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 31, 2006 11.90 12.21 11.85 11.95 703,932 +0.03(+0.28%)
Mar 30, 2006 12.17 12.24 11.81 11.92 615,026 -0.22(-1.79%)
Mar 29, 2006 11.99 12.21 11.94 12.14 687,855 +0.25(+2.10%)
Mar 28, 2006 12.05 12.17 11.84 11.89 642,981 -0.20(-1.66%)
Mar 27, 2006 12.17 12.24 12.05 12.09 419,096 -0.12(-0.96%)
Mar 24, 2006 12.08 12.25 12.00 12.20 911,380 +0.13(+1.11%)
Mar 23, 2006 12.21 12.25 12.00 12.07 943,415 -0.18(-1.50%)
Mar 22, 2006 12.32 12.50 12.21 12.25 1,013,965 -0.03(-0.20%)
Mar 21, 2006 12.24 12.38 12.18 12.28 710,891 -0.04(-0.34%)
Mar 20, 2006 12.30 12.36 12.04 12.32 532,118 +0.01(+0.07%)
Mar 17, 2006 12.34 12.39 12.06 12.31 1,166,821 +0.06(+0.48%)
Mar 16, 2006 12.35 12.49 11.96 12.25 958,173 -0.09(-0.74%)
Mar 15, 2006 11.95 12.35 11.89 12.34 865,667 +0.35(+2.92%)
Mar 14, 2006 11.78 12.12 11.68 11.99 914,020 +0.17(+1.48%)
Mar 13, 2006 11.88 12.29 11.76 11.82 637,462 -0.08(-0.70%)
Mar 10, 2006 11.94 12.04 11.63 11.90 545,316 +0.07(+0.56%)
Mar 09, 2006 11.81 11.92 11.69 11.84 953,854 +0.18(+1.50%)
Mar 08, 2006 11.67 11.74 11.55 11.66 750,725 +0.00(+0.00%)
Mar 07, 2006 11.88 11.88 11.56 11.66 1,529,766 -0.34(-2.85%)
Mar 06, 2006 12.04 12.12 11.67 12.00 1,606,794 -0.29(-2.37%)
Mar 03, 2006 12.36 12.49 12.09 12.29 1,707,339 -0.05(-0.41%)
Mar 02, 2006 12.69 12.78 12.34 12.34 2,611,641 -0.45(-3.52%)
Mar 01, 2006 11.99 12.80 11.99 12.79 1,778,368 +0.38(+3.02%)
Feb 28, 2006 12.59 12.65 12.36 12.42 543,876 -0.17(-1.32%)
Feb 27, 2006 12.33 12.73 12.31 12.59 768,122 +0.23(+1.89%)
Feb 24, 2006 12.36 12.40 12.22 12.35 442,372 -0.03(-0.27%)
Feb 23, 2006 12.28 12.47 12.23 12.39 548,436 +0.04(+0.34%)
Feb 22, 2006 12.29 12.40 12.17 12.34 320,231 +0.11(+0.89%)
Feb 21, 2006 12.21 12.54 12.18 12.24 806,756 +0.02(+0.14%)
Feb 17, 2006 12.23 12.41 12.17 12.22 1,195,257 +0.07(+0.55%)
Feb 16, 2006 12.29 12.41 11.96 12.15 1,022,363 -0.16(-1.29%)
Feb 15, 2006 12.10 12.31 12.00 12.31 527,079 +0.17(+1.37%)
Feb 14, 2006 11.81 12.24 11.75 12.14 922,179 +0.28(+2.32%)
Feb 13, 2006 11.94 12.09 11.71 11.87 465,768 -0.11(-0.90%)
Feb 10, 2006 12.09 12.17 11.88 11.98 496,484 -0.12(-0.96%)
Feb 09, 2006 11.92 12.15 11.84 12.09 694,094 +0.22(+1.82%)
Feb 08, 2006 11.99 12.09 11.84 11.88 468,048 -0.12(-1.04%)
Feb 07, 2006 12.14 12.40 11.98 12.00 772,562 -0.11(-0.90%)
Feb 06, 2006 12.20 12.35 12.07 12.11 1,205,216 -0.09(-0.75%)
Feb 03, 2006 12.35 12.49 12.17 12.20 736,447 -0.15(-1.21%)
Feb 02, 2006 12.35 12.42 12.04 12.35 1,075,875 +0.03(+0.20%)
