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, 2008 13.76 14.57 13.76 14.23 1,738,986 +0.21(+1.49%)
Jan 30, 2008 14.03 14.59 14.02 14.02 1,051,123 -0.08(-0.59%)
Jan 29, 2008 14.12 14.29 13.76 14.10 798,708 +0.15(+1.08%)
Jan 28, 2008 12.92 13.97 12.92 13.95 931,588 +1.07(+8.28%)
Jan 25, 2008 13.41 13.74 12.75 12.89 1,032,562 -0.32(-2.40%)
Jan 24, 2008 13.09 13.53 12.93 13.20 1,119,513 +0.23(+1.80%)
Jan 23, 2008 12.81 13.29 12.39 12.97 2,714,489 -0.13(-0.96%)
Jan 22, 2008 12.30 13.49 12.29 13.09 1,286,299 +0.25(+1.95%)
Jan 21, 2008 12.46 13.38 12.46 12.84 0 +0.00(+0.00%)
Jan 18, 2008 12.46 13.38 12.46 12.84 1,843,967 +0.38(+3.01%)
Jan 17, 2008 12.79 13.13 12.31 12.47 1,558,677 -0.28(-2.16%)
Jan 16, 2008 12.69 12.98 12.50 12.74 1,738,285 +0.10(+0.79%)
Jan 15, 2008 12.70 13.00 12.61 12.64 1,510,179 -0.27(-2.07%)
Jan 14, 2008 12.39 12.97 12.39 12.91 1,594,436 +0.58(+4.66%)
Jan 11, 2008 11.60 12.51 11.47 12.34 2,770,977 +0.67(+5.71%)
Jan 10, 2008 11.44 11.84 11.14 11.67 1,311,704 +0.12(+1.08%)
Jan 09, 2008 11.37 11.57 11.01 11.54 1,077,075 +0.13(+1.17%)
Jan 08, 2008 12.04 12.23 11.34 11.41 981,801 -0.59(-4.93%)
Jan 07, 2008 12.01 12.15 11.82 12.00 2,256,778 +0.02(+0.21%)
Jan 04, 2008 12.33 12.34 11.85 11.98 1,483,806 -0.49(-3.94%)
Jan 03, 2008 13.26 13.42 12.44 12.47 1,238,712 -0.82(-6.15%)
Jan 02, 2008 13.75 13.79 13.13 13.29 744,371 -0.53(-3.86%)
Jan 01, 2008 13.82 14.14 13.74 13.82 0 +0.00(+0.00%)
Dec 31, 2007 13.82 14.14 13.74 13.82 666,075 -0.08(-0.60%)
Dec 28, 2007 14.13 14.29 13.84 13.90 623,788 -0.23(-1.59%)
Dec 27, 2007 14.84 14.90 14.09 14.13 539,557 -0.81(-5.41%)
Dec 26, 2007 14.59 15.00 14.49 14.94 643,089 +0.23(+1.59%)
Dec 24, 2007 14.31 14.83 14.31 14.70 372,721 +0.25(+1.73%)
Dec 21, 2007 14.09 14.51 14.04 14.45 1,290,283 +0.56(+4.02%)
Dec 20, 2007 13.85 13.94 13.36 13.89 755,775 +0.13(+0.97%)
Dec 19, 2007 13.64 13.83 13.41 13.76 872,840 +0.07(+0.49%)
Dec 18, 2007 13.78 13.78 13.24 13.69 1,058,958 +0.03(+0.24%)
Dec 17, 2007 13.26 13.76 13.14 13.66 1,455,977 +0.29(+2.18%)
Dec 14, 2007 13.44 13.74 13.22 13.37 1,087,762 -0.15(-1.11%)
Dec 13, 2007 13.34 13.54 13.10 13.52 2,054,308 +0.08(+0.62%)
Dec 12, 2007 13.57 13.99 13.29 13.44 1,351,597 +0.26(+1.96%)
