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 30, 2020 37.32 37.41 33.90 34.18 521,833 -3.24(-8.66%)
Oct 29, 2020 35.59 37.70 34.34 37.42 1,236,750 +2.60(+7.48%)
Oct 28, 2020 35.57 35.72 34.67 34.81 281,444 -1.59(-4.37%)
Oct 27, 2020 37.23 37.35 35.99 36.40 318,128 -1.09(-2.92%)
Oct 26, 2020 36.81 38.11 36.11 37.50 718,291 +0.08(+0.21%)
Oct 23, 2020 36.45 37.75 36.28 37.42 537,229 +1.32(+3.66%)
Oct 22, 2020 35.75 36.52 35.55 36.09 277,833 +0.80(+2.25%)
Oct 21, 2020 35.21 35.65 34.82 35.30 177,611 +0.25(+0.71%)
Oct 20, 2020 35.56 36.00 35.00 35.05 139,103 -0.27(-0.76%)
Oct 19, 2020 35.68 35.71 35.19 35.32 240,272 -0.36(-1.00%)
Oct 16, 2020 35.63 35.98 34.86 35.68 236,867 +0.07(+0.20%)
Oct 15, 2020 34.47 35.68 34.14 35.61 205,997 +0.79(+2.25%)
Oct 14, 2020 35.96 36.16 34.80 34.82 265,749 -0.85(-2.40%)
Oct 13, 2020 35.53 36.01 35.05 35.68 275,140 -0.31(-0.86%)
Oct 12, 2020 37.32 37.70 35.68 35.99 234,960 -1.33(-3.57%)
Oct 09, 2020 36.86 37.40 36.61 37.32 386,193 +0.85(+2.34%)
Oct 08, 2020 36.36 36.75 35.39 36.46 284,829 +0.42(+1.16%)
Oct 07, 2020 35.34 36.51 35.03 36.05 402,523 +1.22(+3.51%)
Oct 06, 2020 35.40 36.24 34.78 34.82 354,256 -0.42(-1.18%)
Oct 05, 2020 33.93 35.42 33.93 35.24 333,031 +1.67(+4.97%)
Oct 02, 2020 32.05 33.91 32.05 33.57 364,156 +0.66(+1.99%)
Oct 01, 2020 31.78 32.93 31.63 32.91 375,811 +1.41(+4.48%)
Sep 30, 2020 30.93 32.20 30.93 31.50 436,384 +0.61(+1.96%)
Sep 29, 2020 31.19 31.37 30.52 30.90 267,993 -0.17(-0.54%)
Sep 28, 2020 30.41 31.41 30.38 31.07 329,505 +1.10(+3.68%)
Sep 25, 2020 29.43 30.04 29.32 29.96 267,457 +0.27(+0.90%)
Sep 24, 2020 29.65 30.03 28.97 29.69 337,781 +0.14(+0.47%)
Sep 23, 2020 29.97 30.40 29.54 29.56 360,581 -0.44(-1.46%)
Sep 22, 2020 30.53 30.80 29.78 29.99 271,912 -0.42(-1.37%)
Sep 21, 2020 31.43 31.44 30.12 30.41 323,255 -1.66(-5.17%)
Sep 18, 2020 32.45 32.62 31.60 32.07 878,745 -0.46(-1.41%)
Sep 17, 2020 33.11 33.30 32.40 32.53 336,761 -0.84(-2.53%)
Sep 16, 2020 34.42 34.44 33.02 33.37 360,280 -1.06(-3.09%)
Sep 15, 2020 34.73 35.01 34.20 34.44 209,004 -0.21(-0.60%)
Sep 14, 2020 34.78 34.92 34.28 34.64 325,650 +0.09(+0.26%)
Sep 11, 2020 34.78 35.23 34.34 34.55 326,925 -0.05(-0.14%)
Sep 10, 2020 35.71 35.78 34.49 34.60 270,052 -0.68(-1.92%)
Sep 09, 2020 35.21 35.63 34.97 35.28 433,578 +0.52(+1.49%)
Sep 08, 2020 34.75 35.17 34.08 34.76 243,796 -0.37(-1.05%)
Sep 04, 2020 35.85 35.85 34.42 35.13 185,348 -0.11(-0.31%)
Sep 03, 2020 36.22 36.67 34.89 35.24 246,517 -1.08(-2.98%)