Feb 01, 2006 12.42 12.48 12.15 12.33 1,518,128 -0.17(-1.33%)
Jan 31, 2006 13.25 13.34 12.43 12.49 2,803,012 -1.08(-7.98%)
Jan 30, 2006 13.62 13.64 13.41 13.58 515,321 -0.10(-0.73%)
Jan 27, 2006 13.49 13.71 13.38 13.68 587,310 +0.19(+1.42%)
Jan 26, 2006 13.79 13.82 13.41 13.49 725,529 -0.20(-1.46%)
Jan 25, 2006 13.74 13.79 13.54 13.69 462,289 +0.03(+0.18%)
Jan 24, 2006 13.73 13.75 13.35 13.66 609,866 -0.07(-0.49%)
Jan 23, 2006 13.54 13.74 13.47 13.73 718,330 +0.18(+1.35%)
Jan 20, 2006 13.64 13.66 13.26 13.54 1,024,403 -0.03(-0.25%)
Jan 19, 2006 13.49 13.63 13.35 13.58 561,154 +0.09(+0.68%)
Jan 18, 2006 13.29 13.62 13.29 13.49 812,156 +0.08(+0.56%)
Jan 17, 2006 13.30 13.41 13.14 13.41 693,374 -0.03(-0.25%)
Jan 13, 2006 13.46 13.59 13.31 13.44 861,228 +0.04(+0.31%)
Jan 12, 2006 13.44 13.52 13.14 13.40 1,153,863 -0.02(-0.12%)
Jan 11, 2006 13.29 13.46 13.09 13.42 741,606 +0.18(+1.38%)
Jan 10, 2006 13.24 13.42 13.01 13.24 772,082 -0.12(-0.87%)
Jan 09, 2006 13.13 13.42 13.10 13.35 542,557 +0.22(+1.71%)
Jan 06, 2006 13.09 13.23 12.88 13.13 605,427 +0.04(+0.32%)
Jan 05, 2006 13.19 13.22 13.04 13.09 547,596 -0.16(-1.20%)
Jan 04, 2006 13.09 13.29 12.94 13.24 769,922 +0.13(+1.02%)
Jan 03, 2006 12.90 13.18 12.63 13.11 1,068,436 +0.34(+2.68%)
Dec 30, 2005 12.76 12.96 12.58 12.77 520,600 -0.19(-1.48%)
Dec 29, 2005 12.92 13.11 12.71 12.96 515,561 +0.04(+0.32%)
Dec 28, 2005 12.86 13.04 12.78 12.92 589,470 +0.10(+0.78%)
Dec 27, 2005 12.41 12.91 12.41 12.82 981,210 +0.49(+3.99%)
Dec 23, 2005 12.38 12.50 12.30 12.33 193,050 -0.01(-0.07%)
Dec 22, 2005 12.08 12.35 12.04 12.34 567,033 +0.25(+2.07%)
Dec 21, 2005 12.14 12.34 12.02 12.09 600,628 -0.06(-0.48%)
Dec 20, 2005 12.09 12.25 11.94 12.14 482,446 +0.05(+0.41%)
Dec 19, 2005 12.33 12.44 12.07 12.09 520,720 -0.20(-1.63%)
Dec 16, 2005 12.42 12.57 12.24 12.29 913,300 -0.13(-1.01%)
Dec 15, 2005 12.62 12.67 12.36 12.42 670,337 -0.20(-1.58%)
Dec 14, 2005 12.54 12.70 12.38 12.62 623,904 +0.10(+0.80%)
Dec 13, 2005 12.29 12.54 12.19 12.52 456,290 +0.23(+1.83%)
Dec 12, 2005 12.33 12.36 12.08 12.29 490,845 -0.06(-0.47%)
Dec 09, 2005 12.07 12.40 12.04 12.35 624,984 +0.26(+2.14%)
Dec 08, 2005 12.05 12.27 11.89 12.09 502,363 +0.06(+0.48%)
Dec 07, 2005 12.19 12.25 11.95 12.04 576,152 -0.19(-1.57%)
Dec 06, 2005 12.52 12.55 12.20 12.23 635,063 -0.27(-2.20%)
Dec 05, 2005 12.54 12.58 12.37 12.50 882,225 +0.00(+0.00%)
Dec 02, 2005 12.61 12.67 12.30 12.50 487,005 -0.08(-0.60%)
Dec 01, 2005 12.25 12.65 12.25 12.58 1,141,145 +0.32(+2.58%)
Nov 30, 2005 12.33 12.50 12.23 12.26 611,426 -0.12(-1.01%)
