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 (%)
Aug 29, 2014 27.99 28.36 28.36 28.36 717,472 +0.42(+1.51%)
Aug 28, 2014 27.68 28.15 27.56 27.93 551,039 +0.23(+0.81%)
Aug 27, 2014 27.72 27.89 27.56 27.71 744,120 -0.09(-0.33%)
Aug 26, 2014 27.52 28.08 27.52 27.80 1,185,897 +0.28(+1.03%)
Aug 25, 2014 27.63 27.71 27.51 27.52 449,060 -0.02(-0.07%)
Aug 22, 2014 27.46 27.68 27.26 27.53 413,304 +0.04(+0.13%)
Aug 21, 2014 27.63 27.72 27.39 27.50 451,524 -0.09(-0.33%)
Aug 20, 2014 27.31 27.65 27.28 27.59 471,542 +0.21(+0.77%)
Aug 19, 2014 27.32 27.64 27.30 27.38 1,066,303 +0.19(+0.71%)
Aug 18, 2014 27.63 27.83 27.17 27.19 1,083,022 -0.27(-0.97%)
Aug 15, 2014 27.87 27.87 27.38 27.45 651,490 -0.14(-0.50%)
Aug 14, 2014 27.96 28.07 27.54 27.59 784,784 -0.45(-1.60%)
Aug 13, 2014 28.11 28.19 27.96 28.04 628,350 +0.06(+0.23%)
Aug 12, 2014 28.03 28.19 27.96 27.97 875,073 -0.03(-0.10%)
Aug 11, 2014 27.63 28.20 27.63 28.00 1,131,425 +0.50(+1.83%)
Aug 08, 2014 26.99 27.58 26.84 27.50 1,046,292 +0.67(+2.49%)
Aug 07, 2014 25.28 27.04 25.21 26.83 1,506,941 +0.49(+1.84%)
Aug 06, 2014 26.78 27.16 26.24 26.34 1,126,365 -0.49(-1.84%)
Aug 05, 2014 26.77 27.20 26.67 26.84 464,101 -0.08(-0.31%)
Aug 04, 2014 26.50 27.04 26.43 26.92 463,793 +0.44(+1.66%)
Aug 01, 2014 26.50 26.63 26.17 26.48 507,148 +0.00(+0.00%)
Jul 31, 2014 26.14 26.76 26.13 26.48 678,298 +0.22(+0.84%)
Jul 30, 2014 27.25 27.25 26.21 26.26 1,140,892 -0.83(-3.08%)
Jul 29, 2014 27.46 27.48 27.09 27.09 349,621 -0.34(-1.24%)
Jul 28, 2014 27.94 27.94 27.43 27.43 486,330 -0.46(-1.64%)
Jul 25, 2014 27.59 27.92 27.55 27.89 493,763 +0.10(+0.36%)
Jul 24, 2014 27.79 27.92 27.52 27.79 708,084 +0.04(+0.13%)
Jul 23, 2014 27.94 28.04 27.50 27.75 881,193 -0.26(-0.92%)
Jul 22, 2014 27.41 28.73 27.41 28.01 1,903,061 +0.77(+2.83%)
Jul 21, 2014 27.40 27.53 27.08 27.24 550,634 -0.26(-0.93%)
Jul 18, 2014 27.08 27.52 26.99 27.50 857,238 +0.38(+1.39%)
Jul 17, 2014 27.40 27.54 27.09 27.12 1,250,336 -0.43(-1.56%)
Jul 16, 2014 27.30 27.59 27.08 27.55 1,155,548 +0.43(+1.59%)
Jul 15, 2014 27.24 27.35 26.76 27.12 854,339 -0.19(-0.70%)
Jul 14, 2014 27.01 27.38 26.83 27.31 498,806 +0.44(+1.64%)
Jul 11, 2014 26.89 27.04 26.58 26.87 264,394 -0.05(-0.20%)
Jul 10, 2014 26.52 27.10 26.36 26.93 442,749 -0.01(-0.03%)
Jul 09, 2014 26.70 27.09 26.57 26.94 502,295 +0.23(+0.86%)
Jul 08, 2014 26.77 26.87 26.39 26.71 460,057 -0.10(-0.38%)
Jul 07, 2014 27.27 27.45 26.78 26.81 383,521 -0.42(-1.55%)
Jul 03, 2014 27.18 27.23 27.23 27.23 219,734 +0.21(+0.78%)
