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 (%)
Mar 31, 2011 25.92 26.07 25.67 25.75 457,946 -0.24(-0.92%)
Mar 30, 2011 25.75 26.23 25.67 25.99 408,576 +0.35(+1.37%)
Mar 29, 2011 25.29 25.73 25.02 25.64 290,434 +0.29(+1.14%)
Mar 28, 2011 25.75 25.75 25.35 25.35 397,119 -0.42(-1.63%)
Mar 25, 2011 25.79 26.16 25.67 25.77 509,860 +0.15(+0.59%)
Mar 24, 2011 25.35 25.72 25.20 25.62 604,901 +0.47(+1.87%)
Mar 23, 2011 24.69 25.37 24.32 25.15 706,880 +0.38(+1.53%)
Mar 22, 2011 25.11 25.20 24.41 24.77 730,195 -0.38(-1.51%)
Mar 21, 2011 25.24 25.26 25.03 25.15 386,778 +0.65(+2.65%)
Mar 18, 2011 24.92 25.12 24.30 24.50 1,319,595 -0.15(-0.61%)
Mar 17, 2011 25.36 25.50 24.64 24.65 946,618 -0.41(-1.64%)
Mar 16, 2011 25.40 25.59 24.80 25.06 834,242 -0.49(-1.92%)
Mar 15, 2011 25.24 25.71 25.21 25.55 1,117,728 +0.10(+0.39%)
Mar 14, 2011 24.89 25.52 24.70 25.45 1,199,044 +0.29(+1.15%)
Mar 11, 2011 23.97 25.38 23.85 25.16 1,382,741 +1.02(+4.23%)
Mar 10, 2011 23.96 24.34 23.61 24.14 989,611 -0.18(-0.74%)
Mar 09, 2011 24.05 24.58 23.56 24.32 1,000,936 +0.29(+1.21%)
Mar 08, 2011 22.90 24.17 22.84 24.03 1,554,149 +1.15(+5.03%)
Mar 07, 2011 23.51 23.57 22.71 22.88 719,997 -0.56(-2.39%)
Mar 04, 2011 23.86 23.89 23.24 23.44 464,614 -0.49(-2.05%)
Mar 03, 2011 23.59 24.12 23.59 23.93 612,536 +0.64(+2.75%)
Mar 02, 2011 23.08 23.57 22.90 23.29 472,877 +0.15(+0.65%)
Mar 01, 2011 23.74 23.82 23.04 23.14 1,387,381 -0.32(-1.36%)
Feb 28, 2011 23.49 23.65 23.01 23.46 697,377 +0.13(+0.56%)
Feb 25, 2011 22.97 23.36 22.37 23.33 1,400,278 +0.46(+2.01%)
Feb 24, 2011 22.45 23.01 22.22 22.87 1,033,392 +0.34(+1.51%)
Feb 23, 2011 23.31 23.70 22.23 22.53 807,885 -0.83(-3.55%)
Feb 22, 2011 24.36 24.41 23.25 23.36 979,187 -1.24(-5.04%)
Feb 18, 2011 24.62 24.83 24.50 24.60 868,231 -0.04(-0.16%)
Feb 17, 2011 24.32 24.77 24.13 24.64 547,220 +0.32(+1.32%)
Feb 16, 2011 23.82 25.26 23.77 24.32 1,556,854 +0.54(+2.27%)
Feb 15, 2011 23.51 23.96 23.37 23.78 522,976 +0.20(+0.85%)
Feb 14, 2011 23.28 23.69 23.22 23.58 831,986 +0.25(+1.07%)
Feb 11, 2011 22.34 23.50 22.22 23.33 1,141,242 +0.90(+4.01%)
Feb 10, 2011 21.89 22.75 21.89 22.43 1,448,286 +0.46(+2.09%)
Feb 09, 2011 22.01 22.23 21.72 21.97 864,989 -0.14(-0.63%)
Feb 08, 2011 22.08 22.22 21.75 22.11 756,893 +0.06(+0.27%)
Feb 07, 2011 22.08 22.34 21.96 22.05 843,761 +0.01(+0.05%)
Feb 04, 2011 22.10 22.32 21.91 22.04 1,070,806 +0.09(+0.41%)
Feb 03, 2011 22.08 22.13 21.68 21.95 1,146,435 -0.10(-0.45%)
Feb 02, 2011 22.77 22.77 21.97 22.05 1,437,322 -0.68(-2.99%)
