Skip to main content
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 (%)
Jan 31, 2007 16.00 16.04 15.73 15.99 681,200 -0.01(-0.06%)
Jan 30, 2007 16.07 16.24 15.93 16.00 696,200 +0.01(+0.06%)
Jan 29, 2007 15.84 16.25 15.76 15.99 684,500 +0.05(+0.31%)
Jan 26, 2007 15.67 16.02 15.60 15.94 920,000 +0.21(+1.34%)
Jan 25, 2007 16.10 16.33 15.39 15.73 1,889,700 +0.13(+0.83%)
Jan 24, 2007 14.89 15.66 14.85 15.60 1,150,700 +0.70(+4.70%)
Jan 23, 2007 14.74 15.10 14.69 14.90 483,900 +0.21(+1.43%)
Jan 22, 2007 15.09 15.09 14.58 14.69 615,000 -0.43(-2.84%)
Jan 19, 2007 14.99 15.18 14.81 15.12 629,900 +0.07(+0.47%)
Jan 18, 2007 14.90 15.08 14.83 15.05 739,900 +0.11(+0.74%)
Jan 17, 2007 14.89 15.24 14.85 14.94 523,500 -0.01(-0.07%)
Jan 16, 2007 15.04 15.15 14.80 14.95 588,600 -0.09(-0.60%)
Jan 12, 2007 14.76 15.20 14.71 15.04 635,300 +0.32(+2.17%)
Jan 11, 2007 15.20 15.35 14.70 14.72 1,386,400 -0.48(-3.16%)
Jan 10, 2007 14.88 15.22 14.75 15.20 655,200 +0.30(+2.01%)
Jan 09, 2007 14.58 15.08 14.58 14.90 909,900 +0.31(+2.12%)
Jan 08, 2007 14.73 14.75 14.50 14.59 548,700 -0.15(-1.02%)
Jan 05, 2007 14.48 14.77 14.46 14.74 856,200 +0.17(+1.17%)
Jan 04, 2007 15.09 15.14 14.39 14.57 1,711,400 -0.58(-3.83%)
Jan 03, 2007 14.36 15.31 14.36 15.15 2,003,500 +0.85(+5.94%)
Dec 29, 2006 14.36 14.40 14.23 14.30 634,200 -0.05(-0.35%)
Dec 28, 2006 14.35 14.52 14.24 14.35 524,700 -0.03(-0.21%)
Dec 27, 2006 14.46 14.57 14.27 14.38 542,400 -0.04(-0.28%)
Dec 26, 2006 14.31 14.45 14.28 14.42 481,000 +0.13(+0.91%)
Dec 22, 2006 14.15 14.31 14.06 14.29 673,500 +0.12(+0.85%)
Dec 21, 2006 14.16 14.40 14.04 14.17 699,800 +0.01(+0.07%)
Dec 20, 2006 13.79 14.17 13.73 14.16 476,200 +0.47(+3.43%)
Dec 19, 2006 13.65 13.82 13.57 13.69 499,900 -0.30(-2.14%)
Dec 18, 2006 14.05 14.18 13.88 13.99 430,600 -0.05(-0.36%)
Dec 15, 2006 14.12 14.40 14.01 14.04 1,575,900 -0.06(-0.43%)
Dec 14, 2006 13.91 14.20 13.86 14.10 1,443,100 +0.20(+1.44%)
Dec 13, 2006 14.19 14.25 13.87 13.90 891,400 -0.20(-1.42%)
Dec 12, 2006 14.26 14.36 14.04 14.10 888,100 -0.09(-0.63%)
Dec 11, 2006 14.07 14.19 13.97 14.19 1,560,900 +0.17(+1.21%)
Dec 08, 2006 14.00 14.15 13.80 14.02 1,137,200 -0.04(-0.28%)
Dec 07, 2006 14.23 14.27 14.04 14.06 1,065,400 -0.07(-0.50%)
Dec 06, 2006 14.30 14.46 14.03 14.13 2,270,100 -0.33(-2.28%)
Dec 05, 2006 14.51 15.02 14.13 14.46 4,921,400 +1.12(+8.40%)
Dec 04, 2006 13.25 13.42 13.10 13.34 819,100 +0.07(+0.53%)
Dec 01, 2006 13.20 13.33 13.13 13.27 1,388,200 +0.04(+0.30%)
Nov 30, 2006 13.25 13.31 12.98 13.23 1,686,100 -0.02(-0.15%)