Jul 02, 2014 26.92 27.31 26.82 27.02 506,787 +0.05(+0.20%)
Jul 01, 2014 27.41 27.71 26.96 26.97 927,452 -0.53(-1.93%)
Jun 30, 2014 27.56 27.59 26.99 27.50 844,668 +0.12(+0.44%)
Jun 27, 2014 26.59 27.45 26.59 27.38 764,792 +0.59(+2.19%)
Jun 26, 2014 27.08 27.08 26.56 26.79 433,299 -0.27(-1.02%)
Jun 25, 2014 26.13 27.12 26.09 27.07 551,122 +0.75(+2.86%)
Jun 24, 2014 27.22 27.43 26.16 26.31 950,597 -0.93(-3.43%)
Jun 23, 2014 27.42 27.49 27.09 27.25 695,405 -0.09(-0.34%)
Jun 20, 2014 27.45 27.52 27.22 27.34 1,168,714 -0.06(-0.23%)
Jun 19, 2014 27.41 27.46 27.19 27.41 499,720 +0.03(+0.10%)
Jun 18, 2014 27.34 27.39 27.06 27.38 534,545 +0.12(+0.44%)
Jun 17, 2014 27.33 27.44 27.13 27.26 849,564 -0.06(-0.23%)
Jun 16, 2014 27.09 27.41 27.09 27.32 582,851 +0.22(+0.81%)
Jun 13, 2014 27.01 27.19 26.76 27.10 696,917 +0.10(+0.37%)
Jun 12, 2014 26.92 27.02 26.69 27.00 940,183 -0.03(-0.10%)
Jun 11, 2014 27.12 27.22 26.91 27.03 555,610 -0.28(-1.01%)
Jun 10, 2014 26.74 27.30 26.53 27.30 671,708 +0.37(+1.36%)
Jun 06, 2014 26.21 27.19 26.08 26.94 1,053,755 +0.78(+2.98%)
Jun 05, 2014 26.06 26.31 25.87 26.16 616,314 +0.14(+0.53%)
Jun 04, 2014 25.51 26.26 25.21 26.02 794,239 +0.37(+1.43%)
Jun 03, 2014 25.64 25.91 25.54 25.65 484,528 -0.05(-0.21%)
Jun 02, 2014 25.51 25.81 25.16 25.71 536,922 +0.20(+0.79%)
May 30, 2014 25.45 25.60 25.32 25.51 417,383 +0.03(+0.11%)
May 29, 2014 25.76 25.89 25.20 25.48 636,870 -0.18(-0.70%)
May 28, 2014 25.37 25.73 25.06 25.66 471,473 +0.19(+0.75%)
May 27, 2014 25.77 25.98 25.45 25.47 611,990 -0.30(-1.17%)
May 23, 2014 25.29 25.77 25.77 25.77 656,199 +0.47(+1.84%)
May 22, 2014 25.04 25.39 25.04 25.30 334,527 +0.27(+1.09%)
May 21, 2014 24.51 25.06 24.40 25.03 821,369 +0.47(+1.93%)
May 20, 2014 24.99 25.01 24.30 24.55 1,208,133 -0.43(-1.72%)
May 19, 2014 24.97 25.13 24.79 24.98 832,586 -0.02(-0.07%)
May 16, 2014 25.64 25.69 24.92 25.00 1,305,139 -0.72(-2.80%)
May 15, 2014 25.21 25.92 24.89 25.72 1,153,685 +0.33(+1.29%)
May 14, 2014 25.75 26.00 25.38 25.39 755,910 -0.53(-2.04%)
May 13, 2014 25.60 26.27 25.57 25.92 1,433,699 +0.56(+2.20%)
May 12, 2014 25.14 25.52 25.12 25.37 739,828 +0.27(+1.09%)
May 09, 2014 24.67 25.12 24.54 25.09 532,884 +0.25(+0.99%)
May 08, 2014 25.19 25.51 24.66 24.85 662,217 -0.41(-1.63%)
May 07, 2014 24.65 25.43 24.32 25.26 1,131,557 +0.71(+2.90%)
May 06, 2014 24.46 24.75 24.09 24.55 870,944 +0.05(+0.19%)
May 05, 2014 24.88 25.07 24.35 24.50 1,435,245 -0.59(-2.37%)
May 02, 2014 24.70 25.63 24.47 25.09 3,521,567 +1.59(+6.76%)
