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 29, 2010 16.92 17.15 16.58 16.64 730,736 -0.34(-2.00%)
Oct 28, 2010 17.40 17.50 16.79 16.98 549,700 -0.31(-1.82%)
Oct 27, 2010 17.24 17.37 16.98 17.29 665,163 +0.00(+0.00%)
Oct 25, 2010 17.45 17.61 17.24 17.29 393,681 -0.07(-0.39%)
Oct 22, 2010 17.17 17.39 16.94 17.36 416,608 +0.30(+1.74%)
Oct 21, 2010 17.67 17.89 16.98 17.06 1,176,953 -0.46(-2.61%)
Oct 20, 2010 17.26 17.72 17.16 17.52 448,611 +0.35(+2.03%)
Oct 19, 2010 17.41 17.75 16.98 17.17 815,162 -0.59(-3.34%)
Oct 18, 2010 17.63 17.93 17.56 17.77 622,908 +0.14(+0.77%)
Oct 15, 2010 17.68 17.77 17.29 17.63 1,170,673 +0.20(+1.12%)
Oct 14, 2010 17.54 17.60 17.14 17.43 1,271,810 +0.07(+0.39%)
Oct 13, 2010 16.73 17.40 16.63 17.37 1,323,911 +0.78(+4.71%)
Oct 12, 2010 16.57 16.82 16.21 16.59 672,179 -0.08(-0.51%)
Oct 11, 2010 16.76 16.80 16.49 16.67 423,230 -0.06(-0.36%)
Oct 08, 2010 16.73 16.87 16.17 16.73 725,239 +0.42(+2.60%)
Oct 07, 2010 16.48 16.52 16.17 16.31 1,428 -0.09(-0.57%)
Oct 06, 2010 16.44 16.61 16.23 16.40 624,955 -0.15(-0.92%)
Oct 05, 2010 16.20 16.64 16.12 16.55 1,040,948 +0.61(+3.83%)
Oct 04, 2010 16.72 16.78 15.88 15.94 1,100,907 -0.85(-5.05%)
Oct 01, 2010 16.79 17.03 16.73 16.79 557,463 +0.13(+0.80%)
Sep 30, 2010 16.66 16.89 16.37 16.66 8,637 -0.06(-0.34%)
Sep 29, 2010 16.84 16.98 16.65 16.71 1,165,535 -0.25(-1.50%)
Sep 28, 2010 17.15 17.15 16.65 16.97 674 -0.16(-0.94%)
Sep 27, 2010 16.97 17.23 16.81 17.13 527,580 +0.16(+0.95%)
Sep 24, 2010 16.71 17.00 16.67 16.97 934,949 +0.53(+3.25%)
Sep 23, 2010 16.43 16.93 16.36 16.43 78,372 -0.30(-1.77%)
Sep 22, 2010 16.91 16.93 16.38 16.73 1,449,945 -0.31(-1.79%)
Sep 21, 2010 17.37 17.37 16.91 17.04 992,115 -0.31(-1.76%)
Sep 20, 2010 16.98 17.54 16.93 17.34 1,612,886 +0.36(+2.10%)
Sep 17, 2010 16.98 17.04 15.95 16.98 1,939,263 +0.69(+4.22%)
Sep 15, 2010 16.09 16.37 15.81 16.30 979,305 +0.34(+2.13%)
Sep 14, 2010 15.94 16.17 15.66 15.96 864,391 -0.04(-0.26%)
Sep 13, 2010 15.62 16.10 15.58 16.00 1,087,267 +0.61(+3.97%)
Sep 10, 2010 15.13 15.44 14.98 15.39 1,066,111 +0.27(+1.80%)
Sep 09, 2010 15.64 15.85 14.88 15.12 1,319,746 -0.31(-1.98%)
Sep 08, 2010 15.35 15.51 15.12 15.42 1,206,608 +0.09(+0.61%)
Sep 07, 2010 15.82 15.91 15.29 15.33 2,273 -0.62(-3.88%)
Sep 03, 2010 15.37 16.03 15.34 15.95 1,271,661 +0.78(+5.15%)
Sep 02, 2010 14.41 15.42 14.32 15.17 1,130 +0.78(+5.42%)
Sep 01, 2010 14.00 14.42 13.90 14.39 1,135,694 +0.64(+4.63%)
Aug 31, 2010 13.74 14.22 13.62 13.75 3,300 -0.33(-2.32%)
