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, 2018 30.96 31.07 29.75 29.81 1,237,241 -0.84(-2.74%)
Oct 30, 2018 29.92 30.69 29.58 30.65 3,053,549 +0.84(+2.82%)
Oct 29, 2018 25.84 29.92 25.60 29.81 3,924,438 +5.25(+21.37%)
Oct 26, 2018 23.87 25.27 23.37 24.56 927,999 +0.16(+0.67%)
Oct 25, 2018 24.03 24.84 23.89 24.40 807,220 +0.58(+2.43%)
Oct 24, 2018 24.89 25.10 23.80 23.82 1,118,745 -1.29(-5.15%)
Oct 23, 2018 23.71 25.34 23.63 25.11 859,170 +1.01(+4.21%)
Oct 22, 2018 23.85 24.19 23.80 24.10 513,317 +0.35(+1.46%)
Oct 19, 2018 23.42 24.21 23.42 23.75 470,838 +0.06(+0.24%)
Oct 18, 2018 24.59 24.85 23.65 23.69 711,696 -1.05(-4.25%)
Oct 17, 2018 24.29 24.93 24.07 24.74 548,033 +0.41(+1.67%)
Oct 16, 2018 23.89 24.63 23.46 24.34 660,977 +0.72(+3.06%)
Oct 15, 2018 23.13 24.10 23.13 23.62 796,557 +0.76(+3.34%)
Oct 12, 2018 23.54 23.54 22.46 22.85 1,168,703 -0.35(-1.50%)
Oct 11, 2018 23.64 23.91 23.03 23.20 1,178,580 -0.47(-2.00%)
Oct 10, 2018 25.32 25.43 23.64 23.67 1,318,383 -1.66(-6.55%)
Oct 09, 2018 25.48 25.72 25.22 25.33 1,080,377 -0.36(-1.39%)
Oct 08, 2018 25.11 25.83 24.95 25.69 527,943 +0.51(+2.03%)
Oct 05, 2018 25.94 25.94 25.17 25.18 809,460 -0.72(-2.79%)
Oct 04, 2018 25.91 26.12 25.72 25.90 772,748 -0.16(-0.63%)
Oct 03, 2018 25.88 26.24 25.69 26.07 655,420 +0.22(+0.86%)
Oct 02, 2018 26.67 27.03 25.66 25.84 1,107,267 -1.50(-5.47%)
Oct 01, 2018 27.64 27.83 27.23 27.34 640,593 +0.03(+0.11%)
Sep 28, 2018 27.65 27.94 27.00 27.31 795,990 -0.48(-1.74%)
Sep 27, 2018 27.79 28.04 27.46 27.79 353,266 -0.05(-0.17%)
Sep 26, 2018 28.04 28.19 27.41 27.84 440,842 -0.14(-0.52%)
Sep 25, 2018 28.23 28.30 27.79 27.99 446,226 -0.29(-1.02%)
Sep 24, 2018 28.90 29.10 27.94 28.28 586,526 -0.72(-2.50%)
Sep 21, 2018 29.44 29.53 28.95 29.00 788,219 -0.39(-1.31%)
Sep 20, 2018 29.44 29.77 29.19 29.39 546,327 +0.10(+0.33%)
Sep 19, 2018 29.63 29.75 29.24 29.29 545,109 -0.19(-0.65%)
Sep 18, 2018 29.34 29.53 28.61 29.48 262,066 +0.05(+0.16%)
Sep 17, 2018 29.19 29.65 29.15 29.44 365,105 +0.29(+0.99%)
Sep 14, 2018 28.66 29.29 28.66 29.15 373,127 +0.48(+1.68%)
Sep 13, 2018 28.47 28.90 28.42 28.66 348,531 +0.43(+1.54%)
Sep 12, 2018 28.33 28.66 27.65 28.23 532,839 -0.10(-0.34%)
Sep 11, 2018 28.37 28.78 27.79 28.33 505,923 -0.19(-0.68%)
