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 (%)
Dec 31, 2018 32.37 32.57 31.55 32.33 331,200 +0.15(+0.47%)
Dec 28, 2018 31.69 32.70 31.36 32.18 452,100 +0.43(+1.35%)
Dec 27, 2018 30.84 31.76 30.63 31.75 775,643 +0.40(+1.28%)
Dec 26, 2018 30.76 31.39 30.03 31.35 503,275 +0.77(+2.52%)
Dec 24, 2018 30.95 31.01 30.09 30.58 252,300 -0.65(-2.08%)
Dec 21, 2018 31.50 32.41 30.98 31.23 1,522,700 -0.24(-0.76%)
Dec 20, 2018 31.24 32.21 30.96 31.47 790,041 +0.19(+0.61%)
Dec 19, 2018 31.33 32.44 31.18 31.28 957,055 +0.02(+0.06%)
Dec 18, 2018 31.48 31.89 31.14 31.26 635,622 +0.06(+0.19%)
Dec 17, 2018 31.05 32.05 30.89 31.20 742,766 -0.02(-0.06%)
Dec 14, 2018 31.20 31.85 31.05 31.22 318,300 -0.26(-0.83%)
Dec 13, 2018 31.15 31.64 30.82 31.48 704,329 +0.32(+1.03%)
Dec 12, 2018 31.09 31.45 30.91 31.16 548,704 +0.46(+1.50%)
Dec 11, 2018 31.15 31.36 30.55 30.70 328,679 +0.11(+0.36%)
Dec 10, 2018 30.77 30.97 30.28 30.59 426,730 -0.27(-0.87%)
Dec 07, 2018 32.19 32.57 30.74 30.86 565,400 -1.27(-3.95%)
Dec 06, 2018 32.27 32.41 31.73 32.13 731,391 -0.64(-1.95%)
Dec 04, 2018 34.10 34.36 32.72 32.77 448,100 -1.51(-4.40%)
Dec 03, 2018 34.53 34.91 34.19 34.28 546,776 +0.08(+0.23%)
Nov 30, 2018 34.09 34.45 34.09 34.20 646,400 -0.09(-0.26%)
Nov 29, 2018 34.63 34.91 34.25 34.29 541,008 -0.47(-1.35%)
Nov 28, 2018 34.29 34.77 33.99 34.76 662,324 +0.44(+1.28%)
Nov 27, 2018 34.23 34.62 34.22 34.32 509,102 -0.10(-0.29%)
Nov 26, 2018 34.03 34.50 33.82 34.42 582,859 +0.62(+1.83%)
Nov 23, 2018 33.83 34.16 33.59 33.80 280,400 -0.21(-0.62%)
Nov 21, 2018 34.01 34.01 34.01 0 +0.25(+0.74%)
Nov 20, 2018 33.50 34.03 33.19 33.76 988,254 +0.00(+0.00%)
Nov 19, 2018 34.23 34.48 33.76 33.76 608,385 -0.42(-1.23%)
Nov 16, 2018 34.14 34.55 33.97 34.18 638,200 -0.21(-0.61%)
Nov 15, 2018 34.12 34.44 33.67 34.39 532,388 -0.11(-0.32%)
Nov 14, 2018 34.50 35.36 34.36 34.50 1,041,547 -0.15(-0.43%)
Nov 13, 2018 33.71 35.18 33.51 34.65 971,415 +1.21(+3.62%)
Nov 12, 2018 33.13 34.00 32.76 33.44 1,182,172 +0.65(+1.98%)
Nov 09, 2018 32.41 32.82 32.21 32.79 716,200 +0.19(+0.58%)
Nov 08, 2018 32.86 33.23 32.54 32.60 485,981 -0.58(-1.75%)
Nov 07, 2018 33.59 33.59 32.14 33.18 497,103 +0.01(+0.03%)
Nov 06, 2018 33.37 33.58 32.98 33.17 1,096,407 -0.17(-0.51%)
Nov 05, 2018 32.85 33.34 32.04 33.34 833,163 +0.51(+1.55%)
Nov 02, 2018 32.98 33.15 32.45 32.83 750,600 +0.27(+0.83%)
Nov 01, 2018 31.17 32.92 30.93 32.56 1,741,259 +1.67(+5.41%)
Oct 31, 2018 32.08 32.19 30.83 30.89 1,194,045 -0.87(-2.74%)
