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, 2005 17.94 18.10 17.89 18.01 363,784 +0.23(+1.31%)
Jan 28, 2005 18.34 18.37 17.66 17.78 877,186 -0.56(-3.05%)
Jan 27, 2005 17.99 18.39 17.85 18.34 458,929 +0.27(+1.48%)
Jan 26, 2005 18.06 18.08 17.77 18.07 514,721 +0.18(+1.02%)
Jan 25, 2005 17.82 18.01 17.70 17.89 460,969 +0.06(+0.33%)
Jan 24, 2005 18.21 18.29 17.81 17.83 796,318 -0.33(-1.79%)
Jan 21, 2005 18.29 18.42 18.09 18.15 587,430 -0.10(-0.55%)
Jan 20, 2005 18.35 18.50 18.24 18.25 983,609 -0.19(-1.04%)
Jan 19, 2005 18.36 18.75 18.34 18.44 726,249 +0.06(+0.32%)
Jan 18, 2005 18.04 18.44 17.84 18.39 694,693 +0.25(+1.38%)
Jan 14, 2005 17.99 18.23 17.92 18.14 414,056 +0.18(+1.02%)
Jan 13, 2005 18.09 18.20 17.83 17.95 846,230 +0.00(+0.00%)
Jan 12, 2005 17.96 17.99 17.63 17.95 810,596 +0.02(+0.14%)
Jan 11, 2005 17.42 18.17 17.42 17.93 1,167,901 +0.55(+3.16%)
Jan 10, 2005 17.21 17.59 17.16 17.38 606,507 +0.10(+0.58%)
Jan 07, 2005 17.07 17.38 16.96 17.28 791,159 +0.31(+1.82%)
Jan 06, 2005 17.26 17.34 16.84 16.97 640,582 -0.29(-1.69%)
Jan 05, 2005 17.44 17.59 17.21 17.26 441,892 -0.12(-0.67%)
Jan 04, 2005 17.62 17.76 17.21 17.38 473,927 -0.26(-1.46%)
Jan 03, 2005 17.97 18.04 17.56 17.64 982,410 -0.33(-1.81%)
Dec 31, 2004 18.14 18.14 17.89 17.96 570,512 -0.18(-0.96%)
Dec 30, 2004 18.20 18.42 18.14 18.14 260,120 -0.09(-0.50%)
Dec 29, 2004 18.43 18.43 18.18 18.23 367,743 -0.20(-1.09%)
Dec 28, 2004 18.17 18.44 18.13 18.43 361,624 +0.28(+1.51%)
Dec 27, 2004 18.43 18.55 18.01 18.15 435,413 -0.29(-1.58%)
Dec 23, 2004 18.59 18.60 18.25 18.44 507,762 -0.23(-1.25%)
Dec 22, 2004 18.28 18.74 18.28 18.68 1,186,138 +0.50(+2.75%)
Dec 21, 2004 17.53 18.26 17.53 18.18 813,115 +0.73(+4.20%)
Dec 20, 2004 17.29 17.51 17.21 17.44 373,143 +0.15(+0.87%)
Dec 17, 2004 17.46 17.57 17.24 17.29 739,087 -0.17(-0.95%)
Dec 16, 2004 17.54 17.60 17.36 17.46 451,251 -0.14(-0.80%)
Dec 15, 2004 17.17 17.63 17.09 17.60 530,079 +0.36(+2.08%)
Dec 14, 2004 17.09 17.35 17.06 17.24 757,204 +0.16(+0.93%)
Dec 13, 2004 17.49 17.49 16.93 17.09 1,160,702 -0.38(-2.19%)
Dec 10, 2004 17.46 17.61 17.37 17.47 815,155 -0.07(-0.38%)
Dec 09, 2004 17.28 17.62 17.10 17.54 613,706 +0.05(+0.29%)
Dec 08, 2004 17.42 17.62 17.22 17.49 723,249 +0.07(+0.43%)
Dec 07, 2004 17.27 17.60 17.15 17.41 681,855 +0.12(+0.67%)
Dec 06, 2004 17.56 17.56 17.29 17.29 497,204 -0.29(-1.66%)
Dec 03, 2004 17.34 17.81 17.19 17.59 729,728 +0.27(+1.54%)
Dec 02, 2004 17.45 17.48 17.28 17.32 366,424 -0.13(-0.76%)