Sep 10, 2018 29.44 29.58 28.49 28.52 322,548 -0.77(-2.64%)
Sep 07, 2018 29.00 29.44 28.86 29.29 453,223 +0.14(+0.50%)
Sep 06, 2018 29.15 29.44 28.86 29.15 644,141 +0.10(+0.33%)
Sep 05, 2018 28.04 29.22 27.50 29.05 700,335 +1.01(+3.61%)
Sep 04, 2018 27.89 28.33 27.60 28.04 674,608 +0.19(+0.69%)
Aug 31, 2018 27.84 27.84 27.84 0 -0.19(-0.67%)
Aug 30, 2018 28.22 28.32 27.77 28.03 334,319 -0.29(-1.02%)
Aug 29, 2018 28.66 28.66 28.13 28.32 500,427 -0.29(-1.01%)
Aug 28, 2018 28.46 28.66 28.39 28.61 403,502 +0.10(+0.34%)
Aug 27, 2018 28.56 28.87 28.44 28.51 517,858 +0.14(+0.51%)
Aug 24, 2018 28.32 28.66 28.22 28.37 393,194 +0.14(+0.51%)
Aug 23, 2018 28.37 28.46 28.08 28.22 453,423 -0.14(-0.51%)
Aug 22, 2018 28.70 28.99 28.08 28.37 748,571 -0.87(-2.96%)
Aug 21, 2018 29.38 29.43 28.92 29.23 550,679 -0.05(-0.16%)
Aug 20, 2018 28.70 29.28 28.51 29.28 381,239 +0.67(+2.35%)
Aug 17, 2018 28.32 28.70 28.18 28.61 504,258 +0.24(+0.85%)
Aug 16, 2018 28.51 28.80 28.32 28.37 398,462 +0.05(+0.17%)
Aug 15, 2018 28.70 28.90 28.08 28.32 556,716 -0.43(-1.50%)
Aug 14, 2018 27.98 28.99 27.89 28.75 506,263 +0.91(+3.28%)
Aug 13, 2018 29.04 29.04 27.55 27.84 663,391 -1.06(-3.66%)
Aug 10, 2018 28.90 29.40 28.61 28.90 801,780 -0.29(-0.99%)
Aug 09, 2018 28.37 29.28 28.08 29.18 748,974 +0.87(+3.06%)
Aug 08, 2018 28.94 29.01 27.93 28.32 501,106 -0.77(-2.64%)
Aug 07, 2018 28.80 29.23 28.42 29.09 811,758 +0.24(+0.83%)
Aug 06, 2018 26.78 29.14 25.73 28.85 1,588,220 +2.07(+7.72%)
Aug 03, 2018 26.64 27.02 26.25 26.78 1,431,453 +0.14(+0.54%)
Aug 02, 2018 26.83 26.88 26.40 26.64 789,923 -0.34(-1.25%)
Aug 01, 2018 27.17 27.19 26.59 26.97 721,064 -0.48(-1.75%)
Jul 31, 2018 26.88 27.50 26.44 27.45 701,400 +0.38(+1.42%)
Jul 30, 2018 25.68 27.84 25.58 27.07 1,194,294 +1.49(+5.83%)
Jul 27, 2018 24.41 25.72 23.70 25.58 1,151,089 +1.49(+6.19%)
Jul 26, 2018 24.91 25.29 23.94 24.09 1,298,897 -0.77(-3.09%)
Jul 25, 2018 24.52 24.95 24.09 24.86 743,799 +0.29(+1.17%)
Jul 24, 2018 24.67 25.05 24.57 24.57 519,067 +0.00(+0.00%)
Jul 23, 2018 24.52 24.71 24.33 24.57 687,396 -0.10(-0.39%)
Jul 20, 2018 24.71 24.81 24.33 24.67 476,695 -0.14(-0.58%)
Jul 19, 2018 24.67 25.15 24.52 24.81 490,764 +0.10(+0.39%)
Jul 18, 2018 24.18 24.81 24.18 24.71 897,042 +0.43(+1.78%)
Jul 17, 2018 23.85 24.50 23.61 24.28 544,010 +0.05(+0.20%)