May 01, 2014 22.94 23.61 22.92 23.50 965,063 +0.54(+2.35%)
Apr 30, 2014 23.16 23.29 22.76 22.97 942,011 -0.29(-1.26%)
Apr 29, 2014 23.26 23.32 22.87 23.26 970,363 -0.05(-0.24%)
Apr 28, 2014 23.53 23.55 22.97 23.31 851,283 -0.21(-0.89%)
Apr 25, 2014 24.19 24.26 23.40 23.52 1,020,065 -0.71(-2.94%)
Apr 24, 2014 23.29 24.30 23.29 24.23 1,888,636 +1.01(+4.36%)
Apr 23, 2014 22.78 23.28 22.69 23.22 950,224 +0.43(+1.88%)
Apr 22, 2014 22.76 22.86 22.62 22.79 420,347 +0.07(+0.32%)
Apr 21, 2014 22.67 22.82 22.47 22.72 288,198 -0.02(-0.08%)
Apr 17, 2014 22.55 22.74 22.74 22.74 604,728 +0.14(+0.61%)
Apr 16, 2014 22.48 22.62 22.34 22.60 596,529 +0.16(+0.73%)
Apr 15, 2014 21.90 22.50 21.68 22.44 1,273,832 +0.53(+2.42%)
Apr 14, 2014 21.73 22.11 21.70 21.91 704,281 +0.16(+0.76%)
Apr 11, 2014 21.89 21.97 21.65 21.74 791,763 -0.24(-1.08%)
Apr 10, 2014 22.41 22.46 21.83 21.98 732,524 -0.46(-2.04%)
Apr 09, 2014 21.71 22.56 21.66 22.44 985,343 +0.78(+3.58%)
Apr 08, 2014 21.46 21.90 21.37 21.66 925,689 +0.15(+0.68%)
Apr 07, 2014 21.88 21.99 21.42 21.51 1,003,930 -0.45(-2.04%)
Apr 04, 2014 22.26 22.46 21.75 21.96 1,102,662 -0.41(-1.84%)
Apr 03, 2014 22.78 22.82 22.29 22.37 749,241 -0.46(-2.00%)
Apr 02, 2014 22.18 22.83 22.18 22.83 1,103,622 +0.68(+3.09%)
Apr 01, 2014 22.29 22.39 22.06 22.14 1,342,133 -0.05(-0.21%)
Mar 31, 2014 21.76 22.44 21.76 22.19 1,130,660 +0.51(+2.36%)
Mar 28, 2014 21.35 21.77 21.34 21.68 696,708 +0.37(+1.71%)
Mar 27, 2014 21.74 21.83 21.18 21.31 1,136,985 -0.41(-1.89%)
Mar 26, 2014 22.07 22.13 21.69 21.72 884,157 -0.17(-0.79%)
Mar 25, 2014 22.15 22.29 21.79 21.90 712,315 -0.13(-0.58%)
Mar 24, 2014 22.41 22.55 22.01 22.02 1,116,026 -0.33(-1.47%)
Mar 21, 2014 22.59 22.79 22.34 22.35 694,797 -0.15(-0.65%)
Mar 20, 2014 21.89 22.50 21.82 22.50 933,615 +0.42(+1.90%)
Mar 19, 2014 22.63 22.69 22.07 22.08 954,624 -0.47(-2.11%)
Mar 18, 2014 22.41 22.73 22.34 22.55 1,761,130 +0.12(+0.53%)
Mar 17, 2014 22.15 23.05 22.14 22.44 2,625,821 +0.19(+0.86%)
Mar 14, 2014 22.01 23.06 21.69 22.24 5,145,706 +1.41(+6.75%)
Mar 13, 2014 21.12 21.33 20.31 20.84 2,416,796 -0.25(-1.17%)
Mar 12, 2014 21.83 21.84 21.03 21.08 1,531,458 -0.89(-4.07%)
Mar 11, 2014 22.10 22.54 21.77 21.98 2,106,111 +0.01(+0.04%)
Mar 10, 2014 21.76 22.00 21.62 21.97 1,137,713 +0.25(+1.14%)
Mar 07, 2014 21.88 22.08 21.71 21.72 1,757,465 -0.01(-0.04%)
Mar 06, 2014 21.63 22.02 21.63 21.73 1,282,002 +0.18(+0.85%)
Mar 05, 2014 20.89 21.62 20.84 21.55 1,929,476 +0.68(+3.24%)
Mar 04, 2014 21.16 21.41 20.80 20.87 1,622,770 -0.14(-0.65%)