Oct 30, 2018 31.00 31.80 30.65 31.76 2,946,940 +0.87(+2.82%)
Oct 29, 2018 26.78 31.00 26.53 30.89 3,787,423 +5.44(+21.38%)
Oct 26, 2018 24.73 26.18 24.22 25.45 895,600 +0.17(+0.67%)
Oct 25, 2018 24.90 25.74 24.75 25.28 779,038 +0.60(+2.43%)
Oct 24, 2018 25.79 26.01 24.66 24.68 1,079,686 -1.34(-5.15%)
Oct 23, 2018 24.57 26.26 24.48 26.02 829,174 +1.05(+4.21%)
Oct 22, 2018 24.71 25.07 24.66 24.97 495,396 +0.36(+1.46%)
Oct 19, 2018 24.27 25.09 24.27 24.61 454,400 +0.06(+0.24%)
Oct 18, 2018 25.48 25.75 24.51 24.55 686,849 -1.09(-4.25%)
Oct 17, 2018 25.17 25.83 24.94 25.64 528,900 +0.42(+1.67%)
Oct 16, 2018 24.75 25.52 24.31 25.22 637,901 +0.75(+3.06%)
Oct 15, 2018 23.97 24.98 23.97 24.47 768,747 +0.79(+3.34%)
Oct 12, 2018 24.39 24.39 23.27 23.68 1,127,900 -0.36(-1.50%)
Oct 11, 2018 24.49 24.78 23.86 24.04 1,137,432 -0.49(-2.00%)
Oct 10, 2018 26.24 26.35 24.49 24.53 1,272,354 -1.72(-6.55%)
Oct 09, 2018 26.40 26.65 26.13 26.25 1,042,658 -0.37(-1.39%)
Oct 08, 2018 26.02 26.76 25.85 26.62 509,511 +0.53(+2.03%)
Oct 05, 2018 26.88 26.88 26.08 26.09 781,200 -0.75(-2.79%)
Oct 04, 2018 26.85 27.07 26.65 26.84 745,769 -0.17(-0.63%)
Oct 03, 2018 26.82 27.19 26.62 27.01 632,538 +0.23(+0.86%)
Oct 02, 2018 27.63 28.01 26.59 26.78 1,068,609 -1.55(-5.47%)
Oct 01, 2018 28.64 28.84 28.21 28.33 618,228 +0.03(+0.11%)
Sep 28, 2018 28.65 28.95 27.98 28.30 768,200 -0.50(-1.74%)
Sep 27, 2018 28.80 29.05 28.45 28.80 340,933 -0.05(-0.17%)
Sep 26, 2018 29.05 29.21 28.40 28.85 425,451 -0.15(-0.52%)
Sep 25, 2018 29.25 29.32 28.80 29.00 430,647 -0.30(-1.02%)
Sep 24, 2018 29.95 30.15 28.95 29.30 566,049 -0.75(-2.50%)
Sep 21, 2018 30.50 30.60 30.00 30.05 760,700 -0.40(-1.31%)
Sep 20, 2018 30.50 30.85 30.25 30.45 527,253 +0.10(+0.33%)
Sep 19, 2018 30.70 30.82 30.30 30.35 526,078 -0.20(-0.65%)
Sep 18, 2018 30.40 30.60 29.65 30.55 252,917 +0.05(+0.16%)
Sep 17, 2018 30.25 30.73 30.20 30.50 352,358 +0.30(+0.99%)
Sep 14, 2018 29.70 30.35 29.70 30.20 360,100 +0.50(+1.68%)
Sep 13, 2018 29.50 29.95 29.45 29.70 336,363 +0.45(+1.54%)
Sep 12, 2018 29.35 29.70 28.65 29.25 514,236 -0.10(-0.34%)
Sep 11, 2018 29.40 29.82 28.80 29.35 488,260 -0.20(-0.68%)
Sep 10, 2018 30.50 30.65 29.52 29.55 311,287 -0.80(-2.64%)
Sep 07, 2018 30.05 30.50 29.90 30.35 437,400 +0.15(+0.50%)
Sep 06, 2018 30.20 30.50 29.90 30.20 621,652 +0.10(+0.33%)
Sep 05, 2018 29.05 30.27 28.50 30.10 675,884 +1.05(+3.61%)
Sep 04, 2018 28.90 29.35 28.60 29.05 651,056 +0.20(+0.69%)
