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 (%)
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%)
Nov 01, 2019 27.71 28.19 27.69 27.76 427,094 +0.11(+0.39%)
Oct 31, 2019 28.15 28.17 27.50 27.65 292,957 -0.51(-1.81%)
Oct 30, 2019 28.86 29.10 28.00 28.16 452,561 -1.04(-3.55%)
Oct 29, 2019 29.62 29.84 28.73 29.20 418,131 -0.52(-1.75%)
Oct 28, 2019 30.34 30.34 28.49 29.72 901,860 +1.52(+5.38%)
Oct 25, 2019 27.41 28.61 27.32 28.20 795,771 +0.66(+2.38%)
Oct 24, 2019 28.42 28.66 27.11 27.54 448,373 -0.75(-2.66%)
Oct 23, 2019 28.21 28.68 27.83 28.30 517,895 +0.40(+1.44%)
Oct 22, 2019 27.45 28.10 27.32 27.90 370,846 +0.42(+1.53%)
Oct 21, 2019 27.36 27.70 27.27 27.48 203,592 +0.45(+1.67%)
Oct 18, 2019 27.26 27.54 26.93 27.03 257,155 -0.31(-1.15%)
Oct 17, 2019 27.46 27.61 27.06 27.34 456,861 +0.06(+0.22%)
Oct 16, 2019 27.18 27.55 27.11 27.28 267,024 +0.09(+0.32%)
Oct 15, 2019 26.58 27.51 26.44 27.19 346,541 +0.82(+3.12%)
Oct 14, 2019 25.97 26.52 25.77 26.37 259,591 +0.30(+1.16%)
Oct 11, 2019 25.16 26.36 25.01 26.07 437,000 +1.34(+5.43%)
Oct 10, 2019 24.68 25.19 24.42 24.72 365,164 +0.16(+0.64%)
Oct 09, 2019 24.57 24.68 24.17 24.57 166,994 +0.29(+1.21%)
Oct 08, 2019 24.14 24.29 23.88 24.27 212,689 -0.12(-0.48%)
Oct 07, 2019 24.41 24.74 24.21 24.39 220,386 -0.21(-0.84%)
Oct 04, 2019 24.75 24.87 24.22 24.60 188,730 -0.12(-0.48%)
Oct 03, 2019 24.97 24.97 24.22 24.71 247,900 -0.32(-1.29%)
Oct 02, 2019 25.11 25.13 24.48 25.04 258,881 -0.23(-0.93%)
Oct 01, 2019 25.62 25.95 25.11 25.27 251,782 -0.30(-1.19%)
Sep 30, 2019 25.21 25.80 25.20 25.58 253,207 +0.36(+1.44%)
Sep 27, 2019 25.67 25.81 25.11 25.21 186,381 +0.22(+0.86%)
Sep 26, 2019 24.83 25.07 24.71 25.00 172,934 +0.18(+0.71%)
Sep 25, 2019 24.31 24.89 24.23 24.82 227,801 +0.51(+2.09%)
Sep 24, 2019 24.76 24.84 24.23 24.31 361,059 -0.45(-1.82%)
Sep 23, 2019 24.46 25.00 24.23 24.76 364,839 +0.29(+1.20%)
Sep 20, 2019 24.23 24.56 24.23 24.47 583,858 +0.23(+0.97%)
Sep 19, 2019 23.95 24.31 23.78 24.23 418,790 +0.22(+0.90%)
Sep 18, 2019 24.72 24.75 23.86 24.02 286,735 -0.60(-2.43%)
Sep 17, 2019 24.92 24.95 24.33 24.62 310,120 -0.46(-1.84%)
Sep 16, 2019 25.73 25.96 25.05 25.08 323,674 -0.84(-3.25%)
Sep 13, 2019 26.14 26.26 25.87 25.92 261,853 -0.04(-0.15%)
Sep 12, 2019 26.11 26.11 25.36 25.96 398,913 -0.20(-0.75%)
