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 (%)
Nov 30, 2007 15.58 15.84 15.24 15.38 1,267,311 -0.02(-0.13%)
Nov 29, 2007 15.74 15.74 15.08 15.40 1,764,656 -0.35(-2.22%)
Nov 28, 2007 14.88 16.23 14.69 15.75 1,707,900 +1.06(+7.22%)
Nov 27, 2007 14.20 14.78 14.15 14.69 1,356,076 +0.56(+3.96%)
Nov 26, 2007 14.70 15.24 14.04 14.13 1,582,120 -0.53(-3.62%)
Nov 23, 2007 14.55 15.00 14.37 14.66 354,200 +0.24(+1.66%)
Nov 21, 2007 14.87 15.09 14.39 14.42 1,656,400 -0.51(-3.42%)
Nov 20, 2007 15.70 15.73 14.78 14.93 2,393,301 -0.80(-5.09%)
Nov 19, 2007 14.75 15.82 14.75 15.73 1,874,100 +1.06(+7.23%)
Nov 16, 2007 15.42 15.42 14.47 14.67 1,350,208 -0.69(-4.49%)
Nov 15, 2007 15.55 16.20 15.10 15.36 1,442,000 -0.25(-1.60%)
Nov 14, 2007 15.52 16.27 15.45 15.61 1,807,400 +0.08(+0.52%)
Nov 13, 2007 15.99 16.02 15.16 15.53 1,298,743 -0.34(-2.14%)
Nov 12, 2007 15.53 15.94 15.46 15.87 3,100,615 +0.00(+0.00%)
Nov 09, 2007 16.21 16.44 15.75 15.87 2,325,700 -0.60(-3.64%)
Nov 08, 2007 16.68 17.57 15.34 16.47 3,589,401 +0.68(+4.31%)
Nov 07, 2007 18.10 18.10 15.42 15.79 3,167,587 -2.15(-11.98%)
Nov 06, 2007 19.79 19.79 16.06 17.94 7,551,300 -3.06(-14.57%)
Nov 05, 2007 21.10 21.63 20.03 21.00 1,868,921 -0.17(-0.80%)
Nov 02, 2007 21.90 22.07 20.90 21.17 1,174,500 -0.58(-2.67%)
Nov 01, 2007 21.99 22.07 21.35 21.75 1,441,400 -0.53(-2.38%)
Oct 31, 2007 21.95 22.70 21.19 22.28 2,258,100 +1.09(+5.14%)
Oct 30, 2007 20.84 21.86 20.76 21.19 1,313,300 +0.23(+1.10%)
Oct 29, 2007 21.91 22.09 20.49 20.96 1,521,600 -0.79(-3.63%)
Oct 26, 2007 21.99 22.42 21.28 21.75 1,032,500 +0.02(+0.09%)
Oct 25, 2007 22.05 22.30 21.41 21.73 730,200 -0.16(-0.73%)
Oct 24, 2007 22.33 22.81 21.88 21.89 1,008,400 -0.56(-2.49%)
Oct 23, 2007 22.22 22.47 21.81 22.45 578,700 +0.54(+2.46%)
Oct 22, 2007 22.08 22.64 21.72 21.91 961,300 -0.50(-2.23%)
Oct 19, 2007 23.55 23.73 22.33 22.41 853,900 -1.38(-5.80%)
Oct 18, 2007 23.71 23.95 23.49 23.79 556,100 -0.16(-0.67%)
Oct 17, 2007 24.73 24.79 23.38 23.95 786,300 -0.45(-1.84%)
Oct 16, 2007 24.50 24.86 23.92 24.40 606,900 -0.12(-0.49%)
Oct 15, 2007 24.88 25.16 24.22 24.52 703,800 -0.44(-1.76%)
Oct 12, 2007 24.26 24.99 24.15 24.96 731,965 +0.67(+2.76%)
Oct 11, 2007 24.69 25.27 24.00 24.29 872,800 -0.44(-1.78%)
Oct 10, 2007 23.87 24.80 23.87 24.73 558,400 +0.73(+3.04%)
Oct 09, 2007 24.69 24.69 23.72 24.00 550,800 -0.35(-1.44%)
Oct 08, 2007 24.64 24.98 24.27 24.35 484,300 -0.05(-0.20%)
Oct 05, 2007 23.96 24.64 23.81 24.40 654,100 +0.65(+2.74%)
Oct 04, 2007 24.46 24.49 23.49 23.75 764,400 -0.60(-2.46%)
Oct 03, 2007 25.28 25.43 24.28 24.35 1,164,300 -1.13(-4.43%)