Aug 31, 2018 28.85 28.85 28.85 0 -0.30(-1.03%)
Aug 30, 2018 29.35 29.45 28.88 29.15 321,485 -0.30(-1.02%)
Aug 29, 2018 29.80 29.80 29.25 29.45 481,216 -0.30(-1.01%)
Aug 28, 2018 29.60 29.80 29.52 29.75 388,012 +0.10(+0.34%)
Aug 27, 2018 29.70 30.02 29.57 29.65 497,978 +0.15(+0.51%)
Aug 24, 2018 29.45 29.80 29.35 29.50 378,100 +0.15(+0.51%)
Aug 23, 2018 29.50 29.60 29.20 29.35 436,017 -0.15(-0.51%)
Aug 22, 2018 29.85 30.14 29.20 29.50 719,834 -0.90(-2.96%)
Aug 21, 2018 30.55 30.60 30.07 30.40 529,539 -0.05(-0.16%)
Aug 20, 2018 29.85 30.45 29.65 30.45 366,604 +0.70(+2.35%)
Aug 17, 2018 29.45 29.85 29.30 29.75 484,900 +0.25(+0.85%)
Aug 16, 2018 29.65 29.95 29.45 29.50 383,166 +0.05(+0.17%)
Aug 15, 2018 29.85 30.05 29.20 29.45 535,344 -0.45(-1.51%)
Aug 14, 2018 29.10 30.15 29.00 29.90 486,828 +0.95(+3.28%)
Aug 13, 2018 30.20 30.20 28.65 28.95 637,924 -1.10(-3.66%)
Aug 10, 2018 30.05 30.57 29.75 30.05 771,000 -0.30(-0.99%)
Aug 09, 2018 29.50 30.45 29.20 30.35 720,222 +0.90(+3.06%)
Aug 08, 2018 30.10 30.17 29.05 29.45 481,869 -0.80(-2.64%)
Aug 07, 2018 29.95 30.40 29.55 30.25 780,595 +0.25(+0.83%)
Aug 06, 2018 27.85 30.30 26.75 30.00 1,527,249 +2.15(+7.72%)
Aug 03, 2018 27.70 28.10 27.30 27.85 1,376,500 +0.15(+0.54%)
Aug 02, 2018 27.90 27.95 27.45 27.70 759,599 -0.35(-1.25%)
Aug 01, 2018 28.25 28.27 27.65 28.05 693,383 -0.50(-1.75%)
Jul 31, 2018 27.95 28.60 27.50 28.55 674,474 +0.40(+1.42%)
Jul 30, 2018 26.70 28.95 26.60 28.15 1,148,446 +1.55(+5.83%)
Jul 27, 2018 25.38 26.75 24.65 26.60 1,106,900 +1.55(+6.19%)
Jul 26, 2018 25.90 26.30 24.90 25.05 1,249,033 -0.80(-3.09%)
Jul 25, 2018 25.50 25.95 25.05 25.85 715,245 +0.30(+1.17%)
Jul 24, 2018 25.65 26.05 25.55 25.55 499,141 +0.00(+0.00%)
Jul 23, 2018 25.50 25.70 25.30 25.55 661,008 -0.10(-0.39%)
Jul 20, 2018 25.70 25.80 25.30 25.65 458,395 -0.15(-0.58%)
Jul 19, 2018 25.65 26.15 25.50 25.80 471,924 +0.10(+0.39%)
Jul 18, 2018 25.15 25.80 25.15 25.70 862,605 +0.45(+1.78%)
Jul 17, 2018 24.80 25.48 24.55 25.25 523,126 +0.05(+0.20%)
Jul 16, 2018 26.00 26.05 25.20 25.20 505,375 -0.80(-3.08%)
Jul 13, 2018 26.30 26.55 25.65 26.00 775,563 -0.50(-1.89%)
Jul 12, 2018 26.70 26.73 26.20 26.50 362,020 -0.05(-0.19%)
Jul 11, 2018 26.40 26.70 26.07 26.55 394,376 -0.05(-0.19%)
Jul 10, 2018 27.70 27.75 26.55 26.60 487,637 -0.95(-3.45%)
Jul 09, 2018 27.90 27.90 27.43 27.55 509,510 -0.20(-0.72%)
Jul 06, 2018 28.00 28.20 27.65 27.75 472,245 -0.20(-0.72%)
Jul 05, 2018 26.70 28.18 26.70 27.95 995,050 +1.50(+5.67%)