Nov 29, 2006 13.30 13.50 13.13 13.25 1,067,800 +0.02(+0.15%)
Nov 28, 2006 13.68 13.68 13.16 13.23 1,874,400 -0.42(-3.08%)
Nov 27, 2006 13.70 13.75 13.43 13.65 2,174,000 -0.11(-0.80%)
Nov 24, 2006 13.68 13.83 13.54 13.76 284,900 -0.02(-0.15%)
Nov 22, 2006 13.74 13.98 13.65 13.78 885,600 -0.02(-0.14%)
Nov 21, 2006 13.75 13.83 13.64 13.80 800,100 +0.02(+0.15%)
Nov 20, 2006 13.90 13.90 13.59 13.78 908,100 -0.05(-0.36%)
Nov 17, 2006 13.66 13.85 13.50 13.83 1,770,400 +0.17(+1.24%)
Nov 16, 2006 13.37 13.72 13.31 13.66 1,293,000 +0.33(+2.48%)
Nov 15, 2006 13.22 13.35 13.06 13.33 1,565,100 +0.11(+0.83%)
Nov 14, 2006 13.05 13.40 13.01 13.22 1,329,400 +0.22(+1.69%)
Nov 13, 2006 12.71 13.11 12.68 13.00 1,998,700 +0.22(+1.72%)
Nov 10, 2006 12.25 12.95 12.20 12.78 2,246,500 +0.67(+5.53%)
Nov 09, 2006 11.99 12.22 11.82 12.11 1,584,200 +0.21(+1.76%)
Nov 08, 2006 11.06 11.98 11.05 11.90 2,520,200 +0.94(+8.58%)
Nov 07, 2006 11.16 11.29 10.88 10.96 1,300,400 -0.24(-2.14%)
Nov 06, 2006 11.11 11.24 11.02 11.20 882,100 +0.16(+1.45%)
Nov 03, 2006 11.14 11.25 10.95 11.04 901,600 -0.03(-0.27%)
Nov 02, 2006 11.12 11.25 10.95 11.07 1,084,400 -0.03(-0.27%)
Nov 01, 2006 10.88 11.14 10.85 11.10 2,536,500 +0.37(+3.45%)
Oct 31, 2006 10.81 10.86 10.54 10.73 1,300,200 -0.10(-0.92%)
Oct 30, 2006 10.70 10.86 10.64 10.83 827,500 +0.05(+0.46%)
Oct 27, 2006 11.00 11.06 10.58 10.78 1,171,700 -0.22(-2.00%)
Oct 26, 2006 11.01 11.16 10.94 11.00 981,000 +0.05(+0.46%)
Oct 25, 2006 10.86 11.08 10.80 10.95 1,257,900 +0.13(+1.20%)
Oct 24, 2006 10.75 10.89 10.67 10.82 764,300 +0.06(+0.56%)
Oct 23, 2006 10.66 10.82 10.58 10.76 849,000 +0.14(+1.32%)
Oct 20, 2006 10.60 10.65 10.37 10.62 877,500 +0.12(+1.14%)
Oct 19, 2006 10.24 10.50 10.24 10.50 568,400 +0.24(+2.34%)
Oct 18, 2006 10.36 10.51 10.20 10.26 940,700 -0.07(-0.68%)
Oct 17, 2006 10.26 10.43 10.10 10.33 890,800 +0.05(+0.49%)
Oct 16, 2006 10.15 10.28 10.06 10.28 818,400 +0.16(+1.58%)
Oct 13, 2006 10.06 10.14 9.920 10.12 1,955,000 +0.14(+1.40%)
Oct 12, 2006 9.720 9.980 9.720 9.980 729,700 +0.27(+2.78%)
Oct 11, 2006 9.800 9.830 9.600 9.710 1,177,000 -0.12(-1.22%)
Oct 10, 2006 9.950 9.980 9.800 9.830 679,600 -0.09(-0.91%)
Oct 09, 2006 9.910 10.00 9.770 9.920 1,264,500 -0.02(-0.20%)
Oct 06, 2006 9.950 10.00 9.830 9.940 925,200 +0.02(+0.20%)
Oct 05, 2006 10.02 10.14 9.670 9.920 1,919,800 -0.10(-1.00%)
Oct 04, 2006 10.08 10.31 9.830 10.02 1,261,300 -0.06(-0.60%)
Oct 03, 2006 10.01 10.14 9.850 10.08 817,300 +0.07(+0.70%)
Oct 02, 2006 10.06 10.24 9.920 10.01 1,098,400 -0.05(-0.50%)