Mar 03, 2014 21.92 21.93 20.58 21.01 4,658,890 -1.66(-7.31%)
Feb 28, 2014 22.67 22.85 22.57 22.67 1,709,825 +0.02(+0.08%)
Feb 27, 2014 22.37 22.65 22.27 22.65 827,983 +0.21(+0.93%)
Feb 26, 2014 22.05 22.44 21.90 22.44 1,854,900 +0.45(+2.07%)
Feb 25, 2014 21.65 22.01 21.60 21.99 909,034 +0.29(+1.34%)
Feb 24, 2014 21.84 22.00 21.56 21.70 1,142,737 +0.04(+0.17%)
Feb 21, 2014 21.82 21.86 21.60 21.66 780,788 -0.14(-0.63%)
Feb 20, 2014 21.72 21.93 21.64 21.80 699,425 +0.03(+0.13%)
Feb 19, 2014 21.84 22.00 21.68 21.77 1,072,663 -0.10(-0.46%)
Feb 18, 2014 21.71 21.93 21.37 21.87 1,045,984 +0.16(+0.75%)
Feb 14, 2014 21.65 21.70 21.70 21.70 694,717 +0.05(+0.21%)
Feb 13, 2014 21.31 21.88 21.18 21.66 1,055,545 +0.35(+1.62%)
Feb 12, 2014 21.34 21.50 21.17 21.31 673,386 +0.05(+0.21%)
Feb 11, 2014 21.10 21.38 21.00 21.27 619,945 +0.25(+1.21%)
Feb 10, 2014 20.99 21.16 20.86 21.01 815,061 -0.01(-0.04%)
Feb 07, 2014 20.81 21.08 20.66 21.02 788,418 +0.38(+1.85%)
Feb 06, 2014 20.33 21.14 20.17 20.64 858,476 +0.39(+1.93%)
Feb 05, 2014 20.28 20.31 19.96 20.25 1,170,222 -0.07(-0.36%)
Feb 04, 2014 20.63 20.82 20.29 20.32 1,476,953 -0.22(-1.06%)
Feb 03, 2014 21.28 21.82 20.41 20.54 1,998,317 -0.74(-3.46%)
Jan 31, 2014 20.70 21.66 20.49 21.28 2,177,072 +0.51(+2.45%)
Jan 30, 2014 20.47 20.79 20.38 20.77 749,930 +0.40(+1.96%)
Jan 29, 2014 20.71 20.82 20.09 20.37 1,723,005 -0.35(-1.71%)
Jan 28, 2014 20.64 20.94 20.52 20.72 975,312 +0.14(+0.66%)
Jan 27, 2014 20.47 20.78 20.37 20.59 1,345,784 +0.16(+0.80%)
Jan 24, 2014 20.57 20.66 20.29 20.42 2,004,747 -0.33(-1.58%)
Jan 23, 2014 20.90 20.92 20.42 20.75 1,416,846 -0.17(-0.83%)
Jan 22, 2014 21.19 21.26 20.82 20.92 1,659,057 -0.13(-0.60%)
Jan 21, 2014 21.86 21.90 20.80 21.05 3,165,737 -0.77(-3.54%)
Jan 17, 2014 22.50 21.82 21.82 21.82 2,232,068 -0.55(-2.48%)
Jan 16, 2014 22.65 22.69 22.19 22.38 1,655,771 -0.33(-1.44%)
Jan 15, 2014 22.65 22.77 22.47 22.70 1,354,553 +0.05(+0.24%)
Jan 14, 2014 22.46 22.77 22.35 22.65 1,828,840 +0.20(+0.89%)
Jan 13, 2014 23.51 23.61 22.14 22.45 2,869,223 -1.05(-4.49%)
Jan 10, 2014 22.95 24.31 22.78 23.51 4,553,906 +0.61(+2.66%)
Jan 09, 2014 22.99 23.19 22.70 22.90 1,973,010 -0.07(-0.32%)
Jan 08, 2014 23.08 23.10 22.73 22.97 2,237,446 -0.24(-1.02%)
Jan 07, 2014 23.11 23.58 22.99 23.21 2,677,039 +0.31(+1.35%)
Jan 06, 2014 22.61 22.94 22.56 22.90 3,070,862 +0.35(+1.57%)
Jan 03, 2014 21.71 22.79 21.71 22.54 2,993,495 +0.78(+3.59%)
Jan 02, 2014 21.90 21.91 21.61 21.76 2,845,148 -0.10(-0.46%)
Dec 31, 2013 22.00 21.86 21.86 21.86 4,120,463 -0.15(-0.66%)