Nov 29, 2005 12.55 12.71 12.34 12.39 566,193 -0.16(-1.26%)
Nov 28, 2005 12.56 12.75 12.39 12.54 770,882 +0.09(+0.74%)
Nov 25, 2005 12.42 12.50 12.27 12.45 308,472 +0.09(+0.74%)
Nov 23, 2005 12.28 12.49 12.14 12.36 538,117 +0.04(+0.34%)
Nov 22, 2005 12.00 12.34 11.94 12.32 467,448 +0.22(+1.86%)
Nov 21, 2005 12.09 12.13 11.84 12.09 583,470 +0.08(+0.62%)
Nov 18, 2005 11.32 12.07 11.32 12.02 892,423 +0.70(+6.19%)
Nov 17, 2005 11.39 11.49 11.14 11.32 534,038 +0.02(+0.15%)
Nov 16, 2005 11.37 11.48 11.14 11.30 482,926 -0.05(-0.44%)
Nov 15, 2005 11.46 11.54 11.25 11.35 595,949 -0.09(-0.80%)
Nov 14, 2005 11.68 11.71 11.37 11.44 619,945 -0.28(-2.42%)
Nov 11, 2005 11.63 11.83 11.38 11.73 1,030,282 +0.06(+0.50%)
Nov 10, 2005 11.37 11.69 11.17 11.67 777,481 +0.27(+2.34%)
Nov 09, 2005 11.46 11.59 11.33 11.40 918,099 -0.07(-0.58%)
Nov 08, 2005 12.06 12.24 11.26 11.47 998,007 -0.54(-4.51%)
Nov 07, 2005 11.86 12.14 11.78 12.01 1,124,228 +0.25(+2.13%)
Nov 04, 2005 11.54 11.79 11.45 11.76 672,977 +0.19(+1.66%)
Nov 03, 2005 11.77 11.79 11.54 11.57 545,436 -0.07(-0.64%)
Nov 02, 2005 11.23 11.67 11.20 11.64 671,417 +0.35(+3.10%)
Nov 01, 2005 11.14 11.37 11.05 11.29 824,874 -0.09(-0.81%)
Oct 31, 2005 11.10 11.44 11.04 11.39 683,415 +0.35(+3.17%)
Oct 28, 2005 11.22 11.34 10.94 11.04 893,503 -0.18(-1.63%)
Oct 27, 2005 11.23 11.43 11.17 11.22 765,843 +0.01(+0.07%)
Oct 26, 2005 11.39 11.50 11.19 11.21 701,772 -0.17(-1.47%)
Oct 25, 2005 11.52 11.88 11.09 11.38 877,905 -0.21(-1.80%)
Oct 24, 2005 11.29 11.59 11.17 11.59 545,316 +0.30(+2.66%)
Oct 21, 2005 11.59 11.59 11.23 11.29 538,477 -0.14(-1.24%)
Oct 20, 2005 11.50 11.76 11.36 11.43 903,822 -0.01(-0.07%)
Oct 19, 2005 11.04 11.44 10.88 11.44 1,014,325 +0.10(+0.88%)
Oct 18, 2005 11.31 11.71 10.84 11.34 1,935,064 -0.79(-6.53%)
Oct 17, 2005 11.87 12.40 11.82 12.13 987,929 +0.34(+2.90%)
Oct 14, 2005 11.76 11.88 11.50 11.79 991,288 +0.01(+0.07%)
Oct 13, 2005 11.63 11.82 11.40 11.78 754,084 +0.14(+1.22%)
Oct 12, 2005 11.58 11.72 11.36 11.64 658,699 +0.11(+0.94%)
Oct 11, 2005 11.81 11.94 11.52 11.53 678,376 -0.19(-1.64%)
Oct 10, 2005 12.29 12.36 11.69 11.72 574,592 -0.56(-4.55%)
Oct 07, 2005 12.21 12.38 12.10 12.28 459,529 +0.11(+0.89%)
Oct 06, 2005 12.39 12.55 12.04 12.17 825,354 -0.20(-1.62%)
Oct 05, 2005 12.49 12.79 12.30 12.37 937,536 -0.12(-1.00%)
Oct 04, 2005 12.54 12.67 12.29 12.49 951,574 -0.03(-0.27%)
Oct 03, 2005 12.69 12.86 12.40 12.53 826,553 -0.20(-1.57%)
Sep 30, 2005 12.64 12.81 12.54 12.73 1,185,179 -0.02(-0.20%)