Sep 29, 2006 10.11 10.25 10.03 10.06 1,370,200 +0.02(+0.20%)
Sep 28, 2006 10.23 10.31 9.930 10.04 1,359,200 -0.12(-1.18%)
Sep 27, 2006 10.33 10.47 9.860 10.16 1,467,000 -0.24(-2.31%)
Sep 26, 2006 10.43 10.53 10.16 10.40 1,894,900 +0.00(+0.00%)
Sep 25, 2006 10.49 10.65 10.20 10.40 1,403,100 -0.08(-0.76%)
Sep 22, 2006 10.74 10.76 10.36 10.48 1,539,500 -0.29(-2.69%)
Sep 21, 2006 11.25 11.25 10.70 10.77 1,452,100 -0.44(-3.93%)
Sep 20, 2006 11.40 11.47 11.15 11.21 1,101,400 -0.09(-0.80%)
Sep 19, 2006 11.20 11.38 11.10 11.30 1,147,100 +0.12(+1.07%)
Sep 18, 2006 11.31 11.45 11.14 11.18 1,496,500 -0.29(-2.53%)
Sep 15, 2006 11.73 11.77 11.35 11.47 3,654,900 -0.14(-1.21%)
Sep 14, 2006 11.37 11.61 11.25 11.61 1,720,100 +0.31(+2.74%)
Sep 13, 2006 11.31 11.65 11.25 11.30 2,357,000 -0.01(-0.09%)
Sep 12, 2006 10.88 11.38 10.88 11.31 1,896,800 +0.48(+4.43%)
Sep 11, 2006 11.10 11.23 10.64 10.83 2,246,600 -0.37(-3.30%)
Sep 08, 2006 10.07 11.26 9.930 11.20 5,963,600 +1.47(+15.11%)
Sep 07, 2006 9.250 9.800 9.250 9.730 4,333,100 +0.58(+6.34%)
Sep 06, 2006 9.470 9.530 9.140 9.150 1,929,900 -0.41(-4.29%)
Sep 05, 2006 9.930 9.947 9.520 9.560 1,268,800 -0.28(-2.85%)
Sep 01, 2006 10.07 10.07 9.830 9.840 1,405,600 +0.01(+0.10%)
Aug 31, 2006 9.500 9.898 9.490 9.830 1,132,300 +0.30(+3.15%)
Aug 30, 2006 9.110 9.750 9.100 9.530 4,184,600 +0.41(+4.50%)
Aug 29, 2006 8.620 9.150 8.510 9.120 1,790,600 +0.60(+7.04%)
Aug 28, 2006 8.500 8.600 8.420 8.520 634,400 +0.03(+0.35%)
Aug 25, 2006 8.400 8.550 8.350 8.490 562,100 +0.07(+0.83%)
Aug 24, 2006 8.470 8.500 8.370 8.420 411,600 +0.00(+0.00%)
Aug 23, 2006 8.560 8.600 8.380 8.420 560,800 -0.04(-0.47%)
Aug 22, 2006 8.330 8.580 8.220 8.460 761,200 +0.21(+2.55%)
Aug 21, 2006 8.390 8.390 8.170 8.250 504,300 -0.21(-2.48%)
Aug 18, 2006 8.540 8.580 8.340 8.460 759,900 -0.04(-0.47%)
Aug 17, 2006 8.140 8.600 8.110 8.500 1,874,400 +0.34(+4.17%)
Aug 16, 2006 8.210 8.290 8.100 8.160 1,277,700 +0.05(+0.62%)
Aug 15, 2006 8.080 8.130 8.010 8.110 808,000 +0.13(+1.63%)
Aug 14, 2006 8.180 8.180 7.960 7.980 812,000 -0.12(-1.48%)
Aug 11, 2006 8.000 8.350 7.980 8.100 1,038,700 +0.12(+1.50%)
Aug 10, 2006 8.130 8.130 7.710 7.980 2,900,900 -0.25(-3.04%)
Aug 09, 2006 8.550 8.630 8.230 8.230 1,623,900 -0.22(-2.60%)
Aug 08, 2006 8.590 8.690 8.330 8.450 1,254,500 -0.14(-1.63%)
Aug 07, 2006 8.800 9.060 8.550 8.590 2,530,800 -0.46(-5.08%)
Aug 04, 2006 8.970 9.420 8.900 9.050 1,169,000 -0.14(-1.52%)
Aug 03, 2006 9.950 9.990 8.900 9.190 3,538,800 -0.81(-8.10%)
Aug 02, 2006 9.990 10.13 9.930 10.00 786,400 +0.05(+0.50%)