Jul 03, 2018 26.45 26.45 26.45 0 +0.20(+0.76%)
Jul 02, 2018 26.00 26.25 25.35 26.25 569,482 -0.05(-0.19%)
Jun 29, 2018 26.70 26.80 26.15 26.30 511,063 -0.30(-1.13%)
Jun 28, 2018 27.10 27.15 26.40 26.60 739,183 -0.55(-2.03%)
Jun 27, 2018 27.30 27.60 27.05 27.15 496,622 -0.05(-0.18%)
Jun 26, 2018 27.30 27.40 26.65 27.20 587,038 -0.05(-0.18%)
Jun 25, 2018 27.05 27.35 26.30 27.25 760,122 +0.20(+0.74%)
Jun 22, 2018 27.05 27.25 26.55 27.05 903,925 +0.10(+0.37%)
Jun 21, 2018 27.80 27.85 26.95 26.95 497,644 -0.95(-3.41%)
Jun 20, 2018 27.90 28.00 27.48 27.90 491,149 +0.15(+0.54%)
Jun 19, 2018 27.10 27.85 26.75 27.75 669,352 +0.35(+1.28%)
Jun 18, 2018 26.80 28.00 26.50 27.40 793,609 +0.50(+1.86%)
Jun 15, 2018 27.00 26.80 26.90 7,887,402 +0.10(+0.37%)
Jun 14, 2018 26.85 27.00 26.60 26.80 605,131 +0.05(+0.19%)
Jun 13, 2018 26.85 27.00 26.62 26.75 901,786 -0.15(-0.56%)
Jun 12, 2018 26.85 27.00 26.55 26.90 534,715 +0.05(+0.19%)
Jun 11, 2018 26.95 27.10 26.60 26.85 848,531 -0.05(-0.19%)
Jun 08, 2018 26.75 27.30 26.60 26.90 762,638 +0.05(+0.19%)
Jun 07, 2018 26.95 27.60 26.75 26.85 752,603 -0.10(-0.37%)
Jun 06, 2018 27.00 26.95 952,137 +0.60(+2.28%)
Jun 05, 2018 26.05 26.65 25.90 26.35 672,436 +0.20(+0.76%)
Jun 04, 2018 26.00 26.23 25.90 26.15 463,370 +0.15(+0.58%)
Jun 01, 2018 25.95 26.30 25.60 26.00 557,910 +0.30(+1.17%)
May 31, 2018 25.90 26.00 25.40 25.70 659,394 -0.15(-0.58%)
May 30, 2018 25.35 25.95 25.20 25.85 643,438 +0.60(+2.38%)
May 29, 2018 25.25 25.70 25.05 25.25 645,839 -0.20(-0.79%)
May 25, 2018 25.45 25.45 25.45 0 +0.25(+0.99%)
May 24, 2018 25.20 25.40 24.95 25.20 452,130 -0.20(-0.79%)
May 23, 2018 25.55 25.60 25.15 25.40 472,764 -0.30(-1.17%)
May 22, 2018 26.25 26.60 25.65 25.70 636,935 -0.55(-2.10%)
May 21, 2018 25.85 26.45 25.85 26.25 518,951 +0.45(+1.74%)
May 18, 2018 25.65 25.85 25.05 25.80 1,085,377 +0.25(+0.98%)
May 17, 2018 25.50 25.65 25.20 25.55 762,246 +0.00(+0.00%)
May 16, 2018 25.35 25.55 24.95 25.55 676,399 +0.30(+1.19%)
May 15, 2018 25.10 25.75 24.85 25.25 884,516 +0.10(+0.40%)
May 14, 2018 25.70 25.85 24.90 25.15 507,206 -0.55(-2.14%)
May 11, 2018 25.75 26.15 25.40 25.70 976,217 -0.05(-0.19%)
May 10, 2018 24.75 25.80 24.75 25.75 776,044 +1.00(+4.04%)
May 09, 2018 23.95 25.15 23.88 24.75 1,097,518 +0.75(+3.12%)
May 08, 2018 24.15 24.30 23.70 24.00 694,829 -0.15(-0.62%)
May 07, 2018 24.35 25.10 24.00 24.15 1,253,781 -0.15(-0.62%)
May 04, 2018 24.30 24.80 24.10 24.30 707,037 +0.00(+0.00%)