Oct 02, 2007 25.16 25.85 25.15 25.48 473,200 +0.27(+1.07%)
Oct 01, 2007 24.37 25.44 24.30 25.21 790,300 +0.81(+3.32%)
Sep 28, 2007 24.90 25.04 24.27 24.40 610,100 -0.46(-1.85%)
Sep 27, 2007 24.52 25.03 24.25 24.86 811,000 +0.40(+1.64%)
Sep 26, 2007 24.70 24.84 23.96 24.46 947,700 +0.01(+0.04%)
Sep 25, 2007 24.74 24.79 23.78 24.45 1,281,300 -0.60(-2.40%)
Sep 24, 2007 25.17 25.95 24.78 25.05 618,280 -0.12(-0.48%)
Sep 21, 2007 24.88 25.81 24.72 25.17 828,100 +0.38(+1.53%)
Sep 20, 2007 25.27 25.50 24.54 24.79 751,900 -0.55(-2.17%)
Sep 19, 2007 24.88 26.02 24.83 25.34 1,145,900 +0.80(+3.26%)
Sep 18, 2007 22.95 24.58 22.95 24.54 1,010,800 +1.75(+7.68%)
Sep 17, 2007 22.88 23.32 22.76 22.79 1,109,400 -0.14(-0.61%)
Sep 14, 2007 22.77 23.10 22.65 22.93 535,600 -0.12(-0.52%)
Sep 13, 2007 23.09 23.32 22.81 23.05 742,200 +0.03(+0.13%)
Sep 12, 2007 23.24 23.28 22.56 23.02 810,100 -0.23(-0.99%)
Sep 11, 2007 22.73 23.69 22.61 23.25 996,600 +0.59(+2.60%)
Sep 10, 2007 23.27 23.41 22.21 22.66 726,800 -0.52(-2.24%)
Sep 07, 2007 24.01 24.01 22.88 23.18 812,400 -1.15(-4.73%)
Sep 06, 2007 24.78 24.88 24.10 24.33 581,000 -0.14(-0.57%)
Sep 05, 2007 24.54 24.89 24.35 24.47 779,900 -0.15(-0.61%)
Sep 04, 2007 24.53 24.87 24.28 24.62 948,800 +0.18(+0.74%)
Aug 31, 2007 24.65 24.79 24.21 24.44 917,500 +0.18(+0.74%)
Aug 30, 2007 24.59 24.84 24.02 24.26 1,215,300 -0.76(-3.04%)
Aug 29, 2007 24.31 25.10 24.00 25.02 836,800 +0.94(+3.90%)
Aug 28, 2007 24.81 24.90 23.95 24.08 1,005,100 -0.86(-3.45%)
Aug 27, 2007 25.24 25.50 24.66 24.94 953,900 -0.36(-1.42%)
Aug 24, 2007 25.72 25.91 24.50 25.30 1,629,600 -0.23(-0.90%)
Aug 23, 2007 24.58 25.73 24.58 25.53 1,411,400 +1.28(+5.28%)
Aug 22, 2007 24.88 25.46 24.00 24.25 1,771,600 +0.89(+3.81%)
Aug 21, 2007 22.25 23.67 22.15 23.36 907,000 +0.96(+4.29%)
Aug 20, 2007 21.92 22.59 21.18 22.40 805,300 +0.53(+2.42%)
Aug 17, 2007 22.09 23.25 21.36 21.87 1,361,809 +0.04(+0.18%)
Aug 16, 2007 21.60 22.19 20.09 21.83 1,670,171 -0.17(-0.77%)
Aug 15, 2007 23.09 23.75 21.99 22.00 1,146,300 -1.03(-4.47%)
Aug 14, 2007 23.28 23.73 22.54 23.03 1,011,055 -0.18(-0.78%)
Aug 13, 2007 23.66 24.82 22.57 23.21 1,701,200 +0.12(+0.52%)
Aug 10, 2007 19.75 23.58 18.67 23.09 2,692,600 +3.03(+15.10%)
Aug 09, 2007 21.14 21.56 19.56 20.06 3,178,300 -1.82(-8.32%)
Aug 08, 2007 23.90 24.07 19.57 21.88 3,392,874 -1.98(-8.30%)
Aug 07, 2007 23.10 24.11 22.92 23.86 3,077,400 +1.61(+7.24%)
Aug 06, 2007 23.29 23.95 21.40 22.25 4,748,488 +1.42(+6.82%)
Aug 03, 2007 21.31 22.38 20.56 20.83 1,190,300 -1.55(-6.93%)
