.33 18.05 18.26 620,960 -0.13(-0.69%)
Nov 19, 2010 17.93 18.47 17.57 18.38 945,408 +0.35(+1.93%)
Nov 18, 2010 17.47 18.16 17.46 18.04 1,156,046 +0.92(+5.40%)
Nov 17, 2010 16.98 17.39 16.64 17.11 1,114,246 +0.11(+0.65%)
Nov 16, 2010 17.09 17.41 16.87 17.00 1,182,650 -0.31(-1.76%)
Nov 15, 2010 17.12 17.53 16.92 17.31 1,009,998 +0.37(+2.20%)
Nov 12, 2010 17.31 17.38 16.92 16.93 426,965 -0.53(-3.01%)
Nov 11, 2010 17.39 17.61 17.28 17.46 549,497 -0.07(-0.39%)
Nov 10, 2010 17.60 17.68 17.21 17.53 645,696 -0.04(-0.24%)
Nov 09, 2010 18.55 18.57 17.41 17.57 818,500 -0.80(-4.34%)
Nov 08, 2010 18.33 18.64 18.27 18.37 944,994 +0.06(+0.32%)
Nov 05, 2010 18.39 18.52 18.10 18.31 903,051 -0.14(-0.78%)
Nov 04, 2010 17.82 18.57 17.76 18.45 942,378 +0.82(+4.67%)
Nov 03, 2010 17.59 17.71 17.19 17.63 769,727 +0.03(+0.19%)
Nov 02, 2010 17.68 17.82 17.38 17.60 754,975 +0.17(+0.97%)
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.