May 03, 2018 24.25 24.35 23.70 24.30 821,718 -0.05(-0.21%)
May 02, 2018 24.15 24.55 23.95 24.35 1,354,654 +0.30(+1.25%)
May 01, 2018 24.20 24.30 23.48 24.05 1,899,015 -0.40(-1.64%)
Apr 30, 2018 23.50 24.65 22.57 24.45 4,514,747 -2.40(-8.94%)
Apr 27, 2018 27.00 27.96 26.73 26.85 1,090,313 -0.25(-0.92%)
Apr 26, 2018 27.45 27.57 26.95 27.10 983,838 -0.30(-1.09%)
Apr 25, 2018 28.10 28.18 27.23 27.40 717,731 -0.65(-2.32%)
Apr 24, 2018 28.00 28.15 27.55 28.05 1,513,754 +0.20(+0.72%)
Apr 23, 2018 28.00 28.35 27.75 27.85 705,594 +0.05(+0.18%)
Apr 20, 2018 27.75 27.95 27.50 27.80 557,346 +0.00(+0.00%)
Apr 19, 2018 28.40 28.48 27.47 27.80 535,612 -0.65(-2.28%)
Apr 18, 2018 29.85 29.85 28.25 28.45 760,157 -1.35(-4.53%)
Apr 17, 2018 30.80 30.85 29.70 29.80 712,073 -0.90(-2.93%)
Apr 16, 2018 30.30 31.00 30.05 30.70 496,294 +0.65(+2.16%)
Apr 13, 2018 30.40 30.55 29.95 30.05 573,782 -0.25(-0.83%)
Apr 12, 2018 30.35 30.73 30.05 30.30 440,222 +0.05(+0.17%)
Apr 11, 2018 29.70 30.35 29.70 30.25 378,623 +0.20(+0.67%)
Apr 10, 2018 29.75 30.20 29.55 30.05 580,601 +0.75(+2.56%)
Apr 09, 2018 29.20 29.55 28.88 29.30 340,591 +0.25(+0.86%)
Apr 06, 2018 29.95 30.10 28.80 29.05 587,180 -1.10(-3.65%)
Apr 05, 2018 29.65 30.40 29.50 30.15 512,065 +0.65(+2.20%)
Apr 04, 2018 28.20 29.70 28.10 29.50 451,222 +0.90(+3.15%)
Apr 03, 2018 28.50 28.85 28.32 28.60 674,543 +0.20(+0.70%)
Apr 02, 2018 29.15 29.35 28.25 28.40 557,129 -0.90(-3.07%)
Mar 29, 2018 29.30 29.30 29.30 0 -0.05(-0.17%)
Mar 28, 2018 28.95 29.70 28.85 29.35 528,856 +0.35(+1.21%)
Mar 27, 2018 29.05 29.40 28.95 29.00 789,215 -0.05(-0.17%)
Mar 26, 2018 28.80 29.12 28.20 29.05 680,794 +0.70(+2.47%)
Mar 23, 2018 29.85 30.05 28.35 28.35 736,002 -1.50(-5.03%)
Mar 22, 2018 29.95 30.50 29.55 29.85 775,102 -0.40(-1.32%)
Mar 21, 2018 30.00 30.65 29.86 30.25 408,686 +0.40(+1.34%)
Mar 20, 2018 29.90 30.12 29.80 29.85 554,553 -0.05(-0.17%)
Mar 19, 2018 30.35 30.50 29.57 29.90 589,864 -0.45(-1.48%)
Mar 16, 2018 30.20 30.65 30.05 30.35 1,034,049 +0.30(+1.00%)
Mar 15, 2018 30.25 30.50 29.70 30.05 777,021 -0.15(-0.50%)
Mar 14, 2018 30.80 31.05 30.18 30.20 754,663 -0.55(-1.79%)
Mar 13, 2018 31.50 31.95 30.70 30.75 943,694 -1.50(-4.65%)
Mar 12, 2018 32.10 32.35 31.80 32.25 585,717 +0.25(+0.78%)
Mar 09, 2018 32.55 32.60 32.00 32.00 495,092 -0.30(-0.93%)
Mar 08, 2018 32.95 33.20 32.10 32.30 545,313 -0.50(-1.52%)
Mar 07, 2018 32.90 32.35 32.80 465,441 +0.10(+0.31%)
Mar 06, 2018 32.10 32.73 31.98 32.70 505,891 +0.65(+2.03%)