Aug 02, 2007 22.38 22.53 22.01 22.38 1,072,400 +0.17(+0.77%)
Aug 01, 2007 22.80 23.69 21.09 22.21 1,645,900 -0.78(-3.39%)
Jul 31, 2007 22.65 23.60 22.65 22.99 1,756,698 +0.52(+2.31%)
Jul 30, 2007 21.92 22.64 21.53 22.47 1,319,260 +0.47(+2.14%)
Jul 27, 2007 22.04 22.42 21.26 22.00 1,842,767 -0.21(-0.95%)
Jul 26, 2007 22.89 23.30 20.45 22.21 2,470,076 -1.27(-5.41%)
Jul 25, 2007 24.77 25.29 23.30 23.48 1,614,286 -1.36(-5.48%)
Jul 24, 2007 26.20 26.20 24.45 24.84 1,856,758 -1.56(-5.91%)
Jul 23, 2007 26.75 27.10 26.19 26.40 668,364 +0.09(+0.34%)
Jul 20, 2007 27.47 27.50 25.84 26.31 1,134,700 -1.22(-4.43%)
Jul 19, 2007 27.52 27.76 27.10 27.53 551,400 +0.30(+1.10%)
Jul 18, 2007 27.78 28.10 27.13 27.23 719,700 -0.79(-2.82%)
Jul 17, 2007 27.81 28.50 27.81 28.02 1,026,600 +0.21(+0.76%)
Jul 16, 2007 27.90 28.49 27.65 27.81 1,122,800 -0.12(-0.43%)
Jul 13, 2007 27.29 28.00 27.25 27.93 800,400 +0.53(+1.93%)
Jul 12, 2007 27.15 27.41 27.14 27.40 566,200 +0.37(+1.37%)
Jul 11, 2007 26.49 27.06 26.49 27.03 757,600 +0.50(+1.88%)
Jul 10, 2007 27.51 27.72 26.48 26.53 949,000 -1.23(-4.43%)
Jul 09, 2007 27.82 28.02 27.55 27.76 616,700 -0.16(-0.57%)
Jul 06, 2007 27.93 28.40 27.67 27.92 671,600 -0.10(-0.36%)
Jul 05, 2007 27.50 28.15 27.20 28.02 706,000 +0.54(+1.97%)
Jul 03, 2007 27.88 27.93 27.34 27.48 435,500 -0.28(-1.01%)
Jul 02, 2007 27.74 27.92 27.65 27.76 801,981 +0.14(+0.51%)
Jun 29, 2007 27.38 27.95 27.38 27.62 957,800 +0.31(+1.14%)
Jun 28, 2007 27.11 27.64 27.07 27.31 875,700 +0.16(+0.59%)
Jun 27, 2007 26.76 27.25 26.19 27.15 1,414,400 +0.14(+0.52%)
Jun 26, 2007 26.92 27.42 26.78 27.01 1,445,600 +0.23(+0.86%)
Jun 25, 2007 27.12 27.50 26.62 26.78 641,500 -0.34(-1.25%)
Jun 22, 2007 27.41 27.52 26.74 27.12 1,047,700 -0.32(-1.17%)
Jun 21, 2007 27.01 27.55 26.44 27.44 1,242,698 +0.19(+0.70%)
Jun 20, 2007 27.00 28.18 26.98 27.25 1,983,900 +0.21(+0.78%)
Jun 19, 2007 26.16 27.13 26.16 27.04 828,900 +0.01(+0.04%)
Jun 18, 2007 27.42 27.49 26.71 27.03 760,800 -0.31(-1.13%)
Jun 15, 2007 27.20 27.70 26.96 27.34 1,492,800 +0.71(+2.67%)
Jun 14, 2007 26.82 27.11 26.47 26.63 1,355,900 -0.07(-0.26%)
Jun 13, 2007 26.53 26.78 26.35 26.70 1,459,800 +0.43(+1.64%)
Jun 12, 2007 25.75 26.73 25.59 26.27 1,688,300 +0.40(+1.55%)
Jun 11, 2007 25.99 26.00 25.48 25.87 805,700 -0.09(-0.35%)
Jun 08, 2007 25.02 26.00 24.95 25.96 1,025,182 +0.98(+3.92%)
Jun 07, 2007 25.10 25.68 24.73 24.98 1,181,450 -0.32(-1.26%)
Jun 06, 2007 25.82 25.75 25.14 25.30 1,069,700 -0.52(-2.01%)
Jun 05, 2007 25.33 26.09 25.33 25.82 2,163,900 +0.27(+1.06%)
Jun 04, 2007 24.49 25.65 24.49 25.55 1,432,560 +1.01(+4.12%)