Sep 11, 2019 24.80 26.16 24.28 26.15 630,831 +1.41(+5.70%)
Sep 10, 2019 24.21 24.88 23.98 24.74 378,881 +0.44(+1.81%)
Sep 09, 2019 23.80 24.34 23.80 24.30 448,794 +0.61(+2.56%)
Sep 06, 2019 23.86 23.95 23.30 23.70 443,842 -0.13(-0.53%)
Sep 05, 2019 22.85 23.95 22.78 23.82 331,570 +1.39(+6.20%)
Sep 04, 2019 22.46 22.57 22.33 22.43 200,672 +0.22(+0.97%)
Sep 03, 2019 22.79 22.89 22.06 22.22 198,109 -0.78(-3.41%)
Aug 30, 2019 23.48 23.59 22.86 23.00 254,602 -0.37(-1.57%)
Aug 29, 2019 22.95 23.48 22.95 23.37 267,329 +0.69(+3.05%)
Aug 28, 2019 21.95 22.78 21.90 22.68 342,302 +0.26(+1.17%)
Aug 27, 2019 22.80 22.90 22.35 22.41 206,378 -0.18(-0.78%)
Aug 26, 2019 23.15 23.15 22.53 22.59 258,240 -0.36(-1.57%)
Aug 23, 2019 23.29 23.55 22.77 22.95 456,976 -0.56(-2.36%)
Aug 22, 2019 23.54 23.79 23.31 23.50 218,963 +0.04(+0.17%)
Aug 21, 2019 23.42 23.58 23.25 23.47 265,205 +0.29(+1.26%)
Aug 20, 2019 23.40 23.55 23.10 23.17 344,968 -0.31(-1.33%)
Aug 19, 2019 23.88 24.05 23.46 23.48 282,437 -0.10(-0.41%)
Aug 16, 2019 22.92 23.73 22.90 23.58 315,934 +0.75(+3.29%)
Aug 15, 2019 23.06 23.07 22.64 22.83 396,605 -0.25(-1.10%)
Aug 14, 2019 23.69 23.97 23.06 23.09 526,685 -0.77(-3.23%)
Aug 13, 2019 22.92 23.97 22.86 23.86 829,214 +0.82(+3.55%)
Aug 12, 2019 23.15 23.38 22.83 23.04 271,009 -0.21(-0.92%)
Aug 09, 2019 23.95 24.02 23.20 23.25 367,837 -0.71(-2.97%)
Aug 08, 2019 24.32 24.45 23.68 23.96 636,898 -0.19(-0.81%)
Aug 07, 2019 23.96 24.26 23.75 24.16 425,086 +0.05(+0.20%)
Aug 06, 2019 25.11 25.11 23.82 24.11 608,997 -0.68(-2.75%)
Aug 05, 2019 24.92 25.23 24.65 24.79 448,519 -0.38(-1.51%)
Aug 02, 2019 26.07 26.08 25.16 25.17 444,975 -1.03(-3.94%)
Aug 01, 2019 26.36 26.64 25.87 26.20 679,916 -0.04(-0.15%)
Jul 31, 2019 25.94 26.56 25.94 26.24 710,428 +0.17(+0.64%)
Jul 30, 2019 26.60 26.62 25.43 26.08 1,097,453 -0.78(-2.90%)
Jul 29, 2019 25.56 27.96 25.56 26.86 1,876,465 -2.85(-9.58%)
Jul 26, 2019 29.71 30.18 29.24 29.70 501,186 -0.58(-1.93%)
Jul 25, 2019 30.33 30.78 30.09 30.29 316,436 -0.34(-1.11%)
Jul 24, 2019 30.47 30.69 29.97 30.63 243,875 +0.09(+0.29%)
Jul 23, 2019 30.05 30.62 29.97 30.54 245,508 +0.89(+2.99%)
Jul 22, 2019 29.85 30.23 29.28 29.66 265,772 -0.13(-0.43%)
Jul 19, 2019 29.80 30.34 29.76 29.78 341,373 +0.05(+0.16%)