Sep 02, 2020 35.32 36.42 35.11 36.32 287,310 +0.82(+2.32%)
Sep 01, 2020 34.10 35.58 33.46 35.50 278,424 +1.14(+3.33%)
Aug 31, 2020 34.53 34.90 34.24 34.36 300,811 -0.08(-0.25%)
Aug 28, 2020 34.62 34.62 33.94 34.44 248,889 +0.01(+0.03%)
Aug 27, 2020 34.68 34.84 34.04 34.43 396,778 -0.33(-0.94%)
Aug 26, 2020 35.06 35.27 34.74 34.76 259,387 -0.02(-0.06%)
Aug 25, 2020 34.89 35.24 34.34 34.78 298,134 +0.09(+0.26%)
Aug 24, 2020 34.65 35.09 34.14 34.69 325,438 +0.51(+1.48%)
Aug 21, 2020 33.86 34.25 33.43 34.18 220,629 -0.05(-0.14%)
Aug 20, 2020 34.36 34.63 34.03 34.23 361,578 -0.30(-0.86%)
Aug 19, 2020 34.07 34.69 33.89 34.53 577,131 +0.44(+1.28%)
Aug 18, 2020 34.65 34.83 33.88 34.09 335,329 -0.52(-1.49%)
Aug 17, 2020 34.28 34.82 34.23 34.61 461,076 +0.43(+1.25%)
Aug 14, 2020 34.41 34.95 34.10 34.18 527,754 -0.31(-0.89%)
Aug 13, 2020 34.28 34.93 34.24 34.49 431,815 +0.09(+0.26%)
Aug 12, 2020 35.93 35.95 34.39 34.40 648,308 -1.06(-2.99%)
Aug 11, 2020 36.41 36.87 35.23 35.46 422,110 -0.66(-1.84%)
Aug 10, 2020 35.32 36.22 35.32 36.12 363,443 +1.20(+3.43%)
Aug 07, 2020 34.28 34.97 34.23 34.93 381,206 +0.47(+1.35%)
Aug 06, 2020 34.68 35.12 34.11 34.46 385,703 -0.33(-0.94%)
Aug 05, 2020 35.31 35.49 34.37 34.79 495,190 -0.20(-0.57%)
Aug 04, 2020 34.73 36.51 34.73 34.99 700,326 +0.52(+1.49%)
Aug 03, 2020 32.02 34.51 30.62 34.47 1,203,686 +3.70(+12.01%)
Jul 31, 2020 31.31 31.31 30.19 30.77 657,750 -0.76(-2.42%)
Jul 30, 2020 31.40 31.84 31.23 31.54 339,779 -0.41(-1.27%)
Jul 29, 2020 31.49 32.23 31.49 31.94 395,435 +0.42(+1.32%)
Jul 28, 2020 31.71 32.43 31.28 31.53 369,189 -0.10(-0.31%)
Jul 27, 2020 30.54 31.66 30.28 31.63 434,668 +1.03(+3.37%)
Jul 24, 2020 30.70 31.00 30.44 30.60 239,906 -0.42(-1.34%)
Jul 23, 2020 30.30 31.09 30.20 31.01 482,451 +0.58(+1.92%)
Jul 22, 2020 30.25 30.99 30.25 30.43 346,734 +0.04(+0.13%)
Jul 21, 2020 30.60 30.73 30.15 30.39 250,840 +0.14(+0.46%)
Jul 20, 2020 29.98 30.48 29.58 30.25 249,686 +0.11(+0.36%)
Jul 17, 2020 30.62 30.88 30.13 30.14 362,434 -0.47(-1.52%)
Jul 16, 2020 30.06 30.80 29.81 30.61 277,772 +0.08(+0.26%)
Jul 15, 2020 30.24 31.06 29.98 30.53 497,478 +0.54(+1.78%)
Jul 14, 2020 27.94 30.00 27.78 29.99 858,639 +1.99(+7.11%)
Jul 13, 2020 28.21 28.56 27.51 28.00 489,218 -0.09(-0.32%)
Jul 10, 2020 27.07 28.16 26.82 28.09 437,423 +1.16(+4.30%)
Jul 09, 2020 27.32 27.38 26.28 26.93 398,634 -0.47(-1.70%)
Jul 08, 2020 27.18 27.69 27.08 27.40 387,307 +0.05(+0.18%)
Jul 07, 2020 26.91 27.44 26.65 27.35 334,159 -0.01(-0.04%)