Sep 29, 2005 12.89 12.93 12.54 12.75 1,207,255 -0.13(-1.04%)
Sep 28, 2005 13.37 13.43 12.84 12.89 724,929 -0.38(-2.83%)
Sep 27, 2005 13.09 13.32 12.97 13.26 536,438 +0.16(+1.21%)
Sep 26, 2005 13.36 13.42 13.04 13.10 420,895 -0.22(-1.63%)
Sep 23, 2005 13.26 13.35 13.03 13.32 338,108 +0.15(+1.14%)
Sep 22, 2005 13.17 13.25 12.84 13.17 469,248 +0.04(+0.32%)
Sep 21, 2005 13.42 13.44 13.09 13.13 628,344 -0.39(-2.90%)
Sep 20, 2005 13.70 13.79 13.50 13.52 479,326 -0.18(-1.34%)
Sep 19, 2005 14.19 14.19 13.65 13.70 607,947 -0.58(-4.03%)
Sep 16, 2005 14.17 14.28 14.01 14.28 1,330,116 +0.32(+2.27%)
Sep 15, 2005 13.95 14.05 13.90 13.96 410,097 +0.04(+0.30%)
Sep 14, 2005 13.99 14.06 13.85 13.92 613,466 -0.04(-0.30%)
Sep 13, 2005 13.99 14.07 13.84 13.96 687,974 -0.11(-0.77%)
Sep 12, 2005 13.84 14.09 13.74 14.07 496,964 +0.26(+1.87%)
Sep 09, 2005 13.89 13.92 13.75 13.81 563,194 -0.07(-0.48%)
Sep 08, 2005 14.00 14.00 13.86 13.88 351,666 -0.16(-1.13%)
Sep 07, 2005 13.95 14.07 13.88 14.04 439,012 +0.08(+0.60%)
Sep 06, 2005 13.86 14.04 13.84 13.95 579,991 +0.15(+1.09%)
Sep 02, 2005 13.97 14.03 13.76 13.80 410,097 -0.08(-0.54%)
Sep 01, 2005 14.09 14.26 13.84 13.88 644,061 -0.21(-1.48%)
Aug 31, 2005 13.99 14.12 13.84 14.09 610,706 +0.04(+0.30%)
Aug 30, 2005 14.19 14.19 13.84 14.04 475,007 -0.15(-1.06%)
Aug 29, 2005 13.95 14.22 13.84 14.19 402,058 +0.11(+0.77%)
Aug 26, 2005 14.19 14.23 14.00 14.09 586,470 -0.21(-1.46%)
Aug 25, 2005 14.12 14.32 14.05 14.29 401,698 +0.15(+1.06%)
Aug 24, 2005 14.06 14.37 14.04 14.14 554,795 +0.10(+0.71%)
Aug 23, 2005 14.15 14.19 14.04 14.04 324,430 -0.12(-0.88%)
Aug 22, 2005 14.13 14.31 14.08 14.17 481,966 +0.01(+0.06%)
Aug 19, 2005 14.14 14.22 14.04 14.16 363,784 +0.03(+0.24%)
Aug 18, 2005 14.26 14.33 14.08 14.13 475,727 -0.12(-0.88%)
Aug 17, 2005 14.34 14.57 14.24 14.25 747,725 -0.07(-0.47%)
Aug 16, 2005 14.40 14.42 14.17 14.32 633,023 -0.11(-0.75%)
Aug 15, 2005 14.46 14.58 14.29 14.43 799,677 -0.04(-0.29%)
Aug 12, 2005 14.53 14.59 14.44 14.47 774,361 -0.17(-1.14%)
Aug 11, 2005 14.29 14.64 14.23 14.64 879,705 +0.34(+2.39%)
Aug 10, 2005 14.42 14.58 14.17 14.29 800,157 -0.04(-0.29%)
Aug 09, 2005 14.49 14.58 14.26 14.34 630,503 -0.15(-1.04%)
Aug 08, 2005 14.74 14.74 14.34 14.49 731,288 -0.10(-0.69%)
Aug 05, 2005 14.99 15.00 14.41 14.59 1,608,354 -0.45(-2.99%)
Aug 04, 2005 15.25 15.31 14.84 15.04 1,238,570 -0.39(-2.54%)
Aug 03, 2005 15.00 15.44 14.78 15.43 1,494,611 +0.26(+1.70%)
Aug 02, 2005 15.84 16.22 14.77 15.17 4,746,355 -2.14(-12.37%)
Aug 01, 2005 17.50 17.50 16.72 17.31 1,099,392 +0.54(+3.23%)
