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, 2015 39.07 39.66 38.77 39.64 878,248 +0.70(+1.81%)
Mar 30, 2015 38.46 39.02 38.19 38.94 867,195 +0.76(+1.99%)
Mar 27, 2015 38.02 38.08 37.85 38.18 619,460 +0.09(+0.24%)
Mar 26, 2015 37.68 38.20 37.34 38.08 962,793 +0.19(+0.49%)
Mar 25, 2015 38.07 38.34 37.59 37.90 1,328,178 -0.29(-0.75%)
Mar 24, 2015 37.74 38.29 37.47 38.19 1,151,979 +0.47(+1.25%)
Mar 23, 2015 37.18 37.76 37.16 37.71 1,021,366 +0.52(+1.39%)
Mar 20, 2015 37.01 37.28 36.97 37.20 1,245,303 +0.44(+1.21%)
Mar 19, 2015 36.51 36.77 36.29 36.75 564,087 +0.24(+0.66%)
Mar 18, 2015 36.02 36.57 35.74 36.51 931,240 +0.35(+0.97%)
Mar 17, 2015 35.90 36.26 35.79 36.16 770,537 +0.15(+0.41%)
Mar 16, 2015 36.16 36.33 35.90 36.01 794,432 -0.06(-0.15%)
Mar 13, 2015 35.98 36.14 35.67 36.07 836,099 -0.05(-0.13%)
Mar 12, 2015 35.43 36.21 35.43 36.11 1,064,400 +0.99(+2.82%)
Mar 11, 2015 35.03 35.23 34.85 35.12 679,998 +0.06(+0.18%)
Mar 10, 2015 35.46 35.53 34.98 35.06 792,032 -0.59(-1.66%)
Mar 09, 2015 34.33 35.70 34.21 35.65 1,175,020 +1.37(+3.99%)
Mar 06, 2015 34.46 34.82 34.13 34.28 817,898 -0.40(-1.15%)
Mar 05, 2015 35.49 35.60 34.65 34.68 876,262 -0.72(-2.04%)
Mar 04, 2015 35.57 35.65 35.13 35.40 1,396,215 -0.27(-0.75%)
Mar 03, 2015 35.58 35.92 35.44 35.67 1,081,363 +0.03(+0.08%)
Mar 02, 2015 35.26 36.09 35.22 35.64 1,016,984 +0.52(+1.49%)
Feb 27, 2015 36.18 36.18 35.08 35.12 1,191,067 -1.02(-2.83%)
Feb 26, 2015 34.82 36.31 34.82 36.14 1,998,623 +1.34(+3.84%)
Feb 25, 2015 34.43 34.89 34.11 34.81 1,099,772 +0.44(+1.29%)
Feb 24, 2015 33.05 35.05 32.62 34.36 2,269,479 +1.31(+3.96%)
Feb 23, 2015 34.55 34.60 31.49 33.05 4,274,752 -1.74(-5.01%)
Feb 20, 2015 34.13 34.93 33.59 34.80 1,248,940 +0.78(+2.31%)
Feb 19, 2015 33.76 34.19 33.68 34.01 698,282 +0.10(+0.30%)
Feb 18, 2015 33.68 33.96 33.60 33.91 716,938 +0.15(+0.44%)
Feb 17, 2015 34.25 34.47 33.73 33.76 794,340 -0.13(-0.38%)
Feb 13, 2015 34.20 33.89 33.89 33.89 720,904 -0.27(-0.78%)
Feb 12, 2015 34.13 34.30 33.94 34.16 689,160 +0.25(+0.73%)
Feb 11, 2015 33.80 34.13 33.68 33.91 584,613 +0.14(+0.41%)
Feb 10, 2015 33.88 33.94 33.55 33.77 581,721 +0.22(+0.66%)
Feb 09, 2015 33.28 33.85 33.23 33.55 612,450 +0.36(+1.08%)
Feb 06, 2015 32.94 33.31 32.94 33.19 865,009 +0.19(+0.59%)
Feb 05, 2015 32.85 33.02 32.59 33.00 700,254 +0.23(+0.70%)
Feb 04, 2015 32.30 32.91 32.13 32.77 1,071,728 +0.46(+1.43%)
Feb 03, 2015 32.48 32.85 32.13 32.30 923,412 +0.02(+0.06%)
Feb 02, 2015 32.27 32.39 31.85 32.29 827,159 +0.18(+0.57%)