Dec 01, 2004 17.03 17.47 16.96 17.45 492,284 +0.43(+2.55%)
Nov 30, 2004 17.25 17.25 17.02 17.02 456,050 -0.23(-1.35%)
Nov 29, 2004 17.37 17.43 17.02 17.25 445,731 -0.10(-0.58%)
Nov 26, 2004 17.42 17.44 17.34 17.35 77,868 -0.07(-0.38%)
Nov 24, 2004 17.23 17.43 17.12 17.42 238,403 +0.21(+1.21%)
Nov 23, 2004 17.38 17.39 16.97 17.21 811,556 -0.18(-1.05%)
Nov 22, 2004 17.27 17.45 17.09 17.39 697,093 +0.12(+0.72%)
Nov 19, 2004 17.42 17.42 17.04 17.27 715,690 -0.16(-0.91%)
Nov 18, 2004 17.24 17.48 17.00 17.43 769,802 +0.18(+1.06%)
Nov 17, 2004 17.02 17.25 16.95 17.24 1,158,063 +0.24(+1.42%)
Nov 16, 2004 17.49 17.62 17.00 17.00 783,240 -0.49(-2.81%)
Nov 15, 2004 17.39 17.53 17.14 17.49 771,842 +0.14(+0.82%)
Nov 12, 2004 17.08 17.37 17.04 17.35 538,837 +0.22(+1.31%)
Nov 11, 2004 16.81 17.24 16.71 17.13 645,381 +0.35(+2.09%)
Nov 10, 2004 16.75 16.80 16.49 16.78 813,115 +0.02(+0.15%)
Nov 09, 2004 16.50 16.75 16.39 16.75 1,188,658 +0.18(+1.11%)
Nov 08, 2004 17.16 17.16 16.56 16.57 1,108,750 -0.56(-3.26%)
Nov 05, 2004 17.02 17.33 16.93 17.13 794,398 +0.30(+1.78%)
Nov 04, 2004 16.59 16.89 16.50 16.83 820,314 +0.23(+1.41%)
Nov 03, 2004 16.92 16.93 16.48 16.59 995,488 -0.07(-0.40%)
Nov 02, 2004 16.52 16.89 16.36 16.66 1,059,678 +0.18(+1.11%)
Nov 01, 2004 16.37 16.59 16.09 16.48 945,575 +0.24(+1.49%)
Oct 29, 2004 16.42 16.46 16.14 16.24 629,183 -0.22(-1.37%)
Oct 28, 2004 16.39 16.59 16.25 16.46 850,790 +0.03(+0.20%)
Oct 27, 2004 15.90 16.53 15.79 16.43 1,259,207 +0.53(+3.30%)
Oct 26, 2004 15.42 15.96 15.15 15.90 1,040,001 +0.53(+3.41%)
Oct 25, 2004 15.34 15.51 15.10 15.38 772,442 -0.09(-0.59%)
Oct 22, 2004 15.34 15.79 15.28 15.47 1,880,113 +0.19(+1.25%)
Oct 21, 2004 14.82 15.42 14.37 15.28 2,664,553 +0.47(+3.15%)
Oct 20, 2004 14.79 15.02 14.34 14.81 2,196,624 -0.37(-2.42%)
Oct 19, 2004 15.44 15.79 15.14 15.18 629,903 -0.25(-1.62%)
Oct 18, 2004 15.59 15.61 15.39 15.43 570,392 -0.14(-0.91%)
Oct 15, 2004 15.39 15.76 15.35 15.57 900,942 +0.22(+1.41%)
Oct 14, 2004 15.84 15.84 15.35 15.35 710,531 -0.48(-3.05%)
Oct 13, 2004 16.04 16.17 15.78 15.84 1,122,188 -0.20(-1.25%)
Oct 12, 2004 16.21 16.21 15.92 16.04 1,185,299 -0.26(-1.59%)
Oct 11, 2004 16.62 16.63 16.17 16.29 1,770,929 -0.32(-1.91%)
Oct 08, 2004 17.16 17.17 16.57 16.61 1,218,773 -0.55(-3.21%)
Oct 07, 2004 17.50 17.52 17.13 17.16 468,888 -0.31(-1.76%)
Oct 06, 2004 17.39 17.55 17.16 17.47 502,243 +0.04(+0.24%)
Oct 05, 2004 17.59 17.59 17.29 17.43 968,852 -0.08(-0.48%)
Oct 04, 2004 17.37 17.70 17.35 17.51 683,175 +0.33(+1.94%)