Dec 30, 2013 20.51 22.22 20.08 22.00 7,195,335 +1.13(+5.40%)
Dec 27, 2013 20.40 20.95 20.29 20.88 979,942 +0.45(+2.23%)
Dec 26, 2013 20.22 20.70 20.20 20.42 967,944 +0.25(+1.26%)
Dec 24, 2013 20.00 20.43 19.95 20.17 868,208 +0.15(+0.77%)
Dec 23, 2013 20.28 20.33 19.91 20.01 1,887,475 -0.17(-0.86%)
Dec 20, 2013 20.47 20.73 19.73 20.19 3,476,089 -0.14(-0.67%)
Dec 19, 2013 20.20 20.47 19.93 20.32 931,193 +0.05(+0.27%)
Dec 18, 2013 20.00 20.50 19.91 20.27 1,200,502 +0.24(+1.18%)
Dec 17, 2013 19.36 20.20 19.36 20.03 2,220,658 +0.37(+1.90%)
Dec 16, 2013 20.73 20.91 18.69 19.66 5,853,591 -1.04(-5.01%)
Dec 13, 2013 21.72 21.84 20.62 20.70 1,908,507 -1.03(-4.73%)
Dec 12, 2013 21.28 22.09 21.19 21.72 1,480,307 +0.40(+1.88%)
Dec 11, 2013 21.52 21.52 21.16 21.32 1,346,329 -0.05(-0.21%)
Dec 10, 2013 21.54 22.05 21.05 21.37 2,394,832 -0.17(-0.80%)
Dec 09, 2013 21.82 21.93 21.53 21.54 979,833 -0.29(-1.33%)
Dec 06, 2013 21.88 21.88 21.64 21.83 698,645 +0.11(+0.50%)
Dec 05, 2013 21.70 22.04 21.65 21.72 504,644 -0.01(-0.04%)
Dec 04, 2013 21.78 22.06 21.61 21.73 381,873 -0.04(-0.17%)
Dec 03, 2013 22.19 22.29 21.73 21.77 517,202 -0.41(-1.85%)
Dec 02, 2013 22.33 22.38 22.15 22.18 785,652 -0.19(-0.85%)
Nov 29, 2013 22.46 22.54 22.28 22.37 202,375 +0.05(+0.24%)
Nov 27, 2013 22.28 22.50 22.28 22.31 548,906 +0.07(+0.31%)
Nov 26, 2013 22.42 22.58 22.23 22.25 884,624 -0.14(-0.61%)
Nov 25, 2013 22.13 22.40 22.02 22.38 804,784 +0.29(+1.31%)
Nov 22, 2013 22.16 22.17 21.96 22.09 385,483 +0.00(+0.00%)
Nov 21, 2013 21.78 22.15 21.77 22.09 972,735 +0.37(+1.71%)
Nov 20, 2013 21.33 21.91 21.15 21.72 1,179,019 +0.45(+2.13%)
Nov 19, 2013 21.23 21.31 20.92 21.27 660,452 +0.12(+0.56%)
Nov 18, 2013 21.64 21.72 20.90 21.15 2,987,369 -0.43(-1.97%)
Nov 15, 2013 21.62 21.92 21.39 21.58 1,545,536 -0.05(-0.25%)
Nov 14, 2013 21.98 22.18 21.59 21.63 1,623,464 -0.40(-1.81%)
Nov 13, 2013 21.58 22.11 21.40 22.03 1,146,128 +0.24(+1.08%)
Nov 12, 2013 21.93 21.97 20.95 21.79 2,185,860 -0.23(-1.03%)
Nov 11, 2013 21.65 22.60 21.64 22.02 3,487,331 +0.45(+2.10%)
Nov 08, 2013 24.37 24.89 20.23 21.57 7,096,798 -2.79(-11.45%)
Nov 07, 2013 22.36 24.89 22.23 24.36 3,410,920 +2.15(+9.66%)
Nov 06, 2013 22.59 23.21 22.07 22.21 2,174,016 -0.22(-0.97%)
Nov 05, 2013 23.40 23.40 22.16 22.43 1,574,546 -0.79(-3.39%)
Nov 04, 2013 23.40 23.50 23.09 23.21 1,129,218 -0.26(-1.12%)
Nov 01, 2013 23.59 23.85 22.89 23.48 2,027,765 -0.07(-0.31%)
Oct 31, 2013 23.69 23.78 23.39 23.55 1,041,358 -0.17(-0.73%)