Jan 30, 2015 32.53 32.64 32.08 32.10 883,232 -0.66(-2.00%)
Jan 29, 2015 32.31 32.90 32.02 32.76 667,145 +0.52(+1.60%)
Jan 28, 2015 32.79 32.79 32.14 32.24 826,278 -0.52(-1.58%)
Jan 27, 2015 32.73 33.04 32.70 32.76 701,611 -0.19(-0.59%)
Jan 26, 2015 32.62 33.02 32.29 32.95 741,599 +0.38(+1.16%)
Jan 23, 2015 32.54 32.60 32.27 32.57 1,340,764 +0.06(+0.17%)
Jan 22, 2015 31.98 32.59 31.75 32.52 1,154,511 +1.16(+3.71%)
Jan 21, 2015 30.93 31.56 30.87 31.35 536,740 +0.35(+1.13%)
Jan 20, 2015 30.98 31.08 30.61 31.00 611,658 +0.02(+0.06%)
Jan 16, 2015 30.21 31.04 30.16 30.99 658,498 +0.66(+2.19%)
Jan 15, 2015 30.60 30.87 30.17 30.32 1,355,272 -0.25(-0.81%)
Jan 14, 2015 30.46 30.76 29.99 30.57 1,165,930 -0.26(-0.84%)
Jan 13, 2015 31.47 31.97 30.51 30.83 1,231,727 -0.59(-1.88%)
Jan 12, 2015 31.83 31.91 31.00 31.42 986,831 -0.44(-1.39%)
Jan 09, 2015 32.06 32.27 31.82 31.86 671,021 -0.12(-0.37%)
Jan 08, 2015 31.75 32.42 31.75 31.98 849,712 +0.06(+0.20%)
Jan 07, 2015 31.61 32.36 31.53 31.92 1,220,276 +0.61(+1.95%)
Jan 06, 2015 31.50 31.87 31.00 31.31 1,001,130 +0.06(+0.18%)
Jan 05, 2015 31.59 31.75 31.07 31.25 1,069,041 -0.41(-1.28%)
Jan 02, 2015 32.05 32.17 31.46 31.66 516,225 -0.31(-0.98%)
Dec 31, 2014 32.29 31.97 31.97 31.97 520,737 -0.18(-0.57%)
Dec 30, 2014 32.28 32.58 32.10 32.16 409,433 -0.12(-0.37%)
Dec 29, 2014 31.94 32.49 31.89 32.28 704,990 +0.39(+1.22%)
Dec 26, 2014 31.37 32.01 31.31 31.89 663,367 +0.56(+1.80%)
Dec 24, 2014 31.45 31.33 31.33 31.33 315,585 -0.03(-0.09%)
Dec 23, 2014 31.17 31.51 31.09 31.35 881,970 +0.37(+1.19%)
Dec 22, 2014 30.44 31.01 30.41 30.99 930,044 +0.55(+1.82%)
Dec 19, 2014 29.90 30.59 29.79 30.43 2,194,428 +0.69(+2.33%)
Dec 18, 2014 29.58 29.80 29.31 29.74 878,569 +0.47(+1.61%)
Dec 17, 2014 28.53 29.30 28.42 29.27 1,576,727 +0.81(+2.85%)
Dec 16, 2014 27.84 28.82 27.84 28.46 2,032,887 +0.65(+2.32%)
Dec 15, 2014 27.44 27.98 27.38 27.81 1,192,220 +0.36(+1.31%)
Dec 12, 2014 27.69 27.98 27.23 27.45 939,392 -0.45(-1.62%)
Dec 11, 2014 27.65 28.67 27.61 27.90 1,463,220 +0.52(+1.89%)
Dec 10, 2014 27.68 27.77 27.33 27.39 1,104,927 -0.35(-1.26%)
Dec 09, 2014 27.36 27.94 27.29 27.74 1,109,534 -0.01(-0.03%)
Dec 08, 2014 28.37 28.41 27.57 27.75 1,425,793 -0.64(-2.24%)
Dec 05, 2014 28.84 29.40 28.14 28.38 1,422,656 -0.78(-2.69%)
Dec 04, 2014 29.07 29.73 28.59 29.17 1,198,981 +0.14(+0.48%)
Dec 03, 2014 29.77 30.01 28.92 29.03 2,399,696 -0.80(-2.69%)
Dec 02, 2014 29.94 30.19 29.70 29.83 1,315,544 -0.13(-0.45%)
Dec 01, 2014 31.32 31.37 29.79 29.97 1,801,502 -1.24(-3.98%)