Jul 06, 2020 27.79 28.01 26.83 27.36 228,570 +0.28(+1.02%)
Jul 02, 2020 27.30 27.49 26.84 27.08 250,807 +0.47(+1.75%)
Jul 01, 2020 27.25 27.70 26.49 26.61 237,495 -0.74(-2.72%)
Jun 30, 2020 27.26 27.61 26.83 27.36 397,755 +0.04(+0.14%)
Jun 29, 2020 26.05 27.34 25.95 27.32 399,018 +1.77(+6.94%)
Jun 26, 2020 25.77 26.04 24.75 25.54 728,299 -0.45(-1.72%)
Jun 25, 2020 25.16 26.04 24.87 25.99 276,161 +0.57(+2.26%)
Jun 24, 2020 25.65 25.98 25.07 25.41 350,889 -0.61(-2.36%)
Jun 23, 2020 26.37 26.53 25.58 26.03 207,387 +0.14(+0.54%)
Jun 22, 2020 25.87 26.12 25.41 25.89 202,696 -0.02(-0.08%)
Jun 19, 2020 26.75 26.87 25.88 25.91 430,964 -0.34(-1.28%)
Jun 18, 2020 25.78 26.43 25.76 26.25 209,118 +0.07(+0.26%)
Jun 17, 2020 26.89 27.11 26.04 26.18 225,702 -0.72(-2.69%)
Jun 16, 2020 27.53 27.69 26.51 26.90 345,111 +0.37(+1.38%)
Jun 15, 2020 24.88 26.72 24.69 26.53 426,584 +0.60(+2.33%)
Jun 12, 2020 26.58 27.07 24.94 25.93 487,787 +0.54(+2.11%)
Jun 11, 2020 24.87 25.65 24.62 25.39 532,936 -0.93(-3.54%)
Jun 10, 2020 27.06 27.06 25.77 26.33 488,031 -0.87(-3.21%)
Jun 09, 2020 27.55 27.86 26.53 27.20 509,561 -1.22(-4.29%)
Jun 08, 2020 28.71 29.36 28.13 28.42 368,302 +0.18(+0.63%)
Jun 05, 2020 29.12 29.41 28.20 28.24 789,563 +0.51(+1.82%)
Jun 04, 2020 26.98 27.86 26.78 27.73 290,532 +0.42(+1.52%)
Jun 03, 2020 26.93 27.86 26.62 27.32 517,059 +1.06(+4.04%)
Jun 02, 2020 25.36 26.33 25.06 26.26 510,858 +1.27(+5.08%)
Jun 01, 2020 25.46 25.72 24.91 24.99 465,681 -0.51(-1.98%)
May 29, 2020 24.88 25.57 24.50 25.49 443,479 +0.16(+0.65%)
May 28, 2020 26.43 26.52 25.32 25.33 429,276 -0.89(-3.39%)
May 27, 2020 25.91 26.31 25.35 26.22 551,624 +1.11(+4.44%)
May 26, 2020 25.60 25.64 24.63 25.10 672,301 +0.86(+3.54%)
May 22, 2020 24.20 24.28 23.48 24.24 285,584 +0.25(+1.03%)
May 21, 2020 23.09 24.48 23.09 24.00 565,246 +1.11(+4.83%)
May 20, 2020 22.40 22.97 22.08 22.89 551,065 +0.96(+4.36%)
May 19, 2020 22.60 22.98 21.87 21.94 358,534 -0.93(-4.06%)
May 18, 2020 22.18 23.03 21.81 22.86 460,638 +1.75(+8.27%)
May 15, 2020 20.42 21.19 19.99 21.12 339,803 +0.49(+2.39%)
May 14, 2020 19.25 20.65 18.70 20.62 529,243 +0.73(+3.67%)
May 13, 2020 20.95 20.95 19.53 19.89 337,350 -1.21(-5.75%)
May 12, 2020 21.77 22.12 21.03 21.11 439,276 -0.63(-2.91%)
May 11, 2020 21.88 21.94 21.02 21.74 442,017 -0.59(-2.65%)
May 08, 2020 21.35 22.64 21.22 22.33 492,121 +1.71(+8.28%)
May 07, 2020 19.48 21.42 19.04 20.62 685,967 +0.50(+2.50%)
May 06, 2020 20.23 20.60 19.75 20.12 429,490 +0.12(+0.59%)
May 05, 2020 20.72 21.25 19.99 20.00 321,358 -0.32(-1.55%)