Aug 01, 2006 9.930 9.980 9.860 9.950 823,900 -0.04(-0.40%)
Jul 31, 2006 9.910 10.07 9.850 9.990 905,600 +0.09(+0.91%)
Jul 28, 2006 9.750 9.900 9.670 9.900 838,300 +0.22(+2.27%)
Jul 27, 2006 9.950 9.950 9.640 9.680 1,060,300 -0.17(-1.73%)
Jul 26, 2006 9.500 9.920 9.380 9.850 1,640,000 +0.28(+2.93%)
Jul 25, 2006 9.420 9.570 9.310 9.570 1,001,300 +0.18(+1.92%)
Jul 24, 2006 9.100 9.400 9.080 9.390 1,743,200 +0.33(+3.64%)
Jul 21, 2006 9.340 9.380 8.930 9.060 2,423,000 -0.34(-3.62%)
Jul 20, 2006 10.16 10.22 9.330 9.400 1,857,300 -0.76(-7.48%)
Jul 19, 2006 9.960 10.20 9.930 10.16 1,006,200 +0.25(+2.52%)
Jul 18, 2006 9.930 9.970 9.860 9.910 1,407,400 +0.01(+0.10%)
Jul 17, 2006 10.01 10.18 9.800 9.900 8,790,000 -0.04(-0.40%)
Jul 14, 2006 10.08 10.24 9.790 9.940 1,497,900 -0.15(-1.49%)
Jul 13, 2006 10.18 10.24 10.05 10.09 1,712,500 -0.32(-3.07%)
Jul 12, 2006 10.50 10.58 10.06 10.41 3,782,900 -0.41(-3.79%)
Jul 11, 2006 10.87 10.87 10.60 10.82 377,700 +0.02(+0.19%)
Jul 10, 2006 10.87 10.92 10.72 10.80 322,700 -0.01(-0.09%)
Jul 07, 2006 10.86 10.90 10.76 10.81 486,400 +0.01(+0.09%)
Jul 06, 2006 10.96 11.00 10.69 10.80 982,800 -0.13(-1.19%)
Jul 05, 2006 10.99 11.00 10.78 10.93 1,134,200 -0.06(-0.55%)
Jul 03, 2006 11.13 11.13 10.91 10.99 350,100 -0.15(-1.35%)
Jun 30, 2006 11.14 11.24 10.97 11.14 1,215,700 +0.00(+0.00%)
Jun 29, 2006 10.99 11.18 10.85 11.14 775,000 +0.28(+2.58%)
Jun 28, 2006 10.82 10.88 10.70 10.86 658,400 +0.01(+0.09%)
Jun 27, 2006 11.07 11.11 10.76 10.85 643,800 -0.25(-2.25%)
Jun 26, 2006 10.92 11.11 10.89 11.10 621,200 +0.23(+2.12%)
Jun 23, 2006 10.91 10.97 10.76 10.87 609,400 -0.04(-0.37%)
Jun 22, 2006 11.03 11.08 10.81 10.91 1,223,000 -0.16(-1.45%)
Jun 21, 2006 10.95 11.15 10.95 11.07 946,000 +0.11(+1.00%)
Jun 20, 2006 11.05 11.07 10.90 10.96 914,600 -0.12(-1.08%)
Jun 19, 2006 11.08 11.14 11.02 11.08 973,000 +0.00(+0.00%)
Jun 16, 2006 11.10 11.14 11.00 11.08 1,538,100 -0.03(-0.27%)
Jun 15, 2006 10.93 11.15 10.80 11.11 1,333,700 +0.28(+2.59%)
Jun 14, 2006 10.53 10.91 10.49 10.83 1,445,000 +0.26(+2.46%)
Jun 13, 2006 10.82 11.08 10.54 10.57 1,420,300 -0.28(-2.58%)
Jun 12, 2006 11.07 11.07 10.76 10.85 452,600 -0.12(-1.09%)
Jun 09, 2006 11.00 11.05 10.87 10.97 1,229,800 -0.01(-0.09%)
Jun 08, 2006 10.88 11.01 10.77 10.98 1,530,400 +0.06(+0.55%)
Jun 07, 2006 10.93 11.08 10.82 10.92 1,278,600 -0.05(-0.46%)
Jun 06, 2006 10.99 11.04 10.93 10.97 637,900 -0.04(-0.36%)
Jun 05, 2006 11.29 11.32 11.00 11.01 884,300 -0.33(-2.91%)
Jun 02, 2006 11.60 11.64 11.25 11.34 1,234,000 -0.02(-0.18%)