Jul 16, 2018 25.00 25.05 24.23 24.23 525,550 -0.77(-3.08%)
Jul 13, 2018 25.29 25.53 24.67 25.00 806,525 -0.48(-1.89%)
Jul 12, 2018 25.68 25.70 25.19 25.48 376,472 -0.05(-0.19%)
Jul 11, 2018 25.39 25.68 25.07 25.53 410,120 -0.05(-0.19%)
Jul 10, 2018 26.64 26.68 25.53 25.58 507,104 -0.91(-3.45%)
Jul 09, 2018 26.83 26.83 26.37 26.49 529,850 -0.19(-0.72%)
Jul 06, 2018 26.93 27.12 26.59 26.68 491,098 -0.19(-0.72%)
Jul 05, 2018 25.68 27.09 25.68 26.88 1,034,774 +1.44(+5.67%)
Jul 03, 2018 25.43 25.43 25.43 0 +0.19(+0.76%)
Jul 02, 2018 25.00 25.24 24.38 25.24 592,217 -0.05(-0.19%)
Jun 29, 2018 25.68 25.77 25.15 25.29 531,465 -0.29(-1.13%)
Jun 28, 2018 26.06 26.11 25.39 25.58 768,692 -0.53(-2.03%)
Jun 27, 2018 26.25 26.54 26.01 26.11 516,448 -0.05(-0.18%)
Jun 26, 2018 26.25 26.35 25.63 26.16 610,473 -0.05(-0.18%)
Jun 25, 2018 26.01 26.30 25.29 26.20 790,467 +0.19(+0.74%)
Jun 22, 2018 26.01 26.20 25.53 26.01 940,011 +0.10(+0.37%)
Jun 21, 2018 26.73 26.78 25.92 25.92 517,511 -0.91(-3.40%)
Jun 20, 2018 26.83 26.93 26.42 26.83 510,756 +0.14(+0.54%)
Jun 19, 2018 26.06 26.78 25.72 26.68 696,074 +0.34(+1.28%)
Jun 18, 2018 25.77 26.93 25.48 26.35 825,291 +0.48(+1.86%)
Jun 15, 2018 25.96 25.77 25.87 8,202,284 +0.10(+0.37%)
Jun 14, 2018 25.82 25.96 25.58 25.77 629,289 +0.05(+0.19%)
Jun 13, 2018 25.82 25.96 25.60 25.72 937,787 -0.14(-0.56%)
Jun 12, 2018 25.82 25.96 25.53 25.87 556,062 +0.05(+0.19%)
Jun 11, 2018 25.92 26.06 25.58 25.82 882,406 -0.05(-0.19%)
Jun 08, 2018 25.72 26.25 25.58 25.87 793,084 +0.05(+0.19%)
Jun 07, 2018 25.92 26.54 25.72 25.82 782,648 -0.10(-0.37%)
Jun 06, 2018 25.96 25.92 990,148 +0.58(+2.28%)
Jun 05, 2018 25.05 25.63 24.91 25.34 699,281 +0.19(+0.76%)
Jun 04, 2018 25.00 25.22 24.91 25.15 481,868 +0.14(+0.58%)
Jun 01, 2018 24.95 25.29 24.62 25.00 580,183 +0.29(+1.17%)
May 31, 2018 24.91 25.00 24.42 24.71 685,718 -0.04(-0.17%)
May 30, 2018 24.28 24.85 24.13 24.76 671,854 +0.57(+2.38%)
May 29, 2018 24.18 24.61 23.99 24.18 674,361 -0.19(-0.79%)
May 25, 2018 24.37 24.37 24.37 0 +0.24(+0.99%)
May 24, 2018 24.13 24.33 23.89 24.13 472,097 -0.19(-0.79%)
May 23, 2018 24.47 24.52 24.09 24.33 493,642 -0.29(-1.17%)
May 22, 2018 25.14 25.47 24.57 24.61 665,064 -0.53(-2.10%)
May 21, 2018 24.76 25.33 24.76 25.14 541,869 +0.43(+1.74%)