May 04, 2020 20.08 20.94 19.88 20.32 383,957 -0.16(-0.77%)
May 01, 2020 20.26 20.75 19.98 20.48 547,049 -0.43(-2.08%)
Apr 30, 2020 21.23 21.31 20.14 20.91 714,649 -0.65(-3.02%)
Apr 29, 2020 22.70 22.93 21.48 21.56 976,085 -0.46(-2.11%)
Apr 28, 2020 21.61 22.21 21.19 22.02 475,455 +0.91(+4.30%)
Apr 27, 2020 19.36 21.21 19.19 21.12 488,958 +1.92(+10.03%)
Apr 24, 2020 19.01 19.43 18.72 19.19 377,299 +0.63(+3.40%)
Apr 23, 2020 18.84 19.19 18.51 18.56 723,761 -0.22(-1.16%)
Apr 22, 2020 19.35 19.59 18.58 18.78 548,929 -0.22(-1.14%)
Apr 21, 2020 17.97 19.20 17.94 18.99 572,372 +0.43(+2.34%)
Apr 20, 2020 18.62 19.10 18.07 18.56 551,248 -0.49(-2.59%)
Apr 17, 2020 19.29 19.96 19.01 19.05 515,734 +0.50(+2.71%)
Apr 16, 2020 19.38 19.69 18.15 18.55 523,443 -0.94(-4.81%)
Apr 15, 2020 19.95 20.09 18.97 19.49 370,462 -1.25(-6.04%)
Apr 14, 2020 21.38 21.56 20.30 20.74 455,410 +0.04(+0.19%)
Apr 13, 2020 21.22 21.42 19.83 20.70 430,928 -0.56(-2.64%)
Apr 09, 2020 20.72 22.09 20.48 21.26 542,387 +1.05(+5.17%)
Apr 08, 2020 18.57 20.68 18.41 20.22 642,577 +2.11(+11.66%)
Apr 07, 2020 17.02 18.75 16.86 18.11 567,754 +1.49(+8.97%)
Apr 06, 2020 16.44 16.86 15.56 16.62 779,186 +0.93(+5.91%)
Apr 03, 2020 16.55 17.18 15.40 15.69 570,358 -1.07(-6.36%)
Apr 02, 2020 15.88 16.92 15.70 16.75 509,939 +0.42(+2.60%)
Apr 01, 2020 15.47 16.49 15.26 16.33 630,065 +0.25(+1.53%)
Mar 31, 2020 16.18 17.59 15.99 16.08 680,701 -0.14(-0.85%)
Mar 30, 2020 17.24 17.34 15.93 16.22 724,797 -1.01(-5.84%)
Mar 27, 2020 17.92 18.22 17.01 17.23 543,401 -1.33(-7.18%)
Mar 26, 2020 18.83 19.67 18.10 18.56 613,184 +0.02(+0.11%)
Mar 25, 2020 17.34 19.08 15.52 18.54 872,965 +1.34(+7.80%)
Mar 24, 2020 17.15 17.60 16.32 17.20 502,432 +1.50(+9.55%)
Mar 23, 2020 15.79 17.18 15.00 15.70 783,777 -1.03(-6.14%)
Mar 20, 2020 16.02 17.70 15.78 16.73 873,373 +0.90(+5.67%)
Mar 19, 2020 14.49 16.26 13.64 15.83 633,076 +1.41(+9.79%)
Mar 18, 2020 18.01 18.13 13.96 14.42 633,617 -3.47(-19.42%)
Mar 17, 2020 17.85 18.42 17.05 17.89 679,223 +0.25(+1.40%)
Mar 16, 2020 19.19 19.94 17.42 17.64 555,444 -3.35(-15.98%)
Mar 13, 2020 20.09 21.03 18.69 21.00 647,581 +1.97(+10.37%)
Mar 12, 2020 20.30 20.52 18.96 19.02 640,851 -2.44(-11.36%)
Mar 11, 2020 22.76 22.97 21.34 21.46 401,272 -1.79(-7.68%)
Mar 10, 2020 24.44 24.54 22.71 23.25 474,783 -0.42(-1.79%)
Mar 09, 2020 23.13 23.99 22.73 23.67 478,253 -0.86(-3.50%)
Mar 06, 2020 23.33 24.60 23.33 24.53 642,717 +0.53(+2.22%)
Mar 05, 2020 23.70 24.14 23.15 24.00 569,967 -0.55(-2.25%)