Dec 11, 2007 13.99 14.06 13.11 13.18 1,595,397 -0.77(-5.50%)
Dec 10, 2007 13.79 14.06 13.69 13.94 1,094,600 +0.16(+1.15%)
Dec 07, 2007 13.54 13.81 13.44 13.79 1,193,288 +0.23(+1.72%)
Dec 06, 2007 12.72 13.55 12.71 13.55 1,015,404 +0.86(+6.76%)
Dec 05, 2007 12.65 12.93 12.59 12.69 1,006,886 +0.21(+1.67%)
Dec 04, 2007 12.55 12.65 12.34 12.49 1,593,236 -0.29(-2.28%)
Dec 03, 2007 12.98 12.98 12.73 12.78 1,324,194 -0.04(-0.32%)
Nov 30, 2007 12.99 13.20 12.70 12.82 1,520,541 -0.02(-0.13%)
Nov 29, 2007 13.12 13.12 12.57 12.84 2,117,264 -0.29(-2.22%)
Nov 28, 2007 12.40 13.53 12.24 13.13 2,049,167 +0.88(+7.22%)
Nov 27, 2007 11.84 12.32 11.79 12.24 1,627,042 +0.47(+3.96%)
Nov 26, 2007 12.25 12.70 11.70 11.78 1,898,254 -0.44(-3.62%)
Nov 23, 2007 12.13 12.50 11.98 12.22 424,975 +0.20(+1.66%)
Nov 21, 2007 12.39 12.58 11.99 12.02 1,987,376 -0.43(-3.42%)
Nov 20, 2007 13.09 13.11 12.32 12.44 2,871,522 -0.67(-5.09%)
Nov 19, 2007 12.29 13.19 12.29 13.11 2,248,576 +0.88(+7.23%)
Nov 16, 2007 12.85 12.85 12.06 12.23 1,620,002 -0.58(-4.49%)
Nov 15, 2007 12.96 13.50 12.59 12.80 1,730,135 -0.21(-1.60%)
Nov 14, 2007 12.94 13.56 12.88 13.01 2,168,549 +0.07(+0.52%)
Nov 13, 2007 13.33 13.35 12.64 12.94 1,558,253 -0.28(-2.14%)
Nov 12, 2007 12.94 13.29 12.89 13.23 3,720,170 +0.00(+0.00%)
Nov 09, 2007 13.51 13.70 13.13 13.23 2,790,414 -0.50(-3.64%)
Nov 08, 2007 13.90 14.64 12.79 13.73 4,306,623 +0.57(+4.31%)
Nov 07, 2007 15.09 15.09 12.85 13.16 3,800,524 -1.79(-11.98%)
Nov 06, 2007 16.49 16.49 13.39 14.95 9,060,177 -2.55(-14.57%)
Nov 05, 2007 17.59 18.03 16.69 17.50 2,242,362 -0.14(-0.80%)
Nov 02, 2007 18.25 18.39 17.42 17.64 1,409,184 -0.48(-2.67%)
Nov 01, 2007 18.33 18.39 17.79 18.13 1,729,416 -0.44(-2.38%)
Oct 31, 2007 18.29 18.92 17.66 18.57 2,709,306 +0.91(+5.14%)
Oct 30, 2007 17.37 18.22 17.30 17.66 1,575,719 +0.19(+1.10%)
Oct 29, 2007 18.26 18.41 17.08 17.47 1,825,641 -0.66(-3.63%)
Oct 26, 2007 18.33 18.69 17.74 18.13 1,238,810 +0.02(+0.09%)
Oct 25, 2007 18.38 18.59 17.84 18.11 876,106 -0.13(-0.73%)
Oct 24, 2007 18.61 19.01 18.24 18.24 1,209,895 -0.47(-2.49%)
Oct 23, 2007 18.52 18.73 18.18 18.71 694,334 +0.45(+2.46%)
Oct 22, 2007 18.40 18.87 18.10 18.26 1,153,383 -0.42(-2.23%)
