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 (%)
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%)
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%)
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.