Aug 30, 2010 14.53 14.58 14.05 14.08 1,050,441 -0.56(-3.86%)
Aug 27, 2010 14.64 14.77 14.21 14.64 1,202,064 +0.20(+1.40%)
Aug 26, 2010 14.75 14.92 14.37 14.44 3,025 -0.21(-1.44%)
Aug 25, 2010 14.11 14.74 13.92 14.65 1,587 +0.44(+3.08%)
Aug 24, 2010 14.54 14.76 14.21 14.21 6,446 -0.65(-4.37%)
Aug 23, 2010 15.40 15.47 14.80 14.86 934,852 -0.47(-3.08%)
Aug 20, 2010 15.38 15.41 15.12 15.34 674,226 -0.19(-1.20%)
Aug 19, 2010 16.14 16.19 15.35 15.52 2,398 -0.67(-4.11%)
Aug 18, 2010 15.97 16.29 15.60 16.19 24,824 +0.24(+1.53%)
Aug 17, 2010 15.71 16.17 15.48 15.94 3,825 +0.47(+3.05%)
Aug 16, 2010 14.99 15.58 14.96 15.47 1,008,686 +0.32(+2.11%)
Aug 13, 2010 15.15 15.34 14.92 15.15 1,112,952 -0.14(-0.94%)
Aug 12, 2010 15.18 15.49 15.15 15.29 1,362,154 -0.11(-0.71%)
Aug 11, 2010 15.98 15.98 15.25 15.40 6,945 -0.94(-5.73%)
Aug 10, 2010 16.34 16.56 15.96 16.34 3,080 -0.24(-1.42%)
Aug 09, 2010 16.92 16.92 16.44 16.57 1,796,638 -0.30(-1.75%)
Aug 06, 2010 16.87 16.95 16.44 16.87 2,112,119 -0.41(-2.39%)
Aug 05, 2010 16.92 18.02 16.48 17.28 4,683,407 -1.90(-9.89%)
Aug 04, 2010 18.69 19.25 18.52 19.18 978,470 +0.61(+3.27%)
Aug 03, 2010 18.78 18.97 18.42 18.57 541,289 -0.34(-1.78%)
Aug 02, 2010 18.53 18.96 18.45 18.91 827,024 +0.69(+3.79%)
Jul 30, 2010 18.22 18.55 17.86 18.22 876,302 -0.09(-0.51%)
Jul 29, 2010 18.55 18.65 17.74 18.31 977,811 +0.00(+0.00%)
Jul 28, 2010 18.31 18.75 18.11 18.31 2,573 -0.30(-1.63%)
Jul 27, 2010 19.15 19.17 18.38 18.61 790,681 -0.51(-2.69%)
Jul 26, 2010 19.15 19.58 19.04 19.13 1,406,669 -0.01(-0.04%)
Jul 23, 2010 18.34 19.23 18.34 19.14 1,783,920 +0.64(+3.46%)
Jul 22, 2010 17.93 18.67 17.87 18.50 2,186,608 +0.91(+5.18%)
Jul 21, 2010 17.82 18.00 17.47 17.59 664,326 -0.01(-0.05%)
Jul 20, 2010 16.94 17.64 16.74 17.59 558,612 +0.35(+2.00%)
Jul 19, 2010 17.53 17.74 17.06 17.25 865,157 -0.27(-1.54%)
Jul 16, 2010 17.52 18.31 17.48 17.52 1,265,788 -0.82(-4.46%)
Jul 15, 2010 17.95 18.45 17.73 18.34 1,212,409 +0.36(+2.02%)
Jul 14, 2010 17.69 18.11 17.69 17.97 611,369 -0.01(-0.05%)
Jul 13, 2010 17.98 18.05 17.20 17.98 6,291 +1.13(+6.70%)
Jul 12, 2010 16.87 17.11 16.70 16.85 629,609 -0.03(-0.20%)
Jul 09, 2010 16.89 17.00 16.66 16.89 1,055,566 +0.08(+0.50%)
Jul 08, 2010 16.80 16.89 16.55 16.80 37,022 +0.13(+0.81%)
Jul 07, 2010 16.36 16.68 16.06 16.67 1,574,788 +0.46(+2.86%)
Jul 06, 2010 16.20 17.19 16.03 16.20 3,216 -0.55(-3.27%)
Jul 02, 2010 16.75 17.03 16.63 16.75 1,373,029 +0.12(+0.71%)
Jul 01, 2010 16.31 16.84 16.12 16.63 1,976,910 +0.19(+1.18%)