Oct 19, 2007 19.63 19.78 18.61 18.68 1,024,523 -1.15(-5.80%)
Oct 18, 2007 19.76 19.96 19.58 19.83 667,218 -0.13(-0.67%)
Oct 17, 2007 20.61 20.66 19.49 19.96 943,415 -0.38(-1.84%)
Oct 16, 2007 20.42 20.72 19.94 20.34 728,168 -0.10(-0.49%)
Oct 15, 2007 20.74 20.97 20.19 20.44 844,431 -0.37(-1.76%)
Oct 12, 2007 20.22 20.83 20.13 20.80 878,223 +0.56(+2.76%)
Oct 11, 2007 20.58 21.06 20.00 20.24 1,047,200 -0.37(-1.78%)
Oct 10, 2007 19.89 20.67 19.89 20.61 669,977 +0.61(+3.04%)
Oct 09, 2007 20.58 20.58 19.77 20.00 660,859 -0.29(-1.44%)
Oct 08, 2007 20.54 20.82 20.23 20.29 581,071 -0.04(-0.20%)
Oct 05, 2007 19.97 20.54 19.84 20.34 784,800 +0.54(+2.74%)
Oct 04, 2007 20.39 20.41 19.58 19.79 917,139 -0.50(-2.46%)
Oct 03, 2007 21.07 21.19 20.24 20.29 1,396,946 -0.94(-4.43%)
Oct 02, 2007 20.97 21.55 20.96 21.24 567,753 +0.23(+1.07%)
Oct 01, 2007 20.31 21.20 20.25 21.01 948,215 +0.68(+3.32%)
Sep 28, 2007 20.75 20.87 20.23 20.34 732,008 -0.38(-1.85%)
Sep 27, 2007 20.44 20.86 20.21 20.72 973,051 +0.33(+1.64%)
Sep 26, 2007 20.59 20.70 19.97 20.39 1,137,066 +0.01(+0.04%)
Sep 25, 2007 20.62 20.66 19.82 20.38 1,537,325 -0.50(-2.40%)
Sep 24, 2007 20.98 21.63 20.65 20.88 741,822 -0.10(-0.48%)
Sep 21, 2007 20.74 21.51 20.60 20.98 993,568 +0.32(+1.53%)
Sep 20, 2007 21.06 21.25 20.45 20.66 902,142 -0.46(-2.17%)
Sep 19, 2007 20.74 21.69 20.69 21.12 1,374,870 +0.67(+3.26%)
Sep 18, 2007 19.13 20.49 19.13 20.45 1,212,774 +1.46(+7.68%)
Sep 17, 2007 19.07 19.44 18.97 18.99 1,331,076 -0.12(-0.61%)
Sep 14, 2007 18.98 19.25 18.88 19.11 642,621 -0.10(-0.52%)
Sep 13, 2007 19.24 19.44 19.01 19.21 890,504 +0.03(+0.13%)
Sep 12, 2007 19.37 19.40 18.80 19.19 971,971 -0.19(-0.99%)
Sep 11, 2007 18.94 19.74 18.84 19.38 1,195,737 +0.49(+2.60%)
Sep 10, 2007 19.39 19.51 18.51 18.89 872,026 -0.43(-2.24%)
Sep 07, 2007 20.01 20.01 19.07 19.32 974,731 -0.96(-4.73%)
Sep 06, 2007 20.65 20.74 20.09 20.28 697,093 -0.12(-0.57%)
Sep 05, 2007 20.45 20.74 20.29 20.39 935,737 -0.12(-0.61%)
Sep 04, 2007 20.44 20.73 20.24 20.52 1,138,386 +0.15(+0.74%)
Aug 31, 2007 20.54 20.66 20.18 20.37 1,100,831 +0.15(+0.74%)
Aug 30, 2007 20.49 20.70 20.02 20.22 1,458,137 -0.63(-3.04%)
Aug 29, 2007 20.26 20.92 20.00 20.85 1,004,006 +0.78(+3.90%)