Mar 04, 2020 24.06 24.78 23.56 24.55 531,786 +0.78(+3.28%)
Mar 03, 2020 25.16 25.55 23.11 23.77 448,310 -1.44(-5.71%)
Mar 02, 2020 25.16 25.43 24.63 25.21 481,724 +0.16(+0.65%)
Feb 28, 2020 24.71 25.52 24.43 25.05 732,687 -0.44(-1.73%)
Feb 27, 2020 26.13 26.76 25.18 25.49 561,290 -1.11(-4.17%)
Feb 26, 2020 27.33 27.67 26.53 26.60 624,216 -0.32(-1.20%)
Feb 25, 2020 27.71 28.19 26.79 26.93 883,045 -0.68(-2.46%)
Feb 24, 2020 28.19 28.40 24.15 27.60 1,620,360 +1.25(+4.74%)
Feb 21, 2020 26.82 26.92 26.19 26.36 338,969 -0.45(-1.69%)
Feb 20, 2020 26.66 27.03 26.66 26.81 142,230 +0.01(+0.04%)
Feb 19, 2020 26.74 27.03 26.71 26.80 165,601 +0.07(+0.26%)
Feb 18, 2020 26.58 27.07 26.22 26.73 202,618 +0.11(+0.41%)
Feb 14, 2020 26.92 26.92 26.22 26.62 206,170 -0.29(-1.10%)
Feb 13, 2020 26.79 27.19 26.59 26.92 175,329 -0.16(-0.58%)
Feb 12, 2020 26.78 27.41 26.68 27.07 204,974 +0.70(+2.65%)
Feb 11, 2020 26.85 27.02 26.16 26.38 301,393 -0.65(-2.40%)
Feb 10, 2020 27.42 27.63 26.83 27.02 275,197 -0.43(-1.57%)
Feb 07, 2020 27.21 27.55 27.10 27.46 221,230 +0.06(+0.22%)
Feb 06, 2020 28.25 28.33 27.40 27.40 200,698 -0.67(-2.38%)
Feb 05, 2020 27.45 28.09 27.35 28.07 244,941 +0.92(+3.40%)
Feb 04, 2020 27.17 27.34 26.90 27.14 169,091 +0.50(+1.88%)
Feb 03, 2020 26.20 26.76 26.20 26.64 268,933 +0.61(+2.34%)
Jan 31, 2020 26.63 26.64 25.68 26.03 330,523 -0.68(-2.54%)
Jan 30, 2020 26.83 26.99 26.37 26.71 250,113 -0.31(-1.16%)
Jan 29, 2020 27.46 27.57 26.88 27.02 253,120 -0.16(-0.58%)
Jan 28, 2020 27.03 27.41 26.84 27.18 166,130 +0.55(+2.07%)
Jan 27, 2020 26.78 26.93 26.15 26.63 198,609 -0.71(-2.59%)
Jan 24, 2020 28.04 28.09 27.06 27.34 220,925 -0.70(-2.49%)
Jan 23, 2020 27.83 28.07 27.12 28.04 335,183 +0.07(+0.25%)
Jan 22, 2020 28.18 28.32 27.79 27.97 175,794 -0.07(-0.25%)
Jan 21, 2020 28.16 28.25 27.68 28.04 279,323 -0.21(-0.73%)
Jan 17, 2020 28.17 28.49 27.94 28.24 518,783 +0.22(+0.77%)
Jan 16, 2020 27.18 28.18 27.18 28.03 185,603 +0.90(+3.33%)
Jan 15, 2020 27.00 27.46 26.88 27.12 187,213 -0.04(-0.14%)
Jan 14, 2020 27.07 27.63 27.06 27.16 203,073 +0.01(+0.04%)
Jan 13, 2020 27.29 27.41 26.67 27.15 367,596 -0.13(-0.47%)
Jan 10, 2020 27.33 27.45 27.01 27.28 145,621 -0.09(-0.32%)
Jan 09, 2020 27.81 27.94 27.33 27.37 200,744 -0.32(-1.17%)
Jan 08, 2020 27.70 27.81 27.48 27.69 174,599 -0.05(-0.18%)
Jan 07, 2020 27.68 27.83 27.39 27.74 173,452 -0.16(-0.56%)
Jan 06, 2020 27.65 28.12 27.35 27.90 189,844 +0.06(+0.21%)
Jan 03, 2020 28.01 28.29 27.61 27.84 206,577 -0.71(-2.48%)