Oct 01, 2004 16.92 17.44 16.92 17.18 1,901,589 +0.37(+2.18%)
Sep 30, 2004 16.67 16.89 16.55 16.81 701,412 +0.14(+0.85%)
Sep 29, 2004 16.59 16.82 16.56 16.67 968,492 +0.17(+1.01%)
Sep 28, 2004 16.44 16.55 16.24 16.50 675,736 +0.07(+0.41%)
Sep 27, 2004 16.58 16.58 16.29 16.44 475,247 -0.25(-1.50%)
Sep 24, 2004 16.74 16.88 16.62 16.69 587,670 -0.03(-0.20%)
Sep 23, 2004 17.04 17.04 16.57 16.72 704,892 -0.28(-1.67%)
Sep 22, 2004 17.27 17.27 16.96 17.00 986,489 -0.30(-1.73%)
Sep 21, 2004 17.34 17.58 17.09 17.30 1,040,601 -0.05(-0.29%)
Sep 20, 2004 17.44 17.52 17.19 17.35 890,024 -0.03(-0.19%)
Sep 17, 2004 17.50 17.55 16.79 17.39 2,339,762 -0.12(-0.67%)
Sep 16, 2004 17.69 17.69 17.13 17.50 1,059,438 -0.08(-0.47%)
Sep 15, 2004 17.99 17.99 17.45 17.59 967,052 -0.41(-2.27%)
Sep 14, 2004 18.43 18.60 17.94 17.99 728,768 -0.39(-2.13%)
Sep 13, 2004 18.34 18.64 18.29 18.39 885,224 +0.01(+0.05%)
Sep 10, 2004 19.01 19.01 18.34 18.38 841,071 -0.73(-3.80%)
Sep 09, 2004 19.25 19.30 19.03 19.10 316,991 -0.10(-0.52%)
Sep 08, 2004 19.27 19.39 19.13 19.20 239,963 -0.22(-1.12%)
Sep 07, 2004 19.40 19.67 19.27 19.42 559,954 +0.26(+1.35%)
Sep 03, 2004 19.04 19.29 18.96 19.16 391,140 +0.04(+0.22%)
Sep 02, 2004 18.82 19.15 18.78 19.12 451,851 +0.17(+0.88%)
Sep 01, 2004 18.75 19.15 18.65 18.95 438,293 +0.08(+0.44%)
Aug 31, 2004 18.84 19.00 18.42 18.87 401,218 -0.08(-0.44%)
Aug 30, 2004 18.97 19.09 18.79 18.95 406,257 -0.07(-0.35%)
Aug 27, 2004 18.87 19.14 18.87 19.02 286,756 +0.12(+0.66%)
Aug 26, 2004 18.55 19.00 18.50 18.89 386,221 +0.25(+1.34%)
Aug 25, 2004 18.63 18.75 18.42 18.64 588,030 -0.02(-0.13%)
Aug 24, 2004 18.42 18.73 18.42 18.67 612,746 +0.28(+1.54%)
Aug 23, 2004 18.77 19.00 18.25 18.39 770,642 -0.49(-2.61%)
Aug 20, 2004 18.47 18.88 18.21 18.88 397,499 +0.49(+2.67%)
Aug 19, 2004 18.68 18.79 18.31 18.39 492,404 -0.29(-1.56%)
Aug 18, 2004 18.67 18.94 18.42 18.68 548,556 -0.11(-0.58%)
Aug 17, 2004 18.78 18.84 18.49 18.79 491,085 +0.01(+0.04%)
Aug 16, 2004 18.38 18.88 18.38 18.78 487,125 +0.29(+1.58%)
Aug 13, 2004 18.54 18.76 18.35 18.49 350,466 -0.04(-0.22%)
Aug 12, 2004 18.96 18.99 18.24 18.53 727,448 -0.39(-2.07%)
Aug 11, 2004 18.92 19.03 18.54 18.92 800,397 -0.17(-0.87%)
Aug 10, 2004 18.81 19.09 18.63 19.09 622,824 +0.40(+2.14%)
Aug 09, 2004 18.73 18.91 18.60 18.69 377,942 +0.00(+0.00%)
Aug 06, 2004 19.03 19.04 18.66 18.69 622,105 -0.47(-2.44%)
Aug 05, 2004 19.65 19.79 19.09 19.15 732,968 -0.33(-1.71%)
Aug 04, 2004 19.40 19.63 19.13 19.49 699,613 -0.09(-0.47%)