Aug 28, 2007 20.68 20.75 19.96 20.07 1,205,935 -0.72(-3.45%)
Aug 27, 2007 21.04 21.25 20.55 20.79 1,144,505 -0.30(-1.42%)
Aug 24, 2007 21.44 21.59 20.42 21.09 1,955,221 -0.19(-0.90%)
Aug 23, 2007 20.49 21.44 20.49 21.28 1,693,421 +1.07(+5.28%)
Aug 22, 2007 20.74 21.22 20.00 20.21 2,125,595 +0.74(+3.81%)
Aug 21, 2007 18.54 19.73 18.46 19.47 1,088,233 +0.80(+4.29%)
Aug 20, 2007 18.27 18.83 17.65 18.67 966,212 +0.44(+2.42%)
Aug 17, 2007 18.41 19.38 17.80 18.23 1,633,921 +0.03(+0.18%)
Aug 16, 2007 18.00 18.49 16.74 18.19 2,003,899 -0.14(-0.77%)
Aug 15, 2007 19.24 19.79 18.33 18.34 1,375,350 -0.86(-4.47%)
Aug 14, 2007 19.40 19.78 18.79 19.19 1,213,080 -0.15(-0.78%)
Aug 13, 2007 19.72 20.69 18.81 19.34 2,041,128 +0.10(+0.52%)
Aug 10, 2007 16.46 19.65 15.56 19.24 3,230,626 +2.53(+15.10%)
Aug 09, 2007 17.62 17.97 16.30 16.72 3,813,377 -1.52(-8.32%)
Aug 08, 2007 19.92 20.06 16.31 18.24 4,070,827 -1.65(-8.30%)
Aug 07, 2007 19.25 20.09 19.11 19.89 3,692,316 +1.34(+7.24%)
Aug 06, 2007 19.41 19.96 17.84 18.54 5,697,315 +1.18(+6.82%)
Aug 03, 2007 17.76 18.65 17.14 17.36 1,428,142 -1.29(-6.93%)
Aug 02, 2007 18.65 18.78 18.34 18.65 1,286,683 +0.14(+0.76%)
Aug 01, 2007 19.00 19.74 17.58 18.51 1,974,778 -0.65(-3.39%)
Jul 31, 2007 18.88 19.67 18.88 19.16 2,107,715 +0.43(+2.31%)
Jul 30, 2007 18.27 18.87 17.94 18.73 1,582,870 +0.39(+2.14%)
Jul 27, 2007 18.37 18.69 17.72 18.34 2,210,982 -0.18(-0.95%)
Jul 26, 2007 19.08 19.42 17.04 18.51 2,963,638 -1.06(-5.41%)
Jul 25, 2007 20.64 21.08 19.42 19.57 1,936,847 -1.13(-5.47%)
Jul 24, 2007 21.84 21.84 20.38 20.70 2,227,769 -1.30(-5.91%)
Jul 23, 2007 22.30 22.59 21.83 22.00 801,914 +0.08(+0.34%)
Jul 20, 2007 22.90 22.92 21.54 21.93 1,361,432 -1.02(-4.43%)
Jul 19, 2007 22.94 23.14 22.59 22.95 661,579 +0.25(+1.10%)
Jul 18, 2007 23.15 23.42 22.61 22.70 863,508 -0.66(-2.82%)
Jul 17, 2007 23.18 23.75 23.18 23.35 1,231,731 +0.18(+0.76%)
Jul 16, 2007 23.25 23.75 23.05 23.18 1,347,154 -0.10(-0.43%)
Jul 13, 2007 22.75 23.34 22.71 23.28 960,333 +0.44(+1.93%)
Jul 12, 2007 22.63 22.85 22.62 22.84 679,336 +0.31(+1.37%)
Jul 11, 2007 22.08 22.55 22.08 22.53 908,981 +0.42(+1.88%)
Jul 10, 2007 22.93 23.10 22.07 22.11 1,138,626 -1.03(-4.43%)