Jun 30, 2010 16.44 17.10 16.37 16.44 6,004 -0.22(-1.32%)
Jun 29, 2010 16.20 16.88 16.20 16.66 2,228,365 -0.30(-1.79%)
Jun 25, 2010 16.96 17.16 16.73 16.96 946,705 -0.01(-0.05%)
Jun 24, 2010 16.97 17.53 16.95 16.97 365 -0.51(-2.94%)
Jun 23, 2010 17.77 17.91 17.38 17.48 1,220,880 -0.36(-2.03%)
Jun 22, 2010 17.85 18.45 17.75 17.85 1,792 -0.08(-0.42%)
Jun 21, 2010 17.70 18.21 17.70 17.92 1,327,891 +0.48(+2.75%)
Jun 18, 2010 17.44 17.54 17.29 17.44 750,689 +0.08(+0.44%)
Jun 17, 2010 17.37 17.50 16.96 17.37 672,810 +0.03(+0.15%)
Jun 16, 2010 17.11 17.54 16.75 17.34 871,909 -0.03(-0.19%)
Jun 15, 2010 17.38 17.46 16.93 17.38 3,116 +0.54(+3.20%)
Jun 14, 2010 16.57 17.24 16.57 16.84 1,592,410 +0.50(+3.04%)
Jun 11, 2010 15.82 16.46 15.66 16.34 817,185 +0.30(+1.89%)
Jun 10, 2010 16.03 16.07 15.37 16.03 2,894 +1.05(+6.97%)
Jun 09, 2010 15.54 15.72 14.86 14.99 928,435 -0.39(-2.52%)
Jun 08, 2010 15.28 15.49 15.01 15.38 2,549,841 +0.13(+0.83%)
Jun 07, 2010 15.34 15.66 15.08 15.25 2,054,226 -0.03(-0.17%)
Jun 04, 2010 15.28 16.13 15.19 15.28 1,372,222 -1.10(-6.69%)
Jun 03, 2010 16.37 16.68 16.06 16.37 1,233,694 +0.26(+1.62%)
Jun 02, 2010 16.11 16.11 15.33 16.11 1,794,135 +0.70(+4.54%)
Jun 01, 2010 15.41 16.07 15.41 15.41 2,526 -0.53(-3.33%)
May 28, 2010 15.94 16.57 15.85 15.94 1,303,649 -0.56(-3.40%)
May 27, 2010 15.70 16.58 15.70 16.50 1,599,657 +1.21(+7.90%)
May 26, 2010 15.30 15.67 15.16 15.30 2,548 +0.08(+0.55%)
May 25, 2010 14.93 15.32 14.47 15.21 119 -0.15(-0.98%)
May 24, 2010 15.40 15.68 15.13 15.36 993,091 -0.07(-0.43%)
May 21, 2010 15.11 15.59 14.63 15.43 2,008,775 +0.08(+0.49%)
May 20, 2010 15.55 15.74 15.35 15.35 954 -0.95(-5.81%)
May 19, 2010 16.46 16.47 15.60 16.30 1,959,069 -0.25(-1.52%)
May 18, 2010 17.95 18.04 16.48 16.55 1,577,493 -1.07(-6.09%)
May 17, 2010 17.55 17.91 16.87 17.63 1,157,168 +0.23(+1.30%)
May 14, 2010 17.40 17.86 17.11 17.40 1,090,779 -0.57(-3.17%)
May 13, 2010 18.22 18.57 17.81 17.97 1,429,242 -0.04(-0.23%)
May 12, 2010 17.44 18.44 17.44 18.01 2,184,509 +0.68(+3.92%)
May 11, 2010 17.58 17.61 17.27 17.33 119 +0.38(+2.23%)
May 10, 2010 16.98 17.06 16.81 16.96 1,643,633 +0.91(+5.70%)
May 07, 2010 17.43 17.58 15.70 16.04 4,252,031 -1.57(-8.90%)
May 06, 2010 17.61 18.10 16.53 17.61 119 +0.22(+1.24%)
May 05, 2010 17.35 17.84 17.27 17.39 2,602,007 -0.17(-0.99%)
May 04, 2010 18.25 18.43 17.42 17.57 2,032,069 -1.05(-5.63%)
May 03, 2010 18.10 18.66 18.09 18.62 1,507,976 +0.82(+4.62%)