Aug 03, 2004 19.79 19.91 19.38 19.58 803,037 -0.21(-1.05%)
Aug 02, 2004 19.42 19.83 19.11 19.79 702,492 +0.24(+1.24%)
Jul 30, 2004 19.29 19.54 19.21 19.54 595,949 +0.29(+1.52%)
Jul 29, 2004 19.12 19.26 18.79 19.25 503,443 +0.34(+1.81%)
Jul 28, 2004 18.92 19.03 18.60 18.91 662,898 -0.01(-0.04%)
Jul 27, 2004 19.05 19.12 18.84 18.92 713,891 -0.25(-1.30%)
Jul 26, 2004 19.15 19.46 19.09 19.17 816,835 +0.11(+0.57%)
Jul 23, 2004 19.06 19.10 18.75 19.06 491,924 +0.10(+0.53%)
Jul 22, 2004 18.46 19.14 18.43 18.96 886,784 +0.71(+3.88%)
Jul 21, 2004 18.34 18.79 18.24 18.25 611,426 +0.00(+0.00%)
Jul 20, 2004 18.25 18.37 18.15 18.25 342,907 +0.00(+0.00%)
Jul 19, 2004 18.10 18.42 18.09 18.25 305,593 +0.07(+0.37%)
Jul 16, 2004 18.54 18.65 18.19 18.19 321,430 -0.35(-1.89%)
Jul 15, 2004 18.74 18.75 18.53 18.54 260,240 -0.21(-1.11%)
Jul 14, 2004 18.92 19.04 18.63 18.74 373,502 -0.18(-0.97%)
Jul 13, 2004 18.64 18.99 18.64 18.93 224,965 +0.29(+1.57%)
Jul 12, 2004 18.72 18.77 18.45 18.64 261,320 -0.08(-0.40%)
Jul 09, 2004 18.61 18.86 18.42 18.71 339,908 +0.31(+1.68%)
Jul 08, 2004 18.69 18.83 18.37 18.40 433,733 -0.48(-2.52%)
Jul 07, 2004 19.17 19.24 18.78 18.88 785,880 -0.35(-1.82%)
Jul 06, 2004 19.22 19.52 19.12 19.23 770,522 +0.06(+0.30%)
Jul 02, 2004 19.09 19.24 19.04 19.17 435,293 +0.08(+0.44%)
Jul 01, 2004 19.32 19.32 18.94 19.09 588,630 -0.08(-0.44%)
Jun 30, 2004 19.44 19.49 18.98 19.17 463,489 -0.28(-1.41%)
Jun 29, 2004 19.21 19.47 19.21 19.44 645,501 +0.23(+1.21%)
Jun 28, 2004 19.44 19.67 19.04 19.21 415,616 -0.17(-0.86%)
Jun 25, 2004 19.39 19.67 19.24 19.38 784,920 +0.14(+0.74%)
Jun 24, 2004 19.54 19.60 19.23 19.24 739,807 -0.35(-1.79%)
Jun 23, 2004 19.04 19.59 18.96 19.59 631,103 +0.43(+2.26%)
Jun 22, 2004 19.01 19.36 18.92 19.15 504,403 +0.07(+0.39%)
Jun 21, 2004 18.84 19.29 18.83 19.08 977,370 +0.35(+1.87%)
Jun 18, 2004 18.48 18.94 18.46 18.73 515,561 +0.25(+1.35%)
Jun 17, 2004 18.35 18.54 18.31 18.48 312,552 +0.04(+0.23%)
Jun 16, 2004 18.24 18.54 18.16 18.44 436,013 +0.19(+1.05%)
Jun 15, 2004 17.99 18.37 17.99 18.24 405,898 +0.32(+1.77%)
Jun 14, 2004 18.25 18.28 17.92 17.93 404,578 -0.41(-2.23%)
Jun 10, 2004 18.10 18.35 18.10 18.34 586,830 +0.24(+1.34%)
Jun 09, 2004 18.37 18.44 18.05 18.09 292,875 -0.46(-2.47%)
Jun 08, 2004 18.31 18.69 18.26 18.55 412,736 +0.05(+0.27%)
Jun 07, 2004 18.21 18.53 18.12 18.50 360,784 +0.38(+2.07%)
Jun 04, 2004 17.84 18.25 17.84 18.13 707,651 +0.59(+3.37%)
Jun 03, 2004 17.91 17.95 17.54 17.54 385,261 -0.42(-2.32%)
Jun 02, 2004 17.91 18.05 17.66 17.95 270,318 +0.12(+0.65%)