Jul 09, 2007 23.19 23.35 22.96 23.14 739,927 -0.13(-0.57%)
Jul 06, 2007 23.28 23.67 23.06 23.27 805,796 -0.08(-0.36%)
Jul 05, 2007 22.92 23.46 22.67 23.35 847,070 +0.45(+1.97%)
Jul 03, 2007 23.24 23.28 22.79 22.90 522,520 -0.23(-1.01%)
Jul 02, 2007 23.12 23.27 23.05 23.14 962,230 +0.12(+0.51%)
Jun 29, 2007 22.82 23.30 22.82 23.02 1,149,184 +0.26(+1.14%)
Jun 28, 2007 22.60 23.04 22.56 22.76 1,050,679 +0.13(+0.59%)
Jun 27, 2007 22.30 22.71 21.83 22.63 1,697,020 +0.12(+0.52%)
Jun 26, 2007 22.44 22.85 22.32 22.51 1,734,455 +0.19(+0.86%)
Jun 25, 2007 22.60 22.92 22.19 22.32 769,682 -0.28(-1.25%)
Jun 22, 2007 22.85 22.94 22.29 22.60 1,257,048 -0.27(-1.17%)
Jun 21, 2007 22.51 22.96 22.04 22.87 1,491,010 +0.16(+0.70%)
Jun 20, 2007 22.50 23.49 22.49 22.71 2,380,316 +0.18(+0.78%)
Jun 19, 2007 21.80 22.61 21.80 22.54 994,528 +0.01(+0.04%)
Jun 18, 2007 22.85 22.91 22.26 22.53 912,820 -0.26(-1.13%)
Jun 15, 2007 22.67 23.09 22.47 22.79 1,791,086 +0.59(+2.67%)
Jun 14, 2007 22.35 22.60 22.06 22.20 1,626,831 -0.06(-0.26%)
Jun 13, 2007 22.11 22.32 21.96 22.25 1,751,492 +0.36(+1.64%)
Jun 12, 2007 21.46 22.28 21.33 21.89 2,025,650 +0.33(+1.55%)
Jun 11, 2007 21.66 21.67 21.24 21.56 966,692 -0.08(-0.35%)
Jun 08, 2007 20.85 21.67 20.79 21.64 1,230,030 +0.82(+3.92%)
Jun 07, 2007 20.92 21.40 20.61 20.82 1,417,523 -0.27(-1.27%)
Jun 06, 2007 21.52 21.46 20.95 21.09 1,283,444 -0.43(-2.01%)
Jun 05, 2007 21.11 21.75 21.11 21.52 2,596,283 +0.23(+1.06%)
Jun 04, 2007 20.41 21.38 20.41 21.29 1,718,809 +0.84(+4.12%)
Jun 01, 2007 20.29 20.64 20.29 20.45 1,908,164 +0.39(+1.95%)
May 31, 2007 20.41 20.48 19.94 20.06 1,182,455 -0.35(-1.71%)
May 30, 2007 20.34 20.57 20.19 20.41 1,281,644 -0.15(-0.73%)
May 29, 2007 20.19 20.76 20.19 20.56 978,318 +0.43(+2.15%)
May 25, 2007 19.78 20.21 19.78 20.13 960,843 +0.23(+1.17%)
May 24, 2007 20.09 20.18 19.79 19.89 1,060,218 -0.35(-1.73%)
May 23, 2007 20.04 20.63 19.92 20.24 1,227,982 +0.31(+1.55%)
May 22, 2007 20.18 20.25 19.46 19.94 1,528,926 -0.36(-1.77%)
May 21, 2007 20.39 20.67 20.17 20.29 2,196,864 -0.12(-0.57%)
May 18, 2007 20.42 20.69 20.28 20.41 4,721,957 +0.09(+0.45%)
May 17, 2007 20.20 20.71 20.20 20.32 1,149,064 +0.12(+0.58%)
