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 (%)
Mar 29, 2019 29.45 29.59 28.94 29.03 459,823 -0.28(-0.96%)
Mar 28, 2019 29.53 29.72 29.11 29.31 265,178 -0.13(-0.43%)
Mar 27, 2019 29.04 29.64 29.03 29.44 271,859 +0.43(+1.47%)
Mar 26, 2019 28.56 29.13 28.55 29.01 243,507 +0.57(+2.01%)
Mar 25, 2019 28.08 28.85 27.89 28.44 271,764 +0.31(+1.10%)
Mar 22, 2019 29.06 29.17 28.12 28.13 410,093 -1.10(-3.76%)
Mar 21, 2019 28.75 29.41 28.64 29.22 303,776 +0.43(+1.48%)
Mar 20, 2019 28.90 29.25 28.59 28.80 437,254 -0.18(-0.64%)
Mar 19, 2019 28.80 29.26 28.71 28.98 302,736 +0.37(+1.29%)
Mar 18, 2019 28.37 28.93 28.37 28.61 443,205 +0.24(+0.86%)
Mar 15, 2019 27.97 28.48 27.95 28.37 714,960 +0.30(+1.07%)
Mar 14, 2019 28.07 28.16 27.61 28.07 353,916 +0.00(+0.00%)
Mar 13, 2019 28.13 28.28 27.95 28.07 407,774 -0.05(-0.17%)
Mar 12, 2019 28.20 28.24 27.85 28.12 375,181 -0.03(-0.10%)
Mar 11, 2019 28.13 28.43 27.92 28.15 380,113 +0.07(+0.24%)
Mar 08, 2019 28.36 28.55 27.86 28.08 355,112 -0.38(-1.33%)
Mar 07, 2019 28.66 29.05 28.37 28.46 466,142 -0.36(-1.25%)
Mar 06, 2019 29.98 29.98 28.73 28.82 1,170,695 -1.22(-4.07%)
Mar 05, 2019 31.23 31.24 29.64 30.04 860,944 -1.18(-3.76%)
Mar 04, 2019 31.33 31.50 31.13 31.22 332,657 -0.15(-0.46%)
Mar 01, 2019 31.30 31.86 31.00 31.36 733,493 +0.32(+1.03%)
Feb 28, 2019 30.89 31.12 30.38 31.04 346,505 +0.10(+0.33%)
Feb 27, 2019 32.10 32.37 30.78 30.94 424,215 -1.27(-3.94%)
Feb 26, 2019 31.90 32.57 31.82 32.21 600,045 +0.28(+0.88%)
Feb 25, 2019 31.80 32.41 31.67 31.93 534,458 +0.18(+0.58%)
Feb 22, 2019 32.16 32.31 31.51 31.74 479,313 -0.35(-1.09%)
Feb 21, 2019 33.14 33.31 31.90 32.09 401,162 -1.13(-3.41%)
Feb 20, 2019 32.31 33.29 32.21 33.22 804,610 +1.08(+3.37%)
Feb 19, 2019 32.46 33.07 31.56 32.14 1,300,565 -0.83(-2.52%)
Feb 15, 2019 32.57 33.18 32.22 32.97 838,489 +0.65(+2.01%)
Feb 14, 2019 32.04 32.46 31.96 32.32 506,947 +0.08(+0.24%)
Feb 13, 2019 32.29 32.53 32.12 32.25 383,883 +0.05(+0.15%)
Feb 12, 2019 32.44 33.16 32.10 32.20 850,622 +0.08(+0.24%)
Feb 11, 2019 31.91 32.24 31.51 32.12 405,539 +0.16(+0.51%)
Feb 08, 2019 32.35 32.35 31.64 31.96 485,408 -0.71(-2.16%)
Feb 07, 2019 32.87 32.87 32.06 32.66 379,275 -0.34(-1.03%)
Feb 06, 2019 33.00 33.18 32.74 33.00 195,704 -0.02(-0.06%)
Feb 05, 2019 33.37 33.48 32.88 33.02 232,183 -0.29(-0.87%)
Feb 04, 2019 33.25 33.40 32.97 33.31 382,111 +0.01(+0.03%)
Feb 01, 2019 34.12 34.16 33.18 33.30 423,324 -0.77(-2.27%)
Jan 31, 2019 33.06 34.09 32.85 34.08 708,398 +0.80(+2.41%)
Jan 30, 2019 33.02 33.48 32.49 33.27 610,900 +0.16(+0.50%)
Jan 29, 2019 33.13 33.40 32.78 33.11 297,873 +0.02(+0.06%)
Jan 28, 2019 32.79 33.11 32.51 33.09 338,518 +0.07(+0.21%)
Jan 25, 2019 32.87 33.32 32.78 33.02 413,304 +0.35(+1.07%)
Jan 24, 2019 32.33 32.81 31.99 32.67 248,051 +0.24(+0.75%)
Jan 23, 2019 32.72 32.86 31.76 32.43 500,479 -0.29(-0.89%)
Jan 22, 2019 32.61 33.07 32.02 32.72 399,028 -0.17(-0.53%)
Jan 18, 2019 33.07 33.42 32.53 32.89 756,571 -0.05(-0.15%)
Jan 17, 2019 31.91 32.94 31.82 32.94 619,464 +0.85(+2.65%)
Jan 16, 2019 31.25 32.31 31.10 32.09 679,112 +0.80(+2.57%)