Oct 30, 2013 23.54 23.84 23.37 23.72 2,370,456 +0.26(+1.12%)
Oct 29, 2013 23.27 23.46 23.00 23.46 1,060,522 +0.23(+0.97%)
Oct 28, 2013 23.09 23.31 22.70 23.23 1,313,444 +0.00(+0.00%)
Oct 25, 2013 22.32 23.32 22.18 23.23 2,440,670 +1.04(+4.69%)
Oct 24, 2013 22.34 22.46 22.12 22.19 1,024,233 -0.13(-0.57%)
Oct 23, 2013 22.09 22.55 22.05 22.32 955,600 +0.13(+0.57%)
Oct 22, 2013 22.42 22.59 21.97 22.19 1,426,479 -0.18(-0.81%)
Oct 21, 2013 22.48 23.09 22.14 22.37 2,421,048 +0.06(+0.28%)
Oct 18, 2013 23.08 23.10 21.77 22.31 4,136,551 -0.79(-3.41%)
Oct 17, 2013 23.35 23.50 23.02 23.10 2,006,934 -0.36(-1.54%)
Oct 16, 2013 23.52 23.59 23.39 23.46 917,358 +0.03(+0.12%)
Oct 15, 2013 23.32 23.73 23.31 23.43 1,892,879 +0.07(+0.31%)
Oct 14, 2013 23.40 23.66 23.21 23.36 1,309,075 -0.01(-0.04%)
Oct 11, 2013 23.20 23.40 23.18 23.37 2,566,584 +0.05(+0.23%)
Oct 10, 2013 23.61 23.66 23.30 23.31 1,632,689 -0.14(-0.62%)
Oct 09, 2013 23.58 24.22 23.33 23.46 5,087,263 -0.53(-2.23%)
Oct 08, 2013 23.41 24.29 23.28 23.99 5,158,133 +0.71(+3.03%)
Oct 07, 2013 23.36 24.01 23.18 23.29 16,697,721 -3.43(-12.84%)
Oct 04, 2013 28.28 28.51 26.06 26.72 4,482,256 -1.59(-5.63%)
Oct 03, 2013 28.34 28.45 28.07 28.31 515,443 -0.09(-0.32%)
Oct 02, 2013 28.05 28.48 27.84 28.40 370,988 +0.22(+0.77%)
Oct 01, 2013 28.30 28.33 28.01 28.19 818,751 +0.30(+1.07%)
Sep 30, 2013 27.50 28.48 27.43 27.89 1,685,266 +0.12(+0.42%)
Sep 27, 2013 26.79 27.90 26.79 27.77 1,505,889 +0.78(+2.89%)
Sep 26, 2013 27.06 27.12 26.72 26.99 665,521 +0.13(+0.47%)
Sep 25, 2013 26.73 26.94 26.54 26.86 1,099,524 +0.20(+0.75%)
Sep 24, 2013 26.16 27.16 25.90 26.66 1,931,538 +0.54(+2.08%)
Sep 23, 2013 27.87 27.97 26.04 26.12 3,686,521 -1.89(-6.76%)
Sep 20, 2013 28.33 28.38 27.80 28.01 1,583,742 -0.20(-0.71%)
Sep 19, 2013 28.38 28.51 28.12 28.21 403,195 -0.14(-0.51%)
Sep 18, 2013 27.85 28.38 27.69 28.36 1,180,403 +0.53(+1.89%)
Sep 17, 2013 29.21 29.43 27.64 27.83 3,252,636 -1.38(-4.71%)
Sep 16, 2013 28.97 29.65 28.93 29.21 2,427,133 -0.87(-2.89%)
Sep 13, 2013 30.07 30.11 29.88 30.08 598,977 +0.14(+0.48%)
Sep 12, 2013 29.77 29.95 29.77 29.93 768,117 +0.07(+0.24%)
Sep 11, 2013 29.65 29.91 29.62 29.86 1,319,713 +0.26(+0.89%)
Sep 10, 2013 29.74 29.78 29.41 29.60 535,352 -0.11(-0.37%)
Sep 09, 2013 29.28 29.74 29.25 29.71 396,548 +0.41(+1.39%)
Sep 06, 2013 29.57 29.71 29.26 29.30 906,735 -0.13(-0.43%)
Sep 05, 2013 29.50 29.74 29.43 29.43 590,205 -0.14(-0.46%)
Sep 04, 2013 28.80 29.63 28.80 29.56 1,812,604 +0.90(+3.13%)
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.