May 16, 2007 20.00 20.24 19.85 20.20 898,062 +0.05(+0.25%)
May 15, 2007 19.93 20.64 19.87 20.15 1,453,597 +0.13(+0.67%)
May 14, 2007 20.18 20.42 19.80 20.02 1,992,175 -0.09(-0.46%)
May 11, 2007 19.80 20.24 19.68 20.11 1,965,445 +0.32(+1.60%)
May 10, 2007 19.94 20.00 19.68 19.79 1,458,268 -0.19(-0.96%)
May 09, 2007 19.83 20.19 19.69 19.99 1,409,904 +0.07(+0.38%)
May 08, 2007 19.65 19.98 19.44 19.91 1,440,620 +0.07(+0.38%)
May 07, 2007 18.56 19.89 18.96 19.84 2,921,578 +1.28(+6.87%)
May 04, 2007 18.46 18.73 18.36 18.56 1,360,052 -0.04(-0.22%)
May 03, 2007 18.55 18.84 18.34 18.60 2,017,012 +0.00(+0.00%)
May 02, 2007 17.36 18.75 17.13 18.60 5,760,224 +2.49(+15.47%)
May 01, 2007 16.17 16.23 15.66 16.11 1,007,006 +0.00(+0.00%)
Apr 30, 2007 16.64 16.69 16.10 16.11 918,415 -0.46(-2.77%)
Apr 27, 2007 16.62 16.66 16.38 16.57 615,746 -0.05(-0.30%)
Apr 26, 2007 16.49 16.67 16.44 16.62 838,072 +0.14(+0.86%)
Apr 25, 2007 16.21 16.67 16.19 16.48 1,522,087 +0.34(+2.12%)
Apr 24, 2007 16.31 16.46 16.04 16.14 1,005,806 -0.08(-0.51%)
Apr 23, 2007 16.23 16.44 16.14 16.22 638,302 -0.02(-0.10%)
Apr 20, 2007 16.45 16.50 16.21 16.24 966,692 +0.04(+0.26%)
Apr 19, 2007 15.97 16.24 15.80 16.19 577,591 +0.07(+0.41%)
Apr 18, 2007 16.06 16.28 15.97 16.13 623,424 +0.03(+0.16%)
Apr 17, 2007 16.29 16.35 16.03 16.10 676,216 -0.18(-1.13%)
Apr 16, 2007 15.92 16.33 15.89 16.29 783,120 +0.37(+2.30%)
Apr 13, 2007 16.17 16.17 15.72 15.92 611,546 -0.04(-0.26%)
Apr 12, 2007 15.88 16.03 15.46 15.96 768,242 +0.03(+0.21%)
Apr 11, 2007 16.09 16.15 15.70 15.93 736,447 -0.23(-1.39%)
Apr 10, 2007 16.01 16.17 15.99 16.15 597,628 +0.17(+1.04%)
Apr 09, 2007 16.14 16.19 15.89 15.99 648,501 -0.11(-0.67%)
Apr 05, 2007 16.14 16.21 16.01 16.09 830,273 -0.03(-0.21%)
Apr 04, 2007 16.10 16.22 15.89 16.13 818,155 -0.02(-0.15%)
Apr 03, 2007 15.78 16.29 15.69 16.15 1,866,315 +0.48(+3.03%)
Apr 02, 2007 15.36 15.82 15.33 15.68 1,557,122 +0.43(+2.84%)
Mar 30, 2007 15.18 15.36 15.09 15.24 1,234,491 +0.13(+0.88%)
Mar 29, 2007 15.17 15.34 14.97 15.11 870,227 +0.04(+0.28%)
Mar 28, 2007 15.25 15.34 15.02 15.07 979,770 -0.27(-1.74%)
Mar 27, 2007 15.49 15.54 15.24 15.34 1,000,647 -0.16(-1.02%)
Mar 26, 2007 15.59 15.69 15.11 15.49 1,430,901 +0.05(+0.32%)