Nov 28, 2014 31.18 31.41 30.97 31.21 379,305 +0.09(+0.30%)
Nov 26, 2014 30.83 31.12 31.12 31.12 966,125 +0.42(+1.38%)
Nov 25, 2014 30.35 30.85 30.31 30.69 882,282 +0.63(+2.08%)
Nov 24, 2014 29.85 30.34 29.83 30.07 784,151 +0.23(+0.77%)
Nov 21, 2014 30.21 30.28 29.79 29.84 774,800 -0.24(-0.79%)
Nov 20, 2014 29.66 30.20 29.66 30.08 769,096 +0.29(+0.99%)
Nov 19, 2014 30.16 30.21 29.74 29.78 681,587 -0.13(-0.43%)
Nov 18, 2014 29.67 30.17 29.67 29.91 729,529 +0.37(+1.25%)
Nov 17, 2014 29.74 30.03 29.52 29.54 891,748 -0.16(-0.53%)
Nov 14, 2014 29.84 29.90 29.70 29.70 792,045 -0.09(-0.31%)
Nov 13, 2014 29.98 30.11 29.79 29.79 638,298 -0.19(-0.64%)
Nov 12, 2014 30.06 30.18 29.96 29.98 612,339 -0.06(-0.21%)
Nov 11, 2014 30.10 30.25 29.89 30.05 873,169 -0.06(-0.18%)
Nov 10, 2014 29.66 30.27 29.40 30.10 1,522,795 +0.22(+0.74%)
Nov 07, 2014 30.82 31.46 29.49 29.88 1,791,348 -0.59(-1.93%)
Nov 06, 2014 30.15 30.77 30.15 30.47 1,137,977 +0.29(+0.98%)
Nov 05, 2014 29.97 30.28 29.89 30.18 975,928 +0.41(+1.39%)
Nov 04, 2014 29.69 30.05 29.61 29.76 690,325 -0.04(-0.12%)
Nov 03, 2014 29.65 29.97 29.63 29.80 771,966 +0.17(+0.59%)
Oct 31, 2014 29.72 29.79 29.13 29.63 953,020 +0.35(+1.19%)
Oct 30, 2014 28.98 29.62 28.87 29.28 622,074 +0.17(+0.60%)
Oct 29, 2014 29.55 29.60 29.01 29.10 880,215 -0.13(-0.44%)
Oct 28, 2014 28.25 29.29 28.24 29.23 1,040,388 +0.98(+3.45%)
Oct 27, 2014 27.87 28.35 27.95 28.25 657,712 +0.30(+1.09%)
Oct 24, 2014 27.85 28.12 27.77 27.95 410,726 +0.09(+0.33%)
Oct 23, 2014 27.81 28.01 27.50 27.86 690,949 +0.23(+0.83%)
Oct 22, 2014 27.80 28.04 27.59 27.63 620,955 -0.08(-0.30%)
Oct 21, 2014 27.29 27.75 27.15 27.71 563,197 +0.63(+2.31%)
Oct 20, 2014 26.84 27.09 26.84 27.09 575,785 +0.16(+0.58%)
Oct 17, 2014 27.45 27.46 26.85 26.93 1,024,949 -0.19(-0.71%)
Oct 16, 2014 26.57 27.33 26.49 27.12 1,444,980 +0.25(+0.92%)
Oct 15, 2014 26.49 26.99 26.15 26.88 1,209,346 +0.01(+0.03%)
Oct 14, 2014 26.22 27.01 26.22 26.87 1,156,313 +0.72(+2.74%)
Oct 13, 2014 26.09 26.60 26.00 26.15 1,188,145 +0.54(+2.12%)
Oct 10, 2014 25.48 26.30 25.05 25.61 642,694 -0.07(-0.29%)
Oct 09, 2014 26.20 26.27 25.65 25.68 1,267,348 -0.63(-2.38%)
Oct 08, 2014 25.74 26.45 25.55 26.30 1,733,727 -0.65(-2.42%)
Oct 07, 2014 26.93 27.44 26.76 26.96 1,017,471 -0.09(-0.34%)
Oct 06, 2014 27.23 27.33 26.91 27.05 834,253 +0.28(+1.03%)
Oct 03, 2014 26.75 26.88 26.62 26.77 335,628 +0.17(+0.62%)
Oct 02, 2014 26.12 26.74 26.12 26.61 569,880 +0.46(+1.76%)
Oct 01, 2014 26.31 26.64 25.96 26.15 635,069 -0.25(-0.94%)