Jun 01, 2006 11.39 11.42 11.18 11.36 1,792,400 -0.02(-0.18%)
May 31, 2006 11.42 11.47 11.26 11.38 1,017,500 -0.07(-0.61%)
May 30, 2006 11.72 11.77 11.42 11.45 1,255,300 -0.07(-0.61%)
May 26, 2006 11.57 11.67 11.45 11.52 969,600 -0.01(-0.09%)
May 25, 2006 11.79 11.85 11.41 11.53 1,551,700 -0.12(-1.03%)
May 24, 2006 11.64 11.90 11.30 11.65 2,202,100 -0.04(-0.34%)
May 23, 2006 12.08 12.09 11.62 11.69 3,378,100 -0.36(-2.99%)
May 22, 2006 12.06 12.26 11.95 12.05 1,164,800 -0.13(-1.07%)
May 19, 2006 12.29 12.30 12.03 12.18 957,200 -0.11(-0.90%)
May 18, 2006 12.03 12.35 12.00 12.29 1,229,900 +0.26(+2.16%)
May 17, 2006 11.94 12.13 11.86 12.03 904,500 -0.04(-0.33%)
May 16, 2006 12.11 12.35 12.05 12.07 500,400 -0.03(-0.25%)
May 15, 2006 12.02 12.21 11.90 12.10 753,700 +0.01(+0.08%)
May 12, 2006 12.22 12.36 12.01 12.09 842,800 -0.18(-1.47%)
May 11, 2006 12.63 12.64 12.24 12.27 697,100 -0.30(-2.39%)
May 10, 2006 12.81 12.85 12.50 12.57 1,132,000 -0.30(-2.33%)
May 09, 2006 13.02 13.02 12.67 12.87 930,800 -0.12(-0.92%)
May 08, 2006 12.90 13.10 12.73 12.99 1,013,800 +0.19(+1.48%)
May 05, 2006 12.76 12.89 12.70 12.80 1,288,100 +0.12(+0.95%)
May 04, 2006 12.61 12.87 12.43 12.68 2,416,900 +0.04(+0.32%)
May 03, 2006 12.51 12.75 12.21 12.64 1,717,800 -0.05(-0.39%)
May 02, 2006 12.54 12.81 12.46 12.69 1,091,500 +0.16(+1.28%)
May 01, 2006 12.79 12.81 12.35 12.53 988,600 -0.17(-1.34%)
Apr 28, 2006 12.64 12.77 12.58 12.70 839,800 +0.02(+0.16%)
Apr 27, 2006 12.52 12.83 12.50 12.68 1,538,400 +0.08(+0.63%)
Apr 26, 2006 12.30 12.70 12.29 12.60 1,118,200 +0.31(+2.52%)
Apr 25, 2006 12.29 12.39 12.15 12.29 1,621,700 -0.04(-0.32%)
Apr 24, 2006 12.39 12.45 12.20 12.33 915,900 -0.13(-1.04%)
Apr 21, 2006 12.76 12.96 12.41 12.46 1,701,500 +0.07(+0.56%)
Apr 20, 2006 12.43 12.54 12.25 12.39 1,116,100 -0.05(-0.40%)
Apr 19, 2006 12.42 12.55 12.38 12.44 1,286,900 +0.08(+0.65%)
Apr 18, 2006 12.44 12.57 12.27 12.36 1,466,700 -0.08(-0.64%)
Apr 17, 2006 12.84 12.92 12.44 12.44 1,287,900 -0.28(-2.20%)
Apr 13, 2006 12.56 12.75 12.43 12.72 1,333,900 +0.16(+1.27%)
Apr 12, 2006 12.93 12.99 12.47 12.56 2,899,900 -0.38(-2.94%)
Apr 11, 2006 13.05 13.10 12.89 12.94 1,159,000 -0.14(-1.07%)
Apr 10, 2006 13.29 13.34 13.01 13.08 974,500 -0.16(-1.21%)
Apr 07, 2006 13.44 13.50 13.12 13.24 2,349,500 -0.13(-0.97%)
Apr 06, 2006 13.89 14.05 13.35 13.37 2,160,500 -0.57(-4.09%)
Apr 05, 2006 14.11 14.21 13.81 13.94 691,500 -0.20(-1.41%)
Apr 04, 2006 14.08 14.19 13.88 14.14 841,900 +0.16(+1.14%)