Jun 01, 2007 24.35 24.77 24.35 24.54 1,590,380 +0.47(+1.95%)
May 31, 2007 24.49 24.57 23.93 24.07 985,530 -0.42(-1.71%)
May 30, 2007 24.40 24.68 24.23 24.49 1,068,200 -0.18(-0.73%)
May 29, 2007 24.22 24.91 24.22 24.67 815,390 +0.52(+2.15%)
May 25, 2007 23.73 24.25 23.73 24.15 800,825 +0.28(+1.17%)
May 24, 2007 24.11 24.21 23.74 23.87 883,650 -0.42(-1.73%)
May 23, 2007 24.05 24.75 23.90 24.29 1,023,475 +0.37(+1.55%)
May 22, 2007 24.21 24.30 23.35 23.92 1,274,300 -0.43(-1.77%)
May 21, 2007 24.46 24.80 24.20 24.35 1,831,000 -0.14(-0.57%)
May 18, 2007 24.50 24.82 24.33 24.49 3,935,565 +0.11(+0.45%)
May 17, 2007 24.24 24.85 24.24 24.38 957,700 +0.14(+0.58%)
May 16, 2007 24.00 24.28 23.82 24.24 748,500 +0.06(+0.25%)
May 15, 2007 23.91 24.77 23.84 24.18 1,211,516 +0.16(+0.67%)
May 14, 2007 24.21 24.50 23.76 24.02 1,660,400 -0.11(-0.46%)
May 11, 2007 23.76 24.28 23.61 24.13 1,638,121 +0.38(+1.60%)
May 10, 2007 23.92 24.00 23.61 23.75 1,215,409 -0.23(-0.96%)
May 09, 2007 23.79 24.23 23.63 23.98 1,175,100 +0.09(+0.38%)
May 08, 2007 23.58 23.97 23.33 23.89 1,200,700 +0.09(+0.38%)
May 07, 2007 22.27 23.87 22.75 23.80 2,435,020 +1.53(+6.87%)
May 04, 2007 22.15 22.47 22.03 22.27 1,133,550 -0.05(-0.22%)
May 03, 2007 22.26 22.61 22.00 22.32 1,681,100 +0.00(+0.00%)
May 02, 2007 20.83 22.50 20.55 22.32 4,800,920 +2.99(+15.47%)
May 01, 2007 19.40 19.47 18.79 19.33 839,300 +0.00(+0.00%)
Apr 30, 2007 19.96 20.03 19.32 19.33 765,463 -0.55(-2.77%)
Apr 27, 2007 19.94 19.99 19.65 19.88 513,200 -0.06(-0.30%)
Apr 26, 2007 19.79 20.00 19.72 19.94 698,500 +0.17(+0.86%)
Apr 25, 2007 19.45 20.00 19.43 19.77 1,268,600 +0.41(+2.12%)
Apr 24, 2007 19.57 19.75 19.25 19.36 838,300 -0.10(-0.51%)
Apr 23, 2007 19.47 19.73 19.37 19.46 532,000 -0.02(-0.10%)
Apr 20, 2007 19.74 19.80 19.45 19.48 805,700 +0.05(+0.26%)
Apr 19, 2007 19.16 19.49 18.96 19.43 481,400 +0.08(+0.41%)
Apr 18, 2007 19.27 19.53 19.16 19.35 519,600 +0.03(+0.16%)
Apr 17, 2007 19.54 19.62 19.23 19.32 563,600 -0.22(-1.13%)
Apr 16, 2007 19.10 19.59 19.07 19.54 652,700 +0.44(+2.30%)
Apr 13, 2007 19.40 19.40 18.86 19.10 509,700 -0.05(-0.26%)
Apr 12, 2007 19.05 19.23 18.55 19.15 640,300 +0.04(+0.21%)
Apr 11, 2007 19.31 19.38 18.84 19.11 613,800 -0.27(-1.39%)
Apr 10, 2007 19.21 19.40 19.19 19.38 498,100 +0.20(+1.04%)
Apr 09, 2007 19.36 19.43 19.06 19.18 540,500 -0.13(-0.67%)
Apr 05, 2007 19.36 19.45 19.21 19.31 692,000 -0.04(-0.21%)
Apr 04, 2007 19.32 19.46 19.07 19.35 681,900 -0.03(-0.15%)
Apr 03, 2007 18.93 19.55 18.83 19.38 1,555,500 +0.57(+3.03%)
Apr 02, 2007 18.43 18.98 18.39 18.81 1,297,800 +0.52(+2.84%)