Jul 18, 2019 29.99 30.01 29.60 29.73 135,209 -0.24(-0.81%)
Jul 17, 2019 29.89 30.03 29.56 29.98 252,337 +0.08(+0.26%)
Jul 16, 2019 29.31 30.04 29.25 29.90 268,508 +0.06(+0.20%)
Jul 15, 2019 30.12 30.31 29.60 29.84 187,622 -0.18(-0.58%)
Jul 12, 2019 29.58 30.32 29.38 30.02 279,314 +0.60(+2.05%)
Jul 11, 2019 29.76 29.76 29.31 29.41 213,210 -0.23(-0.79%)
Jul 10, 2019 29.90 30.10 29.46 29.65 152,395 -0.07(-0.23%)
Jul 09, 2019 29.87 29.97 29.52 29.71 116,718 -0.25(-0.85%)
Jul 08, 2019 30.81 30.92 29.95 29.97 234,522 -0.84(-2.72%)
Jul 05, 2019 30.26 30.84 30.19 30.81 162,583 +0.37(+1.22%)
Jul 03, 2019 30.18 30.65 30.08 30.44 127,194 +0.43(+1.43%)
Jul 02, 2019 30.82 30.90 29.84 30.01 283,077 -0.80(-2.59%)
Jul 01, 2019 31.15 31.33 30.54 30.81 215,169 +0.05(+0.16%)
Jun 28, 2019 30.87 31.52 30.62 30.76 424,562 -0.02(-0.06%)
Jun 27, 2019 30.38 30.80 30.15 30.78 201,934 +0.53(+1.74%)
Jun 26, 2019 30.02 30.49 29.88 30.25 223,331 +0.34(+1.14%)
Jun 25, 2019 29.70 30.15 29.60 29.91 239,259 +0.31(+1.05%)
Jun 24, 2019 29.85 30.03 29.52 29.60 262,687 -0.33(-1.11%)
Jun 21, 2019 30.17 30.40 29.74 29.93 396,251 -0.27(-0.90%)
Jun 20, 2019 30.22 30.52 30.04 30.20 282,235 +0.16(+0.52%)
Jun 19, 2019 30.31 30.43 29.95 30.05 254,066 -0.10(-0.32%)
Jun 18, 2019 30.14 30.61 29.94 30.14 276,016 +0.19(+0.62%)
Jun 17, 2019 29.96 30.29 29.75 29.96 231,064 +0.06(+0.20%)
Jun 14, 2019 29.82 30.11 29.60 29.90 189,970 +0.07(+0.23%)
Jun 13, 2019 29.83 30.25 29.63 29.83 420,547 +0.06(+0.20%)
Jun 12, 2019 29.48 29.82 29.20 29.77 318,195 +0.54(+1.83%)
Jun 11, 2019 29.11 29.53 28.96 29.24 275,318 +0.27(+0.94%)
Jun 10, 2019 29.25 29.54 28.88 28.96 153,284 -0.06(-0.20%)
Jun 07, 2019 29.16 29.43 28.79 29.02 320,652 +0.04(+0.13%)
Jun 06, 2019 28.69 29.13 28.44 28.98 211,352 +0.23(+0.81%)
Jun 05, 2019 29.03 29.21 28.34 28.75 200,119 -0.18(-0.61%)
Jun 04, 2019 28.35 28.98 28.22 28.92 299,160 +0.94(+3.34%)
Jun 03, 2019 26.83 28.16 26.83 27.99 319,447 +1.10(+4.10%)
May 31, 2019 26.92 27.25 26.34 26.89 656,589 -0.39(-1.45%)
May 30, 2019 27.95 28.30 27.08 27.28 433,220 -0.63(-2.26%)
May 29, 2019 27.81 28.01 27.33 27.91 367,357 -0.08(-0.28%)
May 28, 2019 28.15 28.35 27.93 27.99 222,724 -0.15(-0.52%)
May 24, 2019 28.03 28.36 27.70 28.14 164,737 +0.30(+1.08%)
May 23, 2019 28.01 28.07 27.41 27.84 315,489 +0.03(+0.10%)