Sep 30, 2014 26.58 26.70 26.36 26.40 783,842 -0.26(-0.97%)
Sep 29, 2014 26.91 27.27 26.65 26.65 717,559 -0.48(-1.76%)
Sep 26, 2014 26.89 27.21 26.89 27.13 307,486 +0.26(+0.96%)
Sep 25, 2014 26.67 27.03 26.57 26.88 744,840 +0.16(+0.59%)
Sep 24, 2014 27.45 27.61 26.71 26.72 781,635 -0.68(-2.48%)
Sep 23, 2014 27.33 27.65 27.25 27.40 716,855 -0.02(-0.07%)
Sep 22, 2014 27.25 27.53 27.04 27.42 672,278 +0.09(+0.34%)
Sep 19, 2014 27.83 27.83 27.11 27.33 768,363 -0.33(-1.20%)
Sep 18, 2014 27.59 27.78 27.51 27.66 432,279 +0.08(+0.30%)
Sep 17, 2014 27.62 27.90 27.45 27.57 346,598 -0.03(-0.10%)
Sep 16, 2014 27.41 27.89 27.39 27.60 465,472 +0.16(+0.57%)
Sep 15, 2014 27.68 27.68 27.28 27.45 637,190 -0.39(-1.39%)
Sep 12, 2014 27.80 27.96 27.57 27.83 487,571 +0.06(+0.20%)
Sep 11, 2014 27.65 27.94 27.63 27.78 552,053 -0.06(-0.23%)
Sep 10, 2014 27.76 28.02 27.44 27.84 483,161 +0.06(+0.23%)
Sep 09, 2014 27.71 27.94 27.46 27.78 479,774 +0.00(+0.00%)
Sep 08, 2014 27.82 28.15 27.56 27.78 512,620 -0.17(-0.59%)
Sep 05, 2014 28.08 28.22 27.93 27.94 443,634 -0.20(-0.72%)
Sep 04, 2014 28.35 28.60 28.10 28.14 403,307 -0.14(-0.49%)
Sep 03, 2014 28.55 28.60 28.26 28.28 593,618 -0.15(-0.52%)
Sep 02, 2014 28.38 28.74 28.31 28.43 722,106 +0.07(+0.26%)
Aug 29, 2014 27.99 28.36 28.36 28.36 717,472 +0.42(+1.51%)
Aug 28, 2014 27.68 28.15 27.56 27.93 551,039 +0.23(+0.81%)
Aug 27, 2014 27.72 27.89 27.56 27.71 744,120 -0.09(-0.33%)
Aug 26, 2014 27.52 28.08 27.52 27.80 1,185,897 +0.28(+1.03%)
Aug 25, 2014 27.63 27.71 27.51 27.52 449,060 -0.02(-0.07%)
Aug 22, 2014 27.46 27.68 27.26 27.53 413,304 +0.04(+0.13%)
Aug 21, 2014 27.63 27.72 27.39 27.50 451,524 -0.09(-0.33%)
Aug 20, 2014 27.31 27.65 27.28 27.59 471,542 +0.21(+0.77%)
Aug 19, 2014 27.32 27.64 27.30 27.38 1,066,303 +0.19(+0.71%)
Aug 18, 2014 27.63 27.83 27.17 27.19 1,083,022 -0.27(-0.97%)
Aug 15, 2014 27.87 27.87 27.38 27.45 651,490 -0.14(-0.50%)
Aug 14, 2014 27.96 28.07 27.54 27.59 784,784 -0.45(-1.60%)
Aug 13, 2014 28.11 28.19 27.96 28.04 628,350 +0.06(+0.23%)
Aug 12, 2014 28.03 28.19 27.96 27.97 875,073 -0.03(-0.10%)
Aug 11, 2014 27.63 28.20 27.63 28.00 1,131,425 +0.50(+1.83%)
Aug 08, 2014 26.99 27.58 26.84 27.50 1,046,292 +0.67(+2.49%)
Aug 07, 2014 25.28 27.04 25.21 26.83 1,506,941 +0.49(+1.84%)
Aug 06, 2014 26.78 27.16 26.24 26.34 1,126,365 -0.49(-1.84%)
Aug 05, 2014 26.77 27.20 26.67 26.84 464,101 -0.08(-0.31%)
Aug 04, 2014 26.50 27.04 26.43 26.92 463,793 +0.44(+1.66%)
Aug 01, 2014 26.50 26.63 26.17 26.48 507,148 +0.00(+0.00%)