Apr 30, 2010 18.59 18.78 17.77 17.79 1,418,780 -0.76(-4.11%)
Apr 29, 2010 18.28 18.62 18.20 18.56 895,858 +0.53(+2.93%)
Apr 28, 2010 18.05 18.32 17.83 18.03 1,653,117 +0.23(+1.27%)
Apr 27, 2010 18.13 18.39 17.72 17.80 1,937,392 -0.38(-2.08%)
Apr 26, 2010 18.24 18.38 18.09 18.18 961,087 +0.03(+0.14%)
Apr 23, 2010 18.10 18.32 18.00 18.15 1,182,604 +0.03(+0.18%)
Apr 22, 2010 18.01 18.44 17.82 18.12 2,036,737 -0.07(-0.37%)
Apr 21, 2010 17.13 18.41 17.08 18.19 2,973,014 +1.09(+6.38%)
Apr 20, 2010 16.90 17.19 16.86 17.10 729,595 +0.34(+2.00%)
Apr 19, 2010 16.70 16.98 16.38 16.76 635,138 +0.01(+0.05%)
Apr 16, 2010 17.20 17.41 16.61 16.75 1,275,035 -0.51(-2.96%)
Apr 15, 2010 16.82 17.34 16.73 17.27 1,455,373 +0.48(+2.85%)
Apr 14, 2010 16.63 16.82 16.48 16.79 1,102,598 +0.19(+1.16%)
Apr 13, 2010 16.23 16.69 16.14 16.59 1,306,851 +0.44(+2.70%)
Apr 12, 2010 16.02 16.32 15.93 16.16 1,391,547 +0.20(+1.26%)
Apr 09, 2010 15.72 16.03 15.56 15.96 902,282 +0.28(+1.76%)
Apr 08, 2010 16.08 16.17 15.40 15.68 1,734,859 -0.44(-2.71%)
Apr 07, 2010 16.23 16.34 15.96 16.12 1,271,243 -0.08(-0.47%)
Apr 06, 2010 16.49 16.49 16.07 16.19 1,278,038 -0.21(-1.28%)
Apr 05, 2010 16.35 16.54 16.23 16.40 755,324 +0.18(+1.09%)
Apr 01, 2010 16.13 16.23 16.23 16.23 1,385,010 +0.28(+1.73%)
Mar 31, 2010 16.70 16.70 15.93 15.95 1,367,825 -0.84(-5.00%)
Mar 30, 2010 16.81 16.86 16.35 16.79 995,930 +0.07(+0.40%)
Mar 29, 2010 17.27 17.34 16.46 16.72 930,147 -0.41(-2.40%)
Mar 26, 2010 17.26 17.41 16.97 17.13 781,282 -0.09(-0.54%)
Mar 25, 2010 17.37 17.68 17.18 17.22 1,164,258 +0.07(+0.39%)
Mar 24, 2010 17.27 17.46 17.05 17.16 880,346 -0.26(-1.49%)
Mar 23, 2010 17.42 17.55 17.17 17.42 1,051,929 +0.08(+0.48%)
Mar 22, 2010 16.65 17.40 16.59 17.33 2,030,272 +0.55(+3.30%)
Mar 19, 2010 16.46 16.87 16.23 16.78 1,601,474 +0.49(+2.99%)
Mar 18, 2010 16.70 16.75 16.22 16.29 1,422,175 -0.37(-2.21%)
Mar 17, 2010 16.61 16.77 16.52 16.66 1,311,510 +0.23(+1.38%)
Mar 16, 2010 16.01 16.54 15.94 16.44 1,432,687 +0.63(+3.98%)
Mar 15, 2010 15.76 15.86 15.65 15.81 806,003 -0.18(-1.15%)
Mar 12, 2010 16.39 16.57 15.92 15.99 997,569 -0.36(-2.21%)
Mar 11, 2010 16.12 16.39 15.93 16.35 1,656,650 +0.13(+0.83%)
Mar 10, 2010 15.76 16.32 15.67 16.22 1,557,019 +0.46(+2.93%)
Mar 09, 2010 15.55 15.93 15.44 15.76 961,374 +0.08(+0.54%)
Mar 08, 2010 15.75 15.84 15.47 15.67 671,133 -0.03(-0.21%)
Mar 05, 2010 15.50 15.93 15.50 15.71 1,701,965 +0.39(+2.52%)
Mar 04, 2010 15.30 15.35 14.76 15.32 1,552,906 -0.08(-0.49%)