Jul 29, 2005 17.20 17.29 16.63 16.77 1,027,883 -0.43(-2.47%)
Jul 28, 2005 16.54 17.19 16.46 17.19 1,003,886 +0.70(+4.24%)
Jul 27, 2005 16.29 16.50 16.07 16.49 519,520 +0.21(+1.28%)
Jul 26, 2005 15.85 16.43 15.82 16.29 596,428 +0.48(+3.06%)
Jul 25, 2005 16.04 16.11 15.76 15.80 254,841 -0.22(-1.35%)
Jul 22, 2005 15.87 16.09 15.83 16.02 221,486 +0.13(+0.84%)
Jul 21, 2005 16.27 16.27 15.83 15.89 579,991 -0.41(-2.51%)
Jul 20, 2005 16.35 16.41 16.04 16.29 574,592 -0.18(-1.06%)
Jul 19, 2005 16.18 16.50 16.11 16.47 365,704 +0.38(+2.33%)
Jul 18, 2005 16.06 16.15 15.96 16.09 647,421 -0.02(-0.16%)
Jul 15, 2005 16.33 16.33 16.04 16.12 500,443 -0.21(-1.28%)
Jul 14, 2005 16.14 16.42 16.09 16.33 358,745 +0.23(+1.40%)
Jul 13, 2005 16.04 16.23 15.93 16.10 417,056 -0.01(-0.05%)
Jul 12, 2005 15.87 16.20 15.80 16.11 448,371 +0.16(+0.99%)
Jul 11, 2005 15.75 16.04 15.71 15.95 400,858 +0.20(+1.27%)
Jul 08, 2005 15.44 15.84 15.35 15.75 544,356 +0.33(+2.16%)
Jul 07, 2005 15.39 15.59 15.29 15.42 419,935 -0.22(-1.39%)
Jul 06, 2005 15.77 15.85 15.53 15.64 346,987 -0.13(-0.85%)
Jul 05, 2005 15.49 15.87 15.30 15.77 343,267 +0.22(+1.39%)
Jul 01, 2005 15.52 15.75 15.41 15.55 340,747 +0.08(+0.48%)
Jun 30, 2005 15.84 15.86 15.44 15.48 323,950 -0.33(-2.06%)
Jun 29, 2005 15.76 15.84 15.63 15.80 293,115 +0.13(+0.85%)
Jun 28, 2005 15.34 15.72 15.34 15.67 394,979 +0.29(+1.90%)
Jun 27, 2005 15.46 15.48 15.23 15.38 316,391 -0.04(-0.27%)
Jun 24, 2005 15.72 15.73 15.36 15.42 474,647 -0.31(-1.96%)
Jun 23, 2005 15.95 15.99 15.73 15.73 426,654 -0.23(-1.41%)
Jun 22, 2005 15.85 15.98 15.78 15.95 499,963 +0.10(+0.63%)
Jun 21, 2005 15.89 15.94 15.79 15.85 227,245 +0.00(+0.00%)
Jun 20, 2005 15.84 15.90 15.77 15.85 681,136 -0.12(-0.73%)
Jun 17, 2005 16.19 16.41 15.88 15.97 1,013,725 -0.29(-1.79%)
Jun 16, 2005 16.13 16.31 16.03 16.26 270,678 +0.10(+0.62%)
Jun 15, 2005 16.18 16.25 15.92 16.16 334,748 +0.01(+0.05%)
Jun 14, 2005 15.94 16.23 15.89 16.15 363,544 +0.19(+1.20%)
Jun 13, 2005 15.92 15.99 15.75 15.96 582,991 -0.02(-0.10%)
Jun 10, 2005 15.84 16.14 15.77 15.98 638,662 +0.16(+1.00%)
Jun 09, 2005 15.99 15.99 15.68 15.82 444,772 -0.24(-1.50%)
Jun 08, 2005 16.21 16.46 15.99 16.06 910,061 -0.07(-0.46%)
Jun 07, 2005 15.96 16.34 15.96 16.14 1,434,860 +0.37(+2.33%)
Jun 06, 2005 15.67 15.88 15.59 15.77 996,927 +0.12(+0.75%)
Jun 03, 2005 15.87 16.04 15.58 15.65 575,432 -0.28(-1.73%)
Jun 02, 2005 15.59 15.98 15.49 15.93 608,067 +0.31(+1.97%)
Jun 01, 2005 15.83 15.83 15.37 15.62 1,083,434 -0.25(-1.58%)