Jul 31, 2014 26.14 26.76 26.13 26.48 678,298 +0.22(+0.84%)
Jul 30, 2014 27.25 27.25 26.21 26.26 1,140,892 -0.83(-3.08%)
Jul 29, 2014 27.46 27.48 27.09 27.09 349,621 -0.34(-1.24%)
Jul 28, 2014 27.94 27.94 27.43 27.43 486,330 -0.46(-1.64%)
Jul 25, 2014 27.59 27.92 27.55 27.89 493,763 +0.10(+0.36%)
Jul 24, 2014 27.79 27.92 27.52 27.79 708,084 +0.04(+0.13%)
Jul 23, 2014 27.94 28.04 27.50 27.75 881,193 -0.26(-0.92%)
Jul 22, 2014 27.41 28.73 27.41 28.01 1,903,061 +0.77(+2.83%)
Jul 21, 2014 27.40 27.53 27.08 27.24 550,634 -0.26(-0.93%)
Jul 18, 2014 27.08 27.52 26.99 27.50 857,238 +0.38(+1.39%)
Jul 17, 2014 27.40 27.54 27.09 27.12 1,250,336 -0.43(-1.56%)
Jul 16, 2014 27.30 27.59 27.08 27.55 1,155,548 +0.43(+1.59%)
Jul 15, 2014 27.24 27.35 26.76 27.12 854,339 -0.19(-0.70%)
Jul 14, 2014 27.01 27.38 26.83 27.31 498,806 +0.44(+1.64%)
Jul 11, 2014 26.89 27.04 26.58 26.87 264,394 -0.05(-0.20%)
Jul 10, 2014 26.52 27.10 26.36 26.93 442,749 -0.01(-0.03%)
Jul 09, 2014 26.70 27.09 26.57 26.94 502,295 +0.23(+0.86%)
Jul 08, 2014 26.77 26.87 26.39 26.71 460,057 -0.10(-0.38%)
Jul 07, 2014 27.27 27.45 26.78 26.81 383,521 -0.42(-1.55%)
Jul 03, 2014 27.18 27.23 27.23 27.23 219,734 +0.21(+0.78%)
Jul 02, 2014 26.92 27.31 26.82 27.02 506,787 +0.05(+0.20%)
Jul 01, 2014 27.41 27.71 26.96 26.97 927,452 -0.53(-1.93%)
Jun 30, 2014 27.56 27.59 26.99 27.50 844,668 +0.12(+0.44%)
Jun 27, 2014 26.59 27.45 26.59 27.38 764,792 +0.59(+2.19%)
Jun 26, 2014 27.08 27.08 26.56 26.79 433,299 -0.27(-1.02%)
Jun 25, 2014 26.13 27.12 26.09 27.07 551,122 +0.75(+2.86%)
Jun 24, 2014 27.22 27.43 26.16 26.31 950,597 -0.93(-3.43%)
Jun 23, 2014 27.42 27.49 27.09 27.25 695,405 -0.09(-0.34%)
Jun 20, 2014 27.45 27.52 27.22 27.34 1,168,714 -0.06(-0.23%)
Jun 19, 2014 27.41 27.46 27.19 27.41 499,720 +0.03(+0.10%)
Jun 18, 2014 27.34 27.39 27.06 27.38 534,545 +0.12(+0.44%)
Jun 17, 2014 27.33 27.44 27.13 27.26 849,564 -0.06(-0.23%)
Jun 16, 2014 27.09 27.41 27.09 27.32 582,851 +0.22(+0.81%)
Jun 13, 2014 27.01 27.19 26.76 27.10 696,917 +0.10(+0.37%)
Jun 12, 2014 26.92 27.02 26.69 27.00 940,183 -0.03(-0.10%)
Jun 11, 2014 27.12 27.22 26.91 27.03 555,610 -0.28(-1.01%)
Jun 10, 2014 26.74 27.30 26.53 27.30 671,708 +0.37(+1.36%)
Jun 06, 2014 26.21 27.19 26.08 26.94 1,053,755 +0.78(+2.98%)
Jun 05, 2014 26.06 26.31 25.87 26.16 616,314 +0.14(+0.53%)
Jun 04, 2014 25.51 26.26 25.21 26.02 794,239 +0.37(+1.43%)
Jun 03, 2014 25.64 25.91 25.54 25.65 484,528 -0.05(-0.21%)
Jun 02, 2014 25.51 25.81 25.16 25.71 536,922 +0.20(+0.79%)