Mar 03, 2010 15.54 15.71 15.19 15.40 1,094,511 -0.13(-0.86%)
Mar 02, 2010 15.73 16.52 15.28 15.53 4,133,905 +0.58(+3.87%)
Mar 01, 2010 14.78 15.22 14.78 14.95 1,254,866 +0.24(+1.65%)
Feb 26, 2010 14.48 14.78 14.27 14.71 1,228,676 +0.29(+2.01%)
Feb 25, 2010 14.29 14.44 14.17 14.42 625,054 -0.09(-0.63%)
Feb 24, 2010 14.50 14.73 14.24 14.51 492,062 +0.11(+0.75%)
Feb 23, 2010 14.80 15.03 14.20 14.40 1,241,830 -0.65(-4.32%)
Feb 22, 2010 15.17 15.17 14.82 15.05 820,719 -0.09(-0.61%)
Feb 19, 2010 15.52 15.52 14.98 15.14 984,324 -0.39(-2.52%)
Feb 18, 2010 14.43 15.68 14.24 15.54 1,428,935 +1.13(+7.87%)
Feb 17, 2010 14.30 14.52 14.21 14.40 735,091 +0.13(+0.93%)
Feb 16, 2010 14.75 14.78 14.19 14.27 1,095,117 -0.35(-2.39%)
Feb 12, 2010 14.37 14.62 14.62 14.62 1,046,720 +0.05(+0.34%)
Feb 11, 2010 14.00 14.63 13.74 14.57 1,263,689 +0.55(+3.92%)
Feb 10, 2010 14.09 14.22 13.76 14.02 472,343 -0.18(-1.29%)
Feb 09, 2010 13.90 14.36 13.75 14.20 1,003,492 +0.53(+3.90%)
Feb 08, 2010 14.10 14.19 13.58 13.67 1,330,125 -0.39(-2.79%)
Feb 05, 2010 14.54 14.67 13.46 14.06 1,385,615 -0.54(-3.71%)
Feb 04, 2010 15.04 15.19 14.57 14.60 1,102,512 -0.58(-3.84%)
Feb 03, 2010 15.17 15.44 15.13 15.19 573,093 -0.02(-0.16%)
Feb 02, 2010 14.92 15.39 14.87 15.21 885,620 +0.48(+3.25%)
Feb 01, 2010 14.26 15.09 14.26 14.73 1,338,172 +0.54(+3.79%)
Jan 29, 2010 14.59 14.88 14.04 14.19 1,792,507 -0.41(-2.80%)
Jan 28, 2010 15.59 15.63 14.15 14.60 3,124,079 -1.00(-6.41%)
Jan 27, 2010 15.42 15.63 15.13 15.60 1,056,611 +0.13(+0.86%)
Jan 26, 2010 15.67 15.79 15.34 15.47 799,650 -0.30(-1.90%)
Jan 25, 2010 16.09 16.22 15.54 15.77 1,406,450 -0.13(-0.84%)
Jan 22, 2010 16.34 16.54 15.90 15.90 1,140,195 -0.39(-2.40%)
Jan 21, 2010 16.96 17.16 16.28 16.29 1,563,083 -0.68(-3.98%)
Jan 20, 2010 17.24 17.44 16.79 16.97 876,485 -0.47(-2.72%)
Jan 19, 2010 17.36 17.78 17.19 17.44 1,356,241 +0.07(+0.43%)
Jan 15, 2010 17.14 17.37 17.37 17.37 1,397,066 +0.18(+1.07%)
Jan 14, 2010 16.94 17.26 16.77 17.19 731,776 +0.28(+1.63%)
Jan 13, 2010 17.11 17.21 16.38 16.91 1,689,194 -0.17(-0.98%)
Jan 12, 2010 17.58 17.68 17.06 17.08 977,844 -0.73(-4.07%)
Jan 11, 2010 17.24 17.89 17.24 17.80 996,738 +0.62(+3.59%)
Jan 08, 2010 17.34 17.47 17.04 17.19 817,117 -0.19(-1.10%)
Jan 07, 2010 17.09 17.46 16.92 17.38 919,375 +0.25(+1.46%)
Jan 06, 2010 17.09 17.19 16.86 17.13 855,435 +0.06(+0.34%)
Jan 05, 2010 16.53 17.49 16.53 17.07 1,323,489 +0.48(+2.86%)
Jan 04, 2010 16.94 16.94 16.49 16.59 1,376,570 -0.12(-0.70%)
Dec 31, 2009 16.91 16.71 16.71 16.71 406,377 -0.21(-1.23%)