May 18, 2018 24.57 24.76 23.99 24.71 1,133,311 +0.24(+0.98%)
May 17, 2018 24.42 24.57 24.13 24.47 795,909 +0.00(+0.00%)
May 16, 2018 24.28 24.47 23.89 24.47 706,271 +0.29(+1.19%)
May 15, 2018 24.04 24.66 23.80 24.18 923,579 +0.10(+0.40%)
May 14, 2018 24.61 24.76 23.85 24.09 529,606 -0.53(-2.14%)
May 11, 2018 24.66 25.04 24.33 24.61 1,019,330 -0.05(-0.19%)
May 10, 2018 23.70 24.71 23.70 24.66 810,316 +0.96(+4.04%)
May 09, 2018 22.94 24.09 22.87 23.70 1,145,988 +0.72(+3.13%)
May 08, 2018 23.13 23.27 22.70 22.98 725,515 -0.14(-0.62%)
May 07, 2018 23.32 24.04 22.98 23.13 1,309,152 -0.14(-0.62%)
May 04, 2018 23.27 23.75 23.08 23.27 738,262 +0.00(+0.00%)
May 03, 2018 23.22 23.32 22.70 23.27 858,007 -0.05(-0.21%)
May 02, 2018 23.13 23.51 22.94 23.32 1,414,480 +0.29(+1.25%)
May 01, 2018 23.18 23.27 22.48 23.03 1,982,882 -0.38(-1.64%)
Apr 30, 2018 22.51 23.61 21.62 23.42 4,714,134 -2.30(-8.94%)
Apr 27, 2018 25.86 26.78 25.59 25.71 1,138,465 -0.24(-0.92%)
Apr 26, 2018 26.29 26.41 25.81 25.95 1,027,287 -0.29(-1.09%)
Apr 25, 2018 26.91 26.98 26.07 26.24 749,428 -0.62(-2.32%)
Apr 24, 2018 26.82 26.96 26.38 26.86 1,580,606 +0.19(+0.72%)
Apr 23, 2018 26.82 27.15 26.58 26.67 736,755 +0.05(+0.18%)
Apr 20, 2018 26.58 26.77 26.34 26.62 581,960 +0.00(+0.00%)
Apr 19, 2018 27.20 27.27 26.31 26.62 559,266 -0.62(-2.28%)
Apr 18, 2018 28.59 28.59 27.06 27.25 793,728 -1.29(-4.53%)
Apr 17, 2018 29.50 29.55 28.44 28.54 743,520 -0.86(-2.93%)
Apr 16, 2018 29.02 29.69 28.78 29.40 518,212 +0.62(+2.16%)
Apr 13, 2018 29.11 29.26 28.68 28.78 599,122 -0.24(-0.82%)
Apr 12, 2018 29.07 29.43 28.78 29.02 459,663 +0.05(+0.16%)
Apr 11, 2018 28.44 29.07 28.44 28.97 395,344 +0.19(+0.67%)
Apr 10, 2018 28.49 28.92 28.30 28.78 606,242 +0.72(+2.56%)
Apr 09, 2018 27.96 28.30 27.65 28.06 355,632 +0.24(+0.86%)
Apr 06, 2018 28.68 28.83 27.58 27.82 613,111 -1.05(-3.65%)
Apr 05, 2018 28.40 29.11 28.25 28.87 534,679 +0.62(+2.20%)
Apr 04, 2018 27.01 28.44 26.91 28.25 471,149 +0.86(+3.15%)
Apr 03, 2018 27.29 27.63 27.13 27.39 704,333 +0.19(+0.70%)
Apr 02, 2018 27.92 28.11 27.06 27.20 581,733 -0.86(-3.07%)
Mar 29, 2018 28.06 28.06 28.06 0 -0.05(-0.17%)
Mar 28, 2018 27.73 28.44 27.63 28.11 552,212 +0.34(+1.21%)
Mar 27, 2018 27.82 28.16 27.73 27.77 824,069 -0.05(-0.17%)