Apr 03, 2006 14.48 14.52 13.94 13.98 890,800 -0.36(-2.51%)
Mar 31, 2006 14.28 14.65 14.22 14.34 586,700 +0.04(+0.28%)
Mar 30, 2006 14.60 14.68 14.17 14.30 512,600 -0.26(-1.79%)
Mar 29, 2006 14.38 14.65 14.32 14.56 573,300 +0.30(+2.10%)
Mar 28, 2006 14.46 14.60 14.21 14.26 535,900 -0.24(-1.66%)
Mar 27, 2006 14.60 14.68 14.46 14.50 349,300 -0.14(-0.96%)
Mar 24, 2006 14.49 14.70 14.40 14.64 759,600 +0.16(+1.10%)
Mar 23, 2006 14.65 14.70 14.40 14.48 786,300 -0.22(-1.50%)
Mar 22, 2006 14.78 15.00 14.65 14.70 845,100 -0.03(-0.20%)
Mar 21, 2006 14.69 14.85 14.61 14.73 592,500 -0.05(-0.34%)
Mar 20, 2006 14.76 14.83 14.44 14.78 443,500 +0.01(+0.07%)
Mar 17, 2006 14.81 14.87 14.47 14.77 972,500 +0.07(+0.48%)
Mar 16, 2006 14.82 14.98 14.35 14.70 798,600 -0.11(-0.74%)
Mar 15, 2006 14.34 14.82 14.26 14.81 721,500 +0.42(+2.92%)
Mar 14, 2006 14.13 14.54 14.01 14.39 761,800 +0.21(+1.48%)
Mar 13, 2006 14.25 14.75 14.11 14.18 531,300 -0.10(-0.70%)
Mar 10, 2006 14.32 14.44 13.95 14.28 454,500 +0.08(+0.56%)
Mar 09, 2006 14.17 14.30 14.02 14.20 795,000 +0.21(+1.50%)
Mar 08, 2006 14.00 14.08 13.86 13.99 625,700 +0.00(+0.00%)
Mar 07, 2006 14.25 14.25 13.87 13.99 1,275,000 -0.41(-2.85%)
Mar 06, 2006 14.45 14.54 14.00 14.40 1,339,200 -0.35(-2.37%)
Mar 03, 2006 14.83 14.99 14.50 14.75 1,423,000 -0.06(-0.41%)
Mar 02, 2006 15.22 15.33 14.81 14.81 2,176,700 -0.54(-3.52%)
Mar 01, 2006 14.38 15.36 14.38 15.35 1,482,200 +0.45(+3.02%)
Feb 28, 2006 15.10 15.18 14.83 14.90 453,300 -0.20(-1.32%)
Feb 27, 2006 14.79 15.27 14.77 15.10 640,200 +0.28(+1.89%)
Feb 24, 2006 14.83 14.88 14.66 14.82 368,700 -0.04(-0.27%)
Feb 23, 2006 14.73 14.96 14.67 14.86 457,100 +0.05(+0.34%)
Feb 22, 2006 14.75 14.88 14.60 14.81 266,900 +0.13(+0.89%)
Feb 21, 2006 14.65 15.04 14.61 14.68 672,400 +0.02(+0.14%)
Feb 17, 2006 14.67 14.89 14.60 14.66 996,200 +0.08(+0.55%)
Feb 16, 2006 14.75 14.89 14.35 14.58 852,100 -0.19(-1.29%)
Feb 15, 2006 14.52 14.77 14.40 14.77 439,300 +0.20(+1.37%)
Feb 14, 2006 14.17 14.69 14.10 14.57 768,600 +0.33(+2.32%)
Feb 13, 2006 14.32 14.50 14.05 14.24 388,200 -0.13(-0.90%)
Feb 10, 2006 14.51 14.60 14.25 14.37 413,800 -0.14(-0.96%)
Feb 09, 2006 14.30 14.58 14.20 14.51 578,500 +0.26(+1.82%)
Feb 08, 2006 14.39 14.50 14.20 14.25 390,100 -0.15(-1.04%)
Feb 07, 2006 14.56 14.88 14.37 14.40 643,900 -0.13(-0.89%)
Feb 06, 2006 14.64 14.82 14.48 14.53 1,004,500 -0.11(-0.75%)
Feb 03, 2006 14.82 14.99 14.60 14.64 613,800 -0.18(-1.21%)
Feb 02, 2006 14.82 14.90 14.45 14.82 896,700 +0.03(+0.20%)
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.