May 31, 2005 16.01 16.05 15.74 15.87 536,318 -0.14(-0.89%)
May 27, 2005 16.00 16.13 15.83 16.01 310,992 +0.00(+0.00%)
May 26, 2005 15.89 16.04 15.82 16.01 238,643 +0.20(+1.27%)
May 25, 2005 15.88 16.04 15.78 15.81 562,114 -0.09(-0.58%)
May 24, 2005 16.09 16.10 15.74 15.90 622,225 -0.16(-0.99%)
May 23, 2005 15.94 16.17 15.90 16.06 562,834 +0.14(+0.89%)
May 20, 2005 15.60 15.97 15.58 15.92 1,022,123 +0.42(+2.69%)
May 19, 2005 15.62 15.62 15.33 15.50 544,356 -0.10(-0.64%)
May 18, 2005 15.10 15.62 15.09 15.60 865,427 +0.57(+3.77%)
May 17, 2005 14.89 15.18 14.80 15.04 1,019,364 +0.08(+0.56%)
May 16, 2005 14.76 15.00 14.71 14.95 1,208,815 +0.24(+1.64%)
May 13, 2005 14.66 14.87 14.54 14.71 1,921,506 +0.04(+0.28%)
May 12, 2005 14.79 14.89 14.60 14.67 1,127,227 -0.12(-0.79%)
May 11, 2005 14.73 14.92 14.69 14.79 1,310,080 -0.06(-0.39%)
May 10, 2005 15.09 15.17 14.79 14.84 932,737 -0.26(-1.71%)
May 09, 2005 15.18 15.21 14.88 15.10 451,491 -0.02(-0.11%)
May 06, 2005 15.10 15.28 14.98 15.12 514,841 +0.05(+0.33%)
May 05, 2005 15.44 15.59 14.74 15.07 1,336,955 -0.31(-2.00%)
May 04, 2005 15.14 15.50 15.14 15.38 1,368,511 +0.37(+2.44%)
May 03, 2005 14.90 15.24 14.89 15.01 1,135,626 +0.07(+0.50%)
May 02, 2005 14.59 14.99 14.57 14.94 1,152,544 +0.39(+2.69%)
Apr 29, 2005 14.77 14.78 14.43 14.54 1,025,363 -0.17(-1.19%)
Apr 28, 2005 14.84 14.93 14.62 14.72 821,634 -0.14(-0.95%)
Apr 27, 2005 14.84 14.93 14.70 14.86 936,577 +0.02(+0.11%)
Apr 26, 2005 14.84 15.06 14.78 14.84 1,117,269 +0.04(+0.28%)
Apr 25, 2005 14.94 14.94 14.78 14.80 966,572 -0.12(-0.84%)
Apr 22, 2005 14.92 14.97 14.74 14.93 765,843 -0.04(-0.28%)
Apr 21, 2005 14.79 15.06 14.70 14.97 1,428,981 +0.60(+4.18%)
Apr 20, 2005 14.16 14.71 13.94 14.37 2,106,278 +0.23(+1.59%)
Apr 19, 2005 14.14 14.34 13.73 14.14 1,697,380 +0.12(+0.89%)
Apr 18, 2005 13.85 14.22 13.85 14.02 924,098 +0.20(+1.45%)
Apr 15, 2005 14.21 14.26 13.75 13.82 1,470,975 -0.38(-2.70%)
Apr 14, 2005 14.46 14.58 14.04 14.20 1,047,440 -0.26(-1.79%)
Apr 13, 2005 14.75 14.86 14.39 14.46 1,494,851 -0.28(-1.92%)
Apr 12, 2005 14.83 14.84 14.47 14.74 614,426 -0.17(-1.12%)
Apr 11, 2005 15.13 15.13 14.67 14.91 930,098 -0.22(-1.43%)
Apr 08, 2005 15.41 15.43 15.01 15.13 1,269,406 -0.28(-1.79%)
Apr 07, 2005 15.50 15.59 15.36 15.40 892,783 -0.12(-0.75%)
Apr 06, 2005 15.36 15.54 15.36 15.52 733,208 +0.18(+1.20%)
Apr 05, 2005 15.14 15.37 15.14 15.34 631,463 +0.19(+1.27%)
Apr 04, 2005 15.13 15.25 14.93 15.14 1,139,106 +0.07(+0.44%)
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.