Feb 01, 2011 23.09 23.09 22.67 22.73 1,096,338 -0.13(-0.57%)
Jan 31, 2011 23.05 23.24 22.55 22.86 1,380,848 -0.14(-0.61%)
Jan 28, 2011 23.45 23.52 22.73 23.00 1,444,606 -0.43(-1.84%)
Jan 27, 2011 23.27 23.51 23.07 23.43 644,117 +0.27(+1.17%)
Jan 26, 2011 23.13 23.57 23.00 23.16 672,221 +0.04(+0.17%)
Jan 25, 2011 22.68 23.14 22.50 23.12 443,221 +0.36(+1.58%)
Jan 24, 2011 22.38 22.89 22.27 22.76 526,004 +0.30(+1.34%)
Jan 21, 2011 22.80 23.19 22.43 22.46 512,937 -0.11(-0.49%)
Jan 20, 2011 22.49 22.88 22.15 22.57 572,585 -0.03(-0.13%)
Jan 19, 2011 22.79 23.11 22.53 22.60 1,141,312 -0.25(-1.09%)
Jan 18, 2011 23.27 23.27 22.45 22.85 856,243 -0.45(-1.93%)
Jan 14, 2011 24.01 24.17 23.28 23.30 726,776 -0.80(-3.32%)
Jan 13, 2011 24.50 24.73 24.02 24.10 820,302 -0.36(-1.47%)
Jan 12, 2011 24.72 24.75 24.18 24.46 488,012 +0.05(+0.20%)
Jan 11, 2011 25.10 25.10 24.22 24.41 503,842 -0.55(-2.20%)
Jan 10, 2011 24.53 25.07 24.25 24.96 595,968 +0.32(+1.30%)
Jan 07, 2011 24.44 24.75 24.12 24.64 569,799 +0.35(+1.44%)
Jan 06, 2011 24.77 24.88 24.20 24.29 489,088 -0.41(-1.66%)
Jan 05, 2011 24.15 24.82 24.13 24.70 525,783 +0.49(+2.02%)
Jan 04, 2011 23.94 24.40 23.84 24.21 819,701 +0.41(+1.72%)
Jan 03, 2011 23.93 24.20 23.75 23.80 815,885 +0.22(+0.93%)
Dec 31, 2010 23.75 24.06 23.47 23.58 489,166 -0.17(-0.72%)
Dec 30, 2010 23.80 23.87 23.65 23.75 378,346 -0.05(-0.21%)
Dec 29, 2010 23.90 23.99 23.60 23.80 331,716 -0.01(-0.04%)
Dec 28, 2010 23.78 23.89 23.54 23.81 375,633 +0.09(+0.38%)
Dec 27, 2010 23.66 23.75 23.32 23.72 187,579 +0.01(+0.04%)
Dec 23, 2010 23.59 23.98 23.38 23.71 428,073 +0.12(+0.51%)
Dec 22, 2010 23.54 23.71 23.20 23.59 336,016 +0.05(+0.21%)
Dec 21, 2010 23.51 23.61 23.36 23.54 418,802 +0.22(+0.94%)
Dec 20, 2010 23.46 23.59 23.08 23.32 484,378 +0.00(+0.00%)
Dec 17, 2010 23.76 23.85 23.05 23.32 913,597 -0.52(-2.18%)
Dec 16, 2010 23.38 23.86 23.17 23.84 422,366 +0.54(+2.32%)
Dec 15, 2010 23.60 23.94 23.26 23.30 680,655 -0.38(-1.60%)
Dec 14, 2010 23.19 23.82 23.15 23.68 667,011 +0.62(+2.69%)
Dec 13, 2010 23.38 23.54 23.05 23.06 497,759 -0.16(-0.69%)
Dec 10, 2010 23.56 23.70 22.42 23.22 1,348,858 -0.37(-1.57%)
Dec 09, 2010 23.67 24.99 23.13 23.59 2,418,038 +0.46(+1.99%)
Dec 08, 2010 23.15 23.25 22.89 23.13 377,440 +0.05(+0.22%)
Dec 07, 2010 23.73 23.73 22.95 23.08 749,530 -0.24(-1.03%)
Dec 06, 2010 22.45 23.64 22.40 23.32 1,279,685 +0.81(+3.60%)
Dec 03, 2010 21.81 22.56 21.80 22.51 1,017,847 +0.63(+2.88%)
Dec 02, 2010 21.31 21.96 21.30 21.88 657,834 +0.65(+3.06%)
Dec 01, 2010 21.39 21.45 20.98 21.23 814,903 +0.34(+1.63%)