Mar 30, 2007 18.21 18.43 18.11 18.29 1,028,900 +0.16(+0.88%)
Mar 29, 2007 18.20 18.41 17.96 18.13 725,300 +0.05(+0.28%)
Mar 28, 2007 18.30 18.40 18.02 18.08 816,600 -0.32(-1.74%)
Mar 27, 2007 18.59 18.64 18.28 18.40 834,000 -0.19(-1.02%)
Mar 26, 2007 18.71 18.82 18.13 18.59 1,192,600 +0.06(+0.32%)
Mar 23, 2007 17.84 18.59 17.84 18.53 1,189,800 +0.63(+3.52%)
Mar 22, 2007 18.02 18.17 17.88 17.90 931,000 -0.10(-0.56%)
Mar 21, 2007 17.92 18.18 17.86 18.00 722,100 +0.08(+0.45%)
Mar 20, 2007 17.87 18.04 17.77 17.92 488,700 +0.01(+0.06%)
Mar 19, 2007 17.86 18.28 17.80 17.91 1,142,800 +0.34(+1.94%)
Mar 16, 2007 17.93 18.07 17.51 17.57 870,900 -0.35(-1.95%)
Mar 15, 2007 17.76 18.04 17.68 17.92 660,800 +0.19(+1.07%)
Mar 14, 2007 17.75 17.75 17.30 17.73 864,000 -0.02(-0.11%)
Mar 13, 2007 18.20 18.29 17.66 17.75 842,800 -0.45(-2.47%)
Mar 12, 2007 18.19 18.35 18.08 18.20 1,094,800 +0.12(+0.66%)
Mar 09, 2007 18.32 18.43 17.87 18.08 890,500 -0.09(-0.50%)
Mar 08, 2007 18.26 18.50 18.05 18.17 1,334,600 +0.09(+0.50%)
Mar 07, 2007 18.29 18.45 18.01 18.08 2,402,300 -0.56(-3.00%)
Mar 06, 2007 18.70 19.19 18.60 18.64 2,258,700 +0.09(+0.49%)
Mar 05, 2007 18.42 19.08 18.24 18.55 3,728,402 -0.08(-0.43%)
Mar 02, 2007 17.00 18.63 16.86 18.63 6,384,800 +1.58(+9.27%)
Mar 01, 2007 14.69 17.49 14.69 17.05 6,084,307 +2.36(+16.07%)
Feb 28, 2007 14.73 14.99 14.60 14.69 1,859,600 -0.01(-0.07%)
Feb 27, 2007 15.42 15.70 14.56 14.70 1,356,800 -1.19(-7.49%)
Feb 26, 2007 16.27 16.37 15.76 15.89 1,017,700 -0.44(-2.69%)
Feb 23, 2007 16.52 16.55 16.20 16.33 900,500 -0.15(-0.91%)
Feb 22, 2007 16.73 16.90 16.42 16.48 884,300 -0.29(-1.73%)
Feb 21, 2007 16.77 16.91 16.66 16.77 968,700 -0.14(-0.83%)
Feb 20, 2007 16.92 16.96 16.56 16.91 835,900 +0.35(+2.11%)
Feb 16, 2007 16.59 16.85 16.34 16.56 1,126,900 -0.04(-0.24%)
Feb 15, 2007 16.13 16.74 16.03 16.60 1,278,000 +0.51(+3.17%)
Feb 14, 2007 15.82 16.25 15.82 16.09 960,267 +0.28(+1.77%)
Feb 13, 2007 16.14 16.21 15.81 15.81 962,803 -0.27(-1.68%)
Feb 12, 2007 16.05 16.13 15.74 16.08 971,062 +0.09(+0.56%)
Feb 09, 2007 15.97 16.08 15.75 15.99 747,600 +0.00(+0.00%)
Feb 08, 2007 16.02 16.21 15.84 15.99 717,900 -0.03(-0.19%)
Feb 07, 2007 16.00 16.10 15.83 16.02 1,304,800 +0.03(+0.19%)
Feb 06, 2007 16.00 16.09 15.85 15.99 674,100 -0.01(-0.06%)
Feb 05, 2007 16.13 16.30 15.76 16.00 1,695,200 -0.06(-0.37%)
Feb 02, 2007 15.92 16.10 15.73 16.06 660,800 +0.15(+0.94%)
Feb 01, 2007 15.97 16.09 15.87 15.91 1,677,400 -0.08(-0.50%)
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%)
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.