Dec 30, 2009 16.62 16.93 16.50 16.92 506,683 +0.24(+1.45%)
Dec 29, 2009 16.86 17.05 16.63 16.68 610,570 -0.23(-1.38%)
Dec 28, 2009 17.06 17.13 16.79 16.91 296,297 -0.12(-0.69%)
Dec 24, 2009 17.04 17.09 16.94 17.03 83,470 +0.07(+0.44%)
Dec 23, 2009 16.94 17.09 16.77 16.95 699,025 +0.02(+0.15%)
Dec 22, 2009 16.56 17.03 16.46 16.93 1,000,721 +0.37(+2.21%)
Dec 21, 2009 16.26 16.63 16.15 16.56 1,029,799 +0.36(+2.21%)
Dec 18, 2009 16.14 16.49 15.93 16.20 1,092,763 +0.15(+0.93%)
Dec 17, 2009 16.09 16.34 15.91 16.05 429,587 -0.27(-1.63%)
Dec 16, 2009 16.25 16.64 16.12 16.32 565,732 +0.23(+1.45%)
Dec 15, 2009 15.65 16.36 15.64 16.09 1,060,305 +0.22(+1.42%)
Dec 14, 2009 15.97 15.99 15.84 15.86 403,332 -0.01(-0.05%)
Dec 11, 2009 15.73 16.04 15.72 15.87 860,794 +0.12(+0.79%)
Dec 10, 2009 15.66 15.89 15.59 15.74 685,901 +0.14(+0.91%)
Dec 09, 2009 15.25 15.66 14.94 15.60 769,743 +0.37(+2.41%)
Dec 08, 2009 15.60 15.69 15.16 15.24 1,136,735 -0.58(-3.69%)
Dec 07, 2009 15.81 16.19 15.54 15.82 665,970 -0.01(-0.05%)
Dec 04, 2009 15.66 16.06 15.54 15.83 1,197,781 +0.52(+3.37%)
Dec 03, 2009 15.86 16.00 15.29 15.31 766,114 -0.53(-3.37%)
Dec 02, 2009 15.47 15.95 15.46 15.84 1,018,780 +0.43(+2.76%)
Dec 01, 2009 15.17 15.49 15.09 15.42 1,816,907 +0.48(+3.24%)
Nov 30, 2009 15.14 15.14 14.62 14.94 1,041,210 -0.21(-1.38%)
Nov 27, 2009 14.87 15.40 14.66 15.14 326,753 -0.33(-2.15%)
Nov 25, 2009 15.52 15.63 15.45 15.48 444,349 +0.06(+0.38%)
Nov 24, 2009 15.58 15.64 15.04 15.42 789,557 -0.17(-1.12%)
Nov 23, 2009 15.69 16.03 15.50 15.59 976,108 +0.15(+0.97%)
Nov 20, 2009 15.46 15.81 15.18 15.44 726,201 -0.22(-1.38%)
Nov 19, 2009 15.44 15.78 15.28 15.66 1,262,538 +0.05(+0.32%)
Nov 18, 2009 15.69 15.80 15.52 15.61 979,832 -0.19(-1.21%)
Nov 17, 2009 15.83 15.94 15.66 15.80 1,350,425 -0.17(-1.04%)
Nov 16, 2009 16.18 16.24 15.71 15.97 1,500,291 +0.17(+1.05%)
Nov 13, 2009 15.44 16.10 15.41 15.80 2,643,006 +0.73(+4.87%)
Nov 12, 2009 15.30 15.61 14.98 15.07 1,246,384 -0.27(-1.74%)
Nov 11, 2009 14.99 15.51 14.90 15.34 1,399,456 +0.43(+2.85%)
Nov 10, 2009 14.75 15.09 14.57 14.91 1,555,971 +0.07(+0.45%)
Nov 09, 2009 14.36 14.91 14.19 14.84 1,334,090 +0.63(+4.46%)
Nov 06, 2009 13.34 14.26 13.16 14.21 1,453,836 +0.83(+6.16%)
Nov 05, 2009 13.59 13.76 13.24 13.39 1,827,564 +0.28(+2.10%)
Nov 04, 2009 13.76 13.96 13.08 13.11 1,558,137 -0.57(-4.14%)
Nov 03, 2009 13.32 13.77 13.05 13.68 2,401,743 +0.24(+1.80%)
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.