Nov 30, 2010 20.84 21.13 20.59 20.89 418,599 -0.30(-1.42%)
Nov 29, 2010 21.26 21.49 20.94 21.19 486,443 -0.25(-1.17%)
Nov 26, 2010 21.43 21.68 21.38 21.44 105,972 -0.19(-0.88%)
Nov 24, 2010 21.30 21.63 21.63 21.63 695,617 +0.59(+2.80%)
Nov 23, 2010 21.14 21.38 20.87 21.04 493,966 -0.48(-2.23%)
Nov 22, 2010 21.50 21.60 21.28 21.52 526,812 -0.15(-0.69%)
Nov 19, 2010 21.13 21.77 20.71 21.67 802,068 +0.41(+1.93%)
Nov 18, 2010 20.59 21.40 20.58 21.26 980,769 +1.09(+5.40%)
Nov 17, 2010 20.02 20.50 19.61 20.17 945,307 +0.13(+0.65%)
Nov 16, 2010 20.14 20.52 19.89 20.04 1,003,339 -0.36(-1.76%)
Nov 15, 2010 20.18 20.66 19.94 20.40 856,865 +0.44(+2.20%)
Nov 12, 2010 20.40 20.49 19.94 19.96 362,230 -0.62(-3.01%)
Nov 11, 2010 20.50 20.76 20.37 20.58 466,184 -0.08(-0.39%)
Nov 10, 2010 20.74 20.84 20.29 20.66 547,797 -0.05(-0.24%)
Nov 09, 2010 21.87 21.89 20.52 20.71 694,401 -0.94(-4.34%)
Nov 08, 2010 21.60 21.97 21.54 21.65 801,716 +0.07(+0.32%)
Nov 05, 2010 21.68 21.83 21.33 21.58 766,133 -0.17(-0.78%)
Nov 04, 2010 21.00 21.89 20.93 21.75 799,497 +0.97(+4.67%)
Nov 03, 2010 20.73 20.87 20.26 20.78 653,023 +0.04(+0.19%)
Nov 02, 2010 20.84 21.00 20.49 20.74 640,508 +0.20(+0.97%)
Nov 01, 2010 19.92 21.60 19.92 20.54 2,092,067 +0.93(+4.74%)
Oct 29, 2010 19.94 20.21 19.54 19.61 619,944 -0.40(-2.00%)
Oct 28, 2010 20.51 20.62 19.79 20.01 466,356 -0.37(-1.82%)
Oct 27, 2010 20.32 20.47 20.01 20.38 564,313 +0.00(+0.00%)
Oct 25, 2010 20.57 20.76 20.32 20.38 333,992 -0.08(-0.39%)
Oct 22, 2010 20.24 20.50 19.97 20.46 353,443 +0.35(+1.74%)
Oct 21, 2010 20.83 21.09 20.02 20.11 998,506 -0.54(-2.62%)
Oct 20, 2010 20.34 20.89 20.23 20.65 380,594 +0.41(+2.03%)
Oct 19, 2010 20.52 20.92 20.02 20.24 691,569 -0.70(-3.34%)
Oct 18, 2010 20.78 21.13 20.70 20.94 528,464 +0.16(+0.77%)
Oct 15, 2010 20.84 20.95 20.38 20.78 993,178 +0.23(+1.12%)
Oct 14, 2010 20.68 20.74 20.20 20.55 1,078,981 +0.08(+0.39%)
Oct 13, 2010 19.72 20.51 19.60 20.47 1,123,183 +0.92(+4.71%)
Oct 12, 2010 19.53 19.83 19.11 19.55 570,265 -0.10(-0.51%)
Oct 11, 2010 19.75 19.80 19.44 19.65 359,061 -0.07(-0.35%)
Oct 08, 2010 19.72 19.88 19.06 19.72 615,280 +0.50(+2.60%)
Oct 07, 2010 19.43 19.47 19.06 19.22 1,212 -0.11(-0.57%)
Oct 06, 2010 19.38 19.58 19.13 19.33 530,201 -0.18(-0.92%)
Oct 05, 2010 19.09 19.61 19.00 19.51 883,122 +0.72(+3.83%)
Oct 04, 2010 19.71 19.78 18.72 18.79 933,990 -1.00(-5.05%)
Oct 01, 2010 19.79 20.07 19.72 19.79 472,942 +0.16(+0.80%)
Sep 30, 2010 19.63 19.91 19.29 19.63 7,328 -0.07(-0.34%)
Sep 29, 2010 19.85 20.02 19.62 19.70 988,819 -0.30(-1.50%)