Jan 15, 2019 32.59 32.59 30.12 31.29 1,639,544 -1.18(-3.64%)
Jan 14, 2019 31.83 32.59 31.57 32.47 438,751 +0.51(+1.61%)
Jan 11, 2019 32.14 32.23 31.62 31.96 262,279 -0.17(-0.54%)
Jan 10, 2019 31.31 32.22 31.17 32.13 461,638 +0.58(+1.84%)
Jan 09, 2019 31.42 31.79 31.27 31.55 493,570 +0.37(+1.18%)
Jan 08, 2019 31.96 31.96 30.97 31.18 544,891 -0.28(-0.89%)
Jan 07, 2019 31.60 31.78 30.75 31.46 374,911 -0.11(-0.34%)
Jan 04, 2019 30.95 31.65 30.56 31.57 527,968 +1.06(+3.49%)
Jan 03, 2019 30.73 30.95 30.06 30.50 320,171 -0.43(-1.38%)
Jan 02, 2019 30.79 31.55 30.63 30.93 462,849 -0.37(-1.18%)
Dec 31, 2018 31.34 31.53 30.54 31.30 342,130 +0.15(+0.47%)
Dec 28, 2018 30.68 31.66 30.36 31.15 467,020 +0.42(+1.35%)
Dec 27, 2018 29.85 30.75 29.65 30.74 801,241 +0.39(+1.28%)
Dec 26, 2018 29.78 30.39 29.07 30.35 519,884 +0.75(+2.52%)
Dec 24, 2018 29.96 30.02 29.13 29.60 260,626 -0.63(-2.08%)
Dec 21, 2018 30.49 31.37 29.99 30.23 1,572,954 -0.23(-0.76%)
Dec 20, 2018 30.24 31.18 29.97 30.46 816,115 +0.18(+0.61%)
Dec 19, 2018 30.33 31.40 30.18 30.28 988,641 +0.02(+0.06%)
Dec 18, 2018 30.47 30.87 30.15 30.26 656,599 +0.06(+0.19%)
Dec 17, 2018 30.06 31.03 29.90 30.20 767,279 -0.02(-0.06%)
Dec 14, 2018 30.20 30.83 30.06 30.22 328,805 -0.25(-0.83%)
Dec 13, 2018 30.15 30.63 29.84 30.47 727,574 +0.31(+1.03%)
Dec 12, 2018 30.10 30.45 29.92 30.16 566,813 +0.45(+1.50%)
Dec 11, 2018 30.15 30.36 29.57 29.72 339,526 +0.11(+0.36%)
Dec 10, 2018 29.79 29.98 29.31 29.61 440,813 -0.26(-0.88%)
Dec 07, 2018 31.16 31.53 29.76 29.87 584,060 -1.23(-3.95%)
Dec 06, 2018 31.24 31.37 30.72 31.10 755,529 -0.62(-1.95%)
Dec 04, 2018 33.01 33.26 31.67 31.72 462,888 -1.46(-4.41%)
Dec 03, 2018 33.43 33.79 33.10 33.18 564,821 +0.08(+0.23%)
Nov 30, 2018 33.00 33.35 33.00 33.11 667,733 +0.01(+0.04%)
Nov 29, 2018 33.42 33.70 33.05 33.09 560,579 -0.45(-1.35%)
Nov 28, 2018 33.09 33.56 32.80 33.55 686,284 +0.42(+1.28%)
Nov 27, 2018 33.03 33.41 33.03 33.12 527,519 -0.10(-0.29%)
Nov 26, 2018 32.84 33.30 32.64 33.22 603,944 +0.60(+1.83%)
Nov 23, 2018 32.65 32.97 32.42 32.62 290,543 -0.20(-0.62%)
Nov 21, 2018 32.82 32.82 32.82 0 +0.24(+0.74%)
Nov 20, 2018 32.33 32.84 32.03 32.58 1,024,005 +0.00(+0.00%)
Nov 19, 2018 33.03 33.28 32.58 32.58 630,394 -0.41(-1.23%)
Nov 16, 2018 32.95 33.34 32.78 32.99 661,287 -0.20(-0.61%)
Nov 15, 2018 32.93 33.24 32.49 33.19 551,647 -0.11(-0.32%)
Nov 14, 2018 33.30 34.13 33.16 33.30 1,079,226 -0.14(-0.43%)
Nov 13, 2018 32.53 33.95 32.34 33.44 1,006,557 +1.17(+3.62%)
Nov 12, 2018 31.97 32.81 31.62 32.27 1,224,938 +0.63(+1.98%)
Nov 09, 2018 31.28 31.67 31.09 31.65 742,109 +0.18(+0.58%)
Nov 08, 2018 31.71 32.07 31.40 31.46 503,562 -0.56(-1.75%)
Nov 07, 2018 32.42 32.42 31.02 32.02 515,086 +0.01(+0.03%)
Nov 06, 2018 32.20 32.41 31.83 32.01 1,136,071 -0.16(-0.51%)
Nov 05, 2018 31.70 32.18 30.92 32.18 863,303 +0.49(+1.55%)
Nov 02, 2018 31.83 31.99 31.32 31.68 777,753 +0.26(+0.83%)
Nov 01, 2018 30.08 31.77 29.85 31.42 1,804,251 +1.61(+5.41%)
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%)
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.