Jun 01, 2004 17.66 17.97 17.55 17.84 483,046 +0.26(+1.47%)
May 28, 2004 17.82 17.92 17.58 17.58 269,238 -0.28(-1.59%)
May 27, 2004 17.64 17.90 17.64 17.86 508,122 +0.16(+0.89%)
May 26, 2004 17.53 17.75 17.38 17.70 484,486 +0.18(+1.00%)
May 25, 2004 16.99 17.57 16.91 17.53 380,701 +0.54(+3.19%)
May 24, 2004 17.03 17.15 16.81 16.99 361,144 +0.11(+0.64%)
May 21, 2004 16.74 17.02 16.57 16.88 550,955 +0.14(+0.85%)
May 20, 2004 16.76 16.84 16.62 16.74 436,373 +0.05(+0.30%)
May 19, 2004 17.04 17.25 16.65 16.69 491,924 -0.15(-0.89%)
May 18, 2004 16.84 16.87 16.62 16.84 261,440 +0.21(+1.25%)
May 17, 2004 16.87 17.22 16.48 16.63 536,678 -0.38(-2.21%)
May 14, 2004 16.93 17.22 16.67 17.00 411,297 -0.09(-0.54%)
May 13, 2004 17.04 17.15 16.84 17.09 535,358 +0.05(+0.29%)
May 12, 2004 16.68 17.06 16.44 17.04 647,901 +0.16(+0.94%)
May 11, 2004 16.80 17.10 16.64 16.89 622,345 +0.27(+1.60%)
May 10, 2004 16.71 16.75 16.38 16.62 504,642 -0.23(-1.34%)
May 07, 2004 17.11 17.32 16.75 16.84 558,274 -0.49(-2.84%)
May 06, 2004 17.34 17.39 17.18 17.34 397,739 -0.12(-0.67%)
May 05, 2004 17.60 17.77 17.30 17.45 637,102 -0.30(-1.69%)
May 04, 2004 17.65 18.09 17.37 17.75 503,563 +0.03(+0.14%)
May 03, 2004 17.84 17.87 17.51 17.73 546,756 -0.10(-0.56%)
Apr 30, 2004 17.78 18.21 17.70 17.83 700,333 +0.05(+0.28%)
Apr 29, 2004 18.09 18.34 17.54 17.78 595,349 -0.40(-2.20%)
Apr 28, 2004 18.28 18.44 18.04 18.18 576,032 -0.31(-1.67%)
Apr 27, 2004 18.69 18.80 18.16 18.49 925,418 -0.20(-1.07%)
Apr 26, 2004 19.32 19.40 18.54 18.69 980,730 -0.59(-3.07%)
Apr 23, 2004 19.37 19.37 18.92 19.28 542,317 -0.10(-0.52%)
Apr 22, 2004 18.90 19.45 18.72 19.38 947,855 +0.48(+2.51%)
Apr 21, 2004 18.63 18.96 18.55 18.90 875,506 +0.23(+1.25%)
Apr 20, 2004 19.29 19.50 18.67 18.67 1,181,339 -0.64(-3.32%)
Apr 19, 2004 19.17 19.41 19.13 19.31 706,932 +0.13(+0.70%)
Apr 16, 2004 19.17 19.26 18.89 19.18 1,170,061 +0.02(+0.09%)
Apr 15, 2004 18.29 19.17 17.92 19.16 2,727,183 +2.07(+12.09%)
Apr 14, 2004 17.54 17.62 16.96 17.09 716,770 -0.49(-2.80%)
Apr 13, 2004 17.54 17.78 17.54 17.59 1,257,768 +0.06(+0.33%)
Apr 12, 2004 17.37 17.53 17.29 17.53 623,664 +0.37(+2.14%)
Apr 08, 2004 17.36 17.44 17.14 17.16 616,225 -0.12(-0.67%)
Apr 07, 2004 17.27 17.38 16.91 17.28 551,435 +0.10(+0.58%)
Apr 06, 2004 17.27 17.37 17.06 17.18 424,495 -0.24(-1.39%)
Apr 05, 2004 17.29 17.47 17.14 17.42 956,134 +0.45(+2.65%)
Apr 02, 2004 17.00 17.24 16.97 16.97 770,402 +0.11(+0.64%)
Apr 01, 2004 16.84 16.99 16.71 16.86 383,221 +0.07(+0.40%)