Mar 23, 2007 14.87 15.49 14.87 15.44 1,427,542 +0.53(+3.52%)
Mar 22, 2007 15.02 15.14 14.90 14.92 1,117,029 -0.08(-0.56%)
Mar 21, 2007 14.94 15.15 14.89 15.00 866,387 +0.07(+0.45%)
Mar 20, 2007 14.89 15.04 14.81 14.94 586,350 +0.01(+0.06%)
Mar 19, 2007 14.89 15.24 14.84 14.93 1,371,150 +0.28(+1.94%)
Mar 16, 2007 14.94 15.06 14.59 14.64 1,044,920 -0.29(-1.95%)
Mar 15, 2007 14.80 15.04 14.74 14.94 792,838 +0.16(+1.07%)
Mar 14, 2007 14.79 14.79 14.42 14.78 1,036,641 -0.02(-0.11%)
Mar 13, 2007 15.17 15.24 14.72 14.79 1,011,205 -0.38(-2.47%)
Mar 12, 2007 15.16 15.29 15.07 15.17 1,313,559 +0.10(+0.66%)
Mar 09, 2007 15.27 15.36 14.89 15.07 1,068,436 -0.07(-0.50%)
Mar 08, 2007 15.22 15.42 15.04 15.14 1,601,275 +0.07(+0.50%)
Mar 07, 2007 15.24 15.38 15.01 15.07 2,882,320 -0.47(-3.00%)
Mar 06, 2007 15.59 15.99 15.50 15.54 2,710,026 +0.08(+0.49%)
Mar 05, 2007 15.35 15.90 15.20 15.46 4,473,399 -0.07(-0.43%)
Mar 02, 2007 14.17 15.53 14.05 15.53 7,660,590 +1.32(+9.27%)
Mar 01, 2007 12.24 14.58 12.24 14.21 7,300,054 +1.97(+16.07%)
Feb 28, 2007 12.28 12.49 12.17 12.24 2,231,179 -0.01(-0.07%)
Feb 27, 2007 12.85 13.09 12.14 12.25 1,627,911 -0.99(-7.49%)
Feb 26, 2007 13.56 13.64 13.14 13.24 1,221,053 -0.37(-2.69%)
Feb 23, 2007 13.77 13.79 13.50 13.61 1,080,435 -0.12(-0.91%)
Feb 22, 2007 13.94 14.09 13.69 13.74 1,060,998 -0.24(-1.73%)
Feb 21, 2007 13.98 14.09 13.89 13.98 1,162,262 -0.12(-0.83%)
Feb 20, 2007 14.10 14.14 13.80 14.09 1,002,926 +0.29(+2.11%)
Feb 16, 2007 13.83 14.04 13.62 13.80 1,352,073 -0.03(-0.24%)
Feb 15, 2007 13.44 13.95 13.36 13.84 1,533,365 +0.43(+3.17%)
Feb 14, 2007 13.19 13.54 13.19 13.41 1,152,144 +0.23(+1.77%)
Feb 13, 2007 13.45 13.51 13.18 13.18 1,155,187 -0.22(-1.68%)
Feb 12, 2007 13.38 13.44 13.12 13.40 1,165,096 +0.07(+0.56%)
Feb 09, 2007 13.31 13.40 13.13 13.33 896,983 +0.00(+0.00%)
Feb 08, 2007 13.35 13.51 13.20 13.33 861,348 -0.03(-0.19%)
Feb 07, 2007 13.34 13.42 13.19 13.35 1,565,521 +0.03(+0.19%)
Feb 06, 2007 13.34 13.41 13.21 13.33 808,796 -0.01(-0.06%)
Feb 05, 2007 13.44 13.59 13.14 13.34 2,033,929 -0.05(-0.37%)
Feb 02, 2007 13.27 13.42 13.11 13.39 792,838 +0.12(+0.94%)
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.