Jan 02, 2020 28.58 28.64 28.27 28.55 276,198 +0.29(+1.04%)
Dec 31, 2019 28.49 28.87 28.24 28.25 260,409 -0.32(-1.13%)
Dec 30, 2019 28.25 28.82 28.25 28.58 260,286 +0.37(+1.32%)
Dec 27, 2019 28.20 28.36 28.07 28.20 144,502 +0.12(+0.42%)
Dec 26, 2019 27.99 28.17 27.79 28.09 85,350 +0.13(+0.46%)
Dec 24, 2019 27.66 27.99 27.60 27.96 78,356 +0.27(+0.96%)
Dec 23, 2019 28.22 28.22 27.64 27.69 195,646 -0.42(-1.50%)
Dec 20, 2019 28.80 28.90 27.99 28.11 686,182 -0.64(-2.22%)
Dec 19, 2019 29.41 29.41 28.74 28.75 155,163 -0.60(-2.04%)
Dec 18, 2019 29.48 29.58 29.30 29.35 338,916 -0.12(-0.40%)
Dec 17, 2019 29.31 29.53 29.27 29.47 377,864 +0.27(+0.91%)
Dec 16, 2019 29.28 29.48 29.08 29.21 310,092 +0.30(+1.05%)
Dec 13, 2019 29.58 29.94 28.75 28.90 302,844 -0.68(-2.29%)
Dec 12, 2019 28.94 29.80 28.42 29.58 405,529 +0.76(+2.63%)
Dec 11, 2019 28.90 28.94 28.68 28.82 135,582 +0.11(+0.38%)
Dec 10, 2019 28.86 28.95 28.56 28.71 161,966 -0.08(-0.27%)
Dec 09, 2019 28.72 28.99 28.49 28.79 192,265 +0.00(+0.00%)
Dec 06, 2019 28.83 29.14 28.66 28.79 286,053 +0.30(+1.07%)
Dec 05, 2019 28.32 28.58 28.09 28.49 152,664 +0.22(+0.76%)
Dec 04, 2019 27.62 28.53 27.62 28.27 247,003 +0.82(+2.97%)
Dec 03, 2019 27.82 27.87 27.34 27.46 222,748 -0.71(-2.51%)
Dec 02, 2019 28.32 28.80 28.05 28.16 236,854 -0.16(-0.56%)
Nov 29, 2019 28.70 28.70 28.15 28.32 198,537 -0.48(-1.66%)
Nov 27, 2019 28.73 29.07 28.68 28.80 239,589 +0.17(+0.58%)
Nov 26, 2019 28.30 28.77 28.08 28.63 237,978 +0.38(+1.35%)
Nov 25, 2019 27.22 28.29 27.04 28.25 231,019 +1.14(+4.19%)
Nov 22, 2019 27.04 27.27 26.78 27.11 218,040 +0.31(+1.17%)
Nov 21, 2019 27.18 27.29 26.78 26.80 191,449 -0.21(-0.76%)
Nov 20, 2019 27.42 27.47 26.81 27.01 333,809 -0.53(-1.92%)
Nov 19, 2019 27.53 27.75 27.14 27.53 419,194 +0.07(+0.25%)
Nov 18, 2019 27.36 27.51 26.90 27.47 260,156 -0.01(-0.04%)
Nov 15, 2019 27.75 27.91 27.46 27.48 204,662 -0.17(-0.60%)
Nov 14, 2019 27.64 27.97 27.57 27.64 198,949 +0.08(+0.28%)
Nov 13, 2019 27.84 27.94 27.41 27.56 238,563 -0.62(-2.19%)
Nov 12, 2019 28.71 28.77 27.98 28.18 225,796 -0.52(-1.81%)
Nov 11, 2019 28.71 28.94 28.45 28.70 360,928 -0.16(-0.54%)
Nov 08, 2019 28.72 28.90 28.45 28.86 369,596 +0.08(+0.27%)
Nov 07, 2019 28.90 29.08 28.58 28.78 215,423 +0.27(+0.96%)
Nov 06, 2019 28.53 28.76 28.07 28.50 292,398 -0.10(-0.34%)
Nov 05, 2019 28.59 29.10 28.46 28.60 221,936 +0.06(+0.21%)
Nov 04, 2019 28.19 28.58 27.93 28.54 391,838 +0.78(+2.82%)
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.