Sep 28, 2010 20.22 20.22 19.62 20.00 572 -0.19(-0.94%)
Sep 27, 2010 20.00 20.31 19.81 20.19 447,590 +0.19(+0.95%)
Sep 24, 2010 19.70 20.04 19.65 20.00 793,194 +0.63(+3.25%)
Sep 23, 2010 19.37 19.96 19.28 19.37 66,490 -0.35(-1.77%)
Sep 22, 2010 19.93 19.95 19.31 19.72 1,230,108 -0.36(-1.79%)
Sep 21, 2010 20.47 20.47 19.93 20.08 841,693 -0.36(-1.76%)
Sep 20, 2010 20.01 20.67 19.95 20.44 1,368,344 +0.42(+2.10%)
Sep 17, 2010 20.02 20.09 18.80 20.02 1,645,236 +0.81(+4.22%)
Sep 15, 2010 18.96 19.29 18.64 19.21 830,825 +0.40(+2.13%)
Sep 14, 2010 18.79 19.06 18.46 18.81 733,334 -0.05(-0.27%)
Sep 13, 2010 18.41 18.98 18.37 18.86 922,418 +0.72(+3.97%)
Sep 10, 2010 17.83 18.20 17.66 18.14 904,470 +0.32(+1.80%)
Sep 09, 2010 18.44 18.68 17.54 17.82 1,119,649 -0.36(-1.98%)
Sep 08, 2010 18.09 18.28 17.82 18.18 1,023,665 +0.11(+0.61%)
Sep 07, 2010 18.65 18.75 18.02 18.07 1,929 -0.73(-3.88%)
Sep 03, 2010 18.12 18.89 18.08 18.80 1,078,855 +0.92(+5.15%)
Sep 02, 2010 16.99 18.18 16.88 17.88 959 +0.92(+5.42%)
Sep 01, 2010 16.50 17.00 16.39 16.96 963,503 +0.75(+4.63%)
Aug 31, 2010 16.20 16.76 16.05 16.21 2,800 -0.49(-2.93%)
Aug 30, 2010 17.24 17.30 16.66 16.70 885,572 -0.67(-3.86%)
Aug 27, 2010 17.37 17.52 16.85 17.37 1,013,398 +0.24(+1.40%)
Aug 26, 2010 17.50 17.70 17.04 17.13 2,551 -0.25(-1.44%)
Aug 25, 2010 16.74 17.48 16.51 17.38 1,338 +0.52(+3.08%)
Aug 24, 2010 17.25 17.51 16.85 16.86 5,435 -0.77(-4.37%)
Aug 23, 2010 18.27 18.35 17.55 17.63 788,125 -0.56(-3.08%)
Aug 20, 2010 18.24 18.28 17.94 18.19 568,405 -0.22(-1.20%)
Aug 19, 2010 19.15 19.20 18.21 18.41 2,022 -0.79(-4.11%)
Aug 18, 2010 18.94 19.32 18.50 19.20 20,928 +0.29(+1.53%)
Aug 17, 2010 18.63 19.18 18.36 18.91 3,225 +0.56(+3.05%)
Aug 16, 2010 17.78 18.48 17.75 18.35 850,371 +0.38(+2.11%)
Aug 13, 2010 17.97 18.20 17.70 17.97 938,272 -0.17(-0.94%)
Aug 12, 2010 18.01 18.37 17.97 18.14 1,148,361 -0.13(-0.71%)
Aug 11, 2010 18.95 18.95 18.09 18.27 5,855 -1.11(-5.73%)
Aug 10, 2010 19.38 19.64 18.93 19.38 2,597 -0.28(-1.42%)
Aug 09, 2010 20.07 20.07 19.50 19.66 1,514,652 -0.35(-1.75%)
Aug 06, 2010 20.01 20.11 19.50 20.01 1,780,617 -0.49(-2.39%)
Aug 05, 2010 20.07 21.37 19.55 20.50 3,948,336 -2.25(-9.89%)
Aug 04, 2010 22.17 22.83 21.97 22.75 824,897 +0.72(+3.27%)
Aug 03, 2010 22.28 22.50 21.85 22.03 456,333 -0.40(-1.78%)
Aug 02, 2010 21.98 22.49 21.88 22.43 697,221 +0.82(+3.79%)
Jul 30, 2010 21.61 22.00 21.19 21.61 738,765 -0.11(-0.51%)
Jul 29, 2010 22.00 22.12 21.04 21.72 824,342 +0.00(+0.00%)
Jul 28, 2010 21.72 22.24 21.48