Mar 31, 2004 16.89 16.99 16.72 16.79 624,624 -0.21(-1.23%)
Mar 30, 2004 16.39 17.00 16.34 17.00 901,662 +0.48(+2.87%)
Mar 29, 2004 16.27 16.63 16.27 16.53 703,692 +0.28(+1.74%)
Mar 26, 2004 16.68 16.70 16.19 16.24 1,723,176 -0.43(-2.55%)
Mar 25, 2004 16.75 16.88 16.64 16.67 1,210,855 +0.18(+1.06%)
Mar 24, 2004 16.38 17.11 16.34 16.49 3,935,039 +1.03(+6.63%)
Mar 23, 2004 15.37 15.80 15.26 15.47 480,406 +0.05(+0.32%)
Mar 22, 2004 15.75 15.75 15.35 15.42 400,618 -0.31(-1.96%)
Mar 19, 2004 15.84 15.92 15.54 15.73 365,824 -0.11(-0.68%)
Mar 18, 2004 15.88 15.95 15.64 15.84 351,066 -0.21(-1.30%)
Mar 17, 2004 15.77 16.17 15.73 16.04 359,705 +0.27(+1.69%)
Mar 16, 2004 15.55 15.84 15.55 15.78 466,128 +0.35(+2.27%)
Mar 15, 2004 15.68 15.70 15.32 15.43 424,495 -0.42(-2.68%)
Mar 12, 2004 15.45 15.86 15.36 15.85 449,691 +0.56(+3.65%)
Mar 11, 2004 15.42 15.60 15.19 15.29 1,062,797 -0.17(-1.08%)
Mar 10, 2004 16.21 16.21 15.38 15.46 980,130 -0.79(-4.87%)
Mar 09, 2004 16.11 16.30 15.99 16.25 632,063 +0.12(+0.72%)
Mar 08, 2004 16.33 16.34 16.09 16.14 282,796 -0.20(-1.22%)
Mar 05, 2004 16.53 16.53 16.19 16.34 463,729 -0.23(-1.36%)
Mar 04, 2004 16.48 16.57 16.15 16.56 275,477 +0.08(+0.51%)
Mar 03, 2004 16.57 16.59 16.17 16.48 579,631 -0.19(-1.15%)
Mar 02, 2004 16.50 16.77 16.47 16.67 528,399 +0.05(+0.30%)
Mar 01, 2004 16.63 16.79 16.51 16.62 322,030 -0.01(-0.05%)
Feb 27, 2004 16.39 16.77 16.33 16.63 517,361 +0.15(+0.91%)
Feb 26, 2004 16.65 16.65 16.22 16.48 392,460 -0.17(-1.00%)
Feb 25, 2004 16.07 16.70 16.04 16.64 382,741 +0.43(+2.67%)
Feb 24, 2004 16.12 16.32 15.85 16.21 382,381 +0.15(+0.93%)
Feb 23, 2004 16.49 16.64 16.05 16.06 411,057 -0.44(-2.68%)
Feb 20, 2004 16.84 16.84 16.41 16.50 432,533 -0.20(-1.20%)
Feb 19, 2004 16.84 16.96 16.63 16.70 385,621 +0.03(+0.20%)
Feb 18, 2004 17.04 17.09 16.61 16.67 320,591 -0.38(-2.20%)
Feb 17, 2004 16.86 17.22 16.78 17.04 319,991 +0.35(+2.10%)
Feb 13, 2004 17.08 17.08 16.56 16.69 351,306 -0.26(-1.52%)
Feb 12, 2004 17.17 17.24 16.95 16.95 382,621 -0.14(-0.83%)
Feb 11, 2004 17.09 17.29 16.83 17.09 382,501 -0.12(-0.73%)
Feb 10, 2004 16.92 17.23 16.71 17.22 428,094 +0.23(+1.32%)
Feb 09, 2004 17.25 17.25 16.95 16.99 289,155 -0.16(-0.92%)
Feb 06, 2004 16.90 17.30 16.74 17.15 520,480 +0.44(+2.64%)
Feb 05, 2004 16.17 16.84 16.10 16.71 517,001 +0.19(+1.16%)
Feb 04, 2004 16.67 16.71 16.23 16.52 468,648 -0.10(-0.60%)
Feb 03, 2004 16.67 16.71 16.28 16.62 598,588 -0.23(-1.34%)
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.