Mar 05, 2018 32.20 32.50 31.90 32.05 730,129 -0.40(-1.23%)
Mar 02, 2018 30.55 32.55 30.55 32.45 1,114,075 +1.60(+5.19%)
Mar 01, 2018 31.30 31.57 30.68 30.85 790,505 -0.50(-1.59%)
Feb 28, 2018 32.70 32.90 31.20 31.35 995,624 -1.35(-4.13%)
Feb 27, 2018 33.25 33.60 32.65 32.70 772,142 -0.45(-1.36%)
Feb 26, 2018 32.95 33.23 32.40 33.15 600,611 +0.30(+0.91%)
Feb 23, 2018 33.00 33.20 32.70 32.85 622,583 -0.10(-0.30%)
Feb 22, 2018 32.95 849,320 +0.25(+0.76%)
Feb 21, 2018 33.15 34.40 32.67 32.70 1,062,061 -0.75(-2.24%)
Feb 20, 2018 33.95 34.00 32.30 33.45 2,014,944 -2.15(-6.04%)
Feb 16, 2018 35.60 35.60 35.60 0 -0.85(-2.33%)
Feb 15, 2018 36.00 36.45 35.98 36.45 451,351 +0.60(+1.67%)
Feb 14, 2018 35.35 36.05 35.20 35.85 532,065 +0.20(+0.56%)
Feb 13, 2018 35.55 35.65 606,226 -0.90(-2.46%)
Feb 12, 2018 36.25 36.85 35.95 36.55 493,136 +0.55(+1.53%)
Feb 09, 2018 37.15 37.50 35.20 36.00 842,709 -0.75(-2.04%)
Feb 08, 2018 38.25 38.50 36.70 36.75 813,119 -1.50(-3.92%)
Feb 07, 2018 37.05 38.52 37.05 38.25 578,209 +1.20(+3.24%)
Feb 06, 2018 36.25 37.42 35.95 37.05 864,065 -0.68(-1.79%)
Feb 05, 2018 38.80 39.08 37.50 37.73 601,334 -1.32(-3.39%)
Feb 02, 2018 38.90 39.45 38.75 39.05 564,269 +0.00(+0.00%)
Feb 01, 2018 39.30 38.60 39.05 575,177 -0.05(-0.13%)
Jan 31, 2018 39.95 39.95 39.00 39.10 690,351 -0.10(-0.26%)
Jan 30, 2018 39.30 39.55 39.10 39.20 452,872 -0.20(-0.51%)
Jan 29, 2018 39.20 39.65 39.10 39.40 439,373 +0.15(+0.38%)
Jan 26, 2018 38.80 39.45 38.48 39.25 357,686 +0.55(+1.42%)
Jan 25, 2018 39.20 39.40 38.35 38.70 947,134 -0.50(-1.28%)
Jan 24, 2018 39.95 40.10 39.15 39.20 1,235,517 -0.50(-1.26%)
Jan 23, 2018 40.00 40.35 39.65 39.70 391,736 -0.45(-1.12%)
Jan 22, 2018 40.30 40.30 39.45 40.15 616,571 -0.20(-0.50%)
Jan 19, 2018 39.80 40.38 39.57 40.35 658,233 +0.55(+1.38%)
Jan 18, 2018 40.10 40.55 39.45 39.80 1,866,545 -0.15(-0.38%)
Jan 17, 2018 40.35 40.77 39.55 39.95 1,515,750 -0.25(-0.62%)
Jan 16, 2018 40.00 40.40 39.85 40.20 1,193,979 +0.35(+0.88%)
Jan 12, 2018 39.85 39.85 39.85 0 +0.15(+0.38%)
Jan 11, 2018 39.80 40.25 39.20 39.70 1,222,095 -0.10(-0.25%)
Jan 10, 2018 39.38 39.80 1,111,007 +1.05(+2.71%)
Jan 09, 2018 38.30 39.20 38.25 38.75 933,932 +0.65(+1.71%)
Jan 08, 2018 37.20 38.30 37.15 38.10 864,499 +0.85(+2.28%)
Jan 05, 2018 36.70 37.35 36.40 37.25 625,465 +0.75(+2.05%)
Jan 04, 2018 35.55 36.55 35.35 36.50 589,000 +1.15(+3.25%)
Jan 03, 2018 35.55 36.05 35.15 35.35 659,783 -0.10(-0.28%)
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.