May 30, 2014 25.45 25.60 25.32 25.51 417,383 +0.03(+0.11%)
May 29, 2014 25.76 25.89 25.20 25.48 636,870 -0.18(-0.70%)
May 28, 2014 25.37 25.73 25.06 25.66 471,473 +0.19(+0.75%)
May 27, 2014 25.77 25.98 25.45 25.47 611,990 -0.30(-1.17%)
May 23, 2014 25.29 25.77 25.77 25.77 656,199 +0.47(+1.84%)
May 22, 2014 25.04 25.39 25.04 25.30 334,527 +0.27(+1.09%)
May 21, 2014 24.51 25.06 24.40 25.03 821,369 +0.47(+1.93%)
May 20, 2014 24.99 25.01 24.30 24.55 1,208,133 -0.43(-1.72%)
May 19, 2014 24.97 25.13 24.79 24.98 832,586 -0.02(-0.07%)
May 16, 2014 25.64 25.69 24.92 25.00 1,305,139 -0.72(-2.80%)
May 15, 2014 25.21 25.92 24.89 25.72 1,153,685 +0.33(+1.29%)
May 14, 2014 25.75 26.00 25.38 25.39 755,910 -0.53(-2.04%)
May 13, 2014 25.60 26.27 25.57 25.92 1,433,699 +0.56(+2.20%)
May 12, 2014 25.14 25.52 25.12 25.37 739,828 +0.27(+1.09%)
May 09, 2014 24.67 25.12 24.54 25.09 532,884 +0.25(+0.99%)
May 08, 2014 25.19 25.51 24.66 24.85 662,217 -0.41(-1.63%)
May 07, 2014 24.65 25.43 24.32 25.26 1,131,557 +0.71(+2.90%)
May 06, 2014 24.46 24.75 24.09 24.55 870,944 +0.05(+0.19%)
May 05, 2014 24.88 25.07 24.35 24.50 1,435,245 -0.59(-2.37%)
May 02, 2014 24.70 25.63 24.47 25.09 3,521,567 +1.59(+6.76%)
May 01, 2014 22.94 23.61 22.92 23.50 965,063 +0.54(+2.35%)
Apr 30, 2014 23.16 23.29 22.76 22.97 942,011 -0.29(-1.26%)
Apr 29, 2014 23.26 23.32 22.87 23.26 970,363 -0.05(-0.24%)
Apr 28, 2014 23.53 23.55 22.97 23.31 851,283 -0.21(-0.89%)
Apr 25, 2014 24.19 24.26 23.40 23.52 1,020,065 -0.71(-2.94%)
Apr 24, 2014 23.29 24.30 23.29 24.23 1,888,636 +1.01(+4.36%)
Apr 23, 2014 22.78 23.28 22.69 23.22 950,224 +0.43(+1.88%)
Apr 22, 2014 22.76 22.86 22.62 22.79 420,347 +0.07(+0.32%)
Apr 21, 2014 22.67 22.82 22.47 22.72 288,198 -0.02(-0.08%)
Apr 17, 2014 22.55 22.74 22.74 22.74 604,728 +0.14(+0.61%)
Apr 16, 2014 22.48 22.62 22.34 22.60 596,529 +0.16(+0.73%)
Apr 15, 2014 21.90 22.50 21.68 22.44 1,273,832 +0.53(+2.42%)
Apr 14, 2014 21.73 22.11 21.70 21.91 704,281 +0.16(+0.76%)
Apr 11, 2014 21.89 21.97 21.65 21.74 791,763 -0.24(-1.08%)
Apr 10, 2014 22.41 22.46 21.83 21.98 732,524 -0.46(-2.04%)
Apr 09, 2014 21.71 22.56 21.66 22.44 985,343 +0.78(+3.58%)
Apr 08, 2014 21.46 21.90 21.37 21.66 925,689 +0.15(+0.68%)
Apr 07, 2014 21.88 21.99 21.42 21.51 1,003,930 -0.45(-2.04%)
Apr 04, 2014 22.26 22.46 21.75 21.96 1,102,662 -0.41(-1.84%)
Apr 03, 2014 22.78 22.82 22.29 22.37 749,241 -0.46(-2.00%)
Apr 02, 2014 22.18 22.83 22.18 22.83 1,103,622 +0.68(+3.09%)
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.