Mar 26, 2018 27.58 27.89 27.01 27.82 710,860 +0.67(+2.47%)
Mar 23, 2018 28.59 28.78 27.15 27.15 768,506 -1.44(-5.03%)
Mar 22, 2018 28.68 29.21 28.30 28.59 809,333 -0.38(-1.32%)
Mar 21, 2018 28.73 29.35 28.59 28.97 426,735 +0.38(+1.34%)
Mar 20, 2018 28.64 28.85 28.54 28.59 579,044 -0.05(-0.17%)
Mar 19, 2018 29.07 29.21 28.32 28.64 615,914 -0.43(-1.48%)
Mar 16, 2018 28.92 29.35 28.78 29.07 1,079,716 +0.29(+1.00%)
Mar 15, 2018 28.97 29.21 28.44 28.78 811,336 -0.14(-0.50%)
Mar 14, 2018 29.50 29.74 28.90 28.92 787,991 -0.53(-1.79%)
Mar 13, 2018 30.17 30.60 29.40 29.45 985,370 -1.44(-4.65%)
Mar 12, 2018 30.74 30.98 30.45 30.89 611,584 +0.24(+0.78%)
Mar 09, 2018 31.17 31.22 30.65 30.65 516,957 -0.29(-0.93%)
Mar 08, 2018 31.56 31.80 30.74 30.93 569,395 -0.48(-1.52%)
Mar 07, 2018 31.51 30.98 31.41 485,996 +0.10(+0.31%)
Mar 06, 2018 30.74 31.34 30.62 31.32 528,232 +0.62(+2.03%)
Mar 05, 2018 30.84 31.13 30.55 30.69 762,374 -0.38(-1.23%)
Mar 02, 2018 29.26 31.17 29.26 31.08 1,163,276 +1.53(+5.19%)
Mar 01, 2018 29.98 30.24 29.38 29.55 825,416 -0.48(-1.59%)
Feb 28, 2018 31.32 31.51 29.88 30.02 1,039,594 -1.19(-3.82%)
Feb 27, 2018 31.74 32.08 31.17 31.22 808,839 -0.43(-1.36%)
Feb 26, 2018 31.45 31.72 30.93 31.65 629,156 +0.29(+0.91%)
Feb 23, 2018 31.50 31.69 31.22 31.36 652,172 -0.10(-0.30%)
Feb 22, 2018 31.45 889,685 +0.24(+0.76%)
Feb 21, 2018 31.65 32.84 31.19 31.22 1,112,537 -0.72(-2.24%)
Feb 20, 2018 32.41 32.46 30.83 31.93 2,110,708 -2.05(-6.04%)
Feb 16, 2018 33.98 33.98 33.98 0 -0.81(-2.33%)
Feb 15, 2018 34.37 34.80 34.34 34.80 472,802 +0.57(+1.67%)
Feb 14, 2018 33.75 34.41 33.60 34.22 557,352 +0.19(+0.56%)
Feb 13, 2018 33.94 34.03 635,038 -0.86(-2.46%)
Feb 12, 2018 34.61 35.18 34.32 34.89 516,573 +0.52(+1.53%)
Feb 09, 2018 35.46 35.80 33.60 34.37 882,760 -0.72(-2.04%)
Feb 08, 2018 36.51 36.75 35.03 35.08 851,764 -1.43(-3.92%)
Feb 07, 2018 35.37 36.78 35.37 36.51 605,689 +1.15(+3.24%)
Feb 06, 2018 34.61 35.73 34.32 35.37 905,131 -0.64(-1.79%)
Feb 05, 2018 37.04 37.30 35.80 36.01 629,913 -1.26(-3.39%)
Feb 02, 2018 37.14 37.66 36.99 37.28 591,087 +0.00(+0.00%)
Feb 01, 2018 37.52 36.85 37.28 602,513 -0.05(-0.13%)
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%)
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.