May 22, 2019 27.95 28.08 27.52 27.81 349,126 -0.28(-1.00%)
May 21, 2019 28.35 28.52 27.94 28.09 203,690 -0.03(-0.10%)
May 20, 2019 28.12 28.31 27.69 28.12 399,541 -0.37(-1.30%)
May 17, 2019 27.91 28.51 27.73 28.49 446,541 +0.29(+1.03%)
May 16, 2019 28.55 28.60 28.16 28.20 380,927 -0.32(-1.12%)
May 15, 2019 28.06 28.53 27.68 28.52 384,118 +0.37(+1.31%)
May 14, 2019 28.31 28.51 27.97 28.15 333,691 -0.26(-0.92%)
May 13, 2019 27.74 28.55 27.69 28.41 546,161 +0.11(+0.38%)
May 10, 2019 28.22 28.44 27.75 28.30 381,470 -0.07(-0.24%)
May 09, 2019 28.69 28.69 27.93 28.37 387,893 -0.73(-2.50%)
May 08, 2019 29.14 29.50 28.84 29.10 198,362 -0.10(-0.33%)
May 07, 2019 29.53 29.59 28.81 29.20 272,368 -0.61(-2.05%)
May 06, 2019 29.48 29.99 29.14 29.81 273,179 -0.04(-0.13%)
May 03, 2019 29.36 29.89 29.26 29.85 402,062 +0.81(+2.78%)
May 02, 2019 28.63 29.13 28.63 29.04 472,732 +0.40(+1.39%)
May 01, 2019 29.29 29.29 28.49 28.64 829,725 -0.36(-1.24%)
Apr 30, 2019 29.55 29.85 28.73 29.00 583,664 -0.92(-3.08%)
Apr 29, 2019 29.19 31.32 28.99 29.92 965,043 +0.35(+1.18%)
Apr 26, 2019 30.67 30.94 29.41 29.57 724,845 -0.55(-1.84%)
Apr 25, 2019 31.39 31.39 30.13 30.13 402,321 -1.47(-4.64%)
Apr 24, 2019 31.32 32.02 30.93 31.59 288,446 +0.28(+0.90%)
Apr 23, 2019 31.24 31.42 30.97 31.31 314,224 -0.02(-0.06%)
Apr 22, 2019 31.81 31.91 31.06 31.33 349,211 -0.69(-2.15%)
Apr 18, 2019 32.20 32.39 31.96 32.02 162,163 -0.25(-0.78%)
Apr 17, 2019 31.69 32.32 31.57 32.27 290,787 +0.75(+2.37%)
Apr 16, 2019 31.41 31.55 31.24 31.53 253,547 +0.25(+0.81%)
Apr 15, 2019 31.32 31.46 30.97 31.27 241,942 +0.08(+0.25%)
Apr 12, 2019 31.30 31.57 30.96 31.20 242,678 +0.12(+0.38%)
Apr 11, 2019 30.98 31.32 30.86 31.08 357,109 +0.12(+0.38%)
Apr 10, 2019 30.54 31.04 30.47 30.96 394,611 +0.45(+1.46%)
Apr 09, 2019 30.77 30.90 30.27 30.52 262,724 -0.44(-1.41%)
Apr 08, 2019 30.64 31.07 30.57 30.95 247,227 +0.23(+0.76%)
Apr 05, 2019 30.85 30.92 30.46 30.72 358,716 +0.05(+0.16%)
Apr 04, 2019 29.99 30.81 29.99 30.67 524,976 +0.76(+2.53%)
Apr 03, 2019 29.95 30.17 29.75 29.91 402,947 +0.35(+1.18%)
Apr 02, 2019 29.86 29.86 29.41 29.56 283,517 -0.17(-0.59%)
Apr 01, 2019 29.28 29.80 29.15 29.74 409,229 +0.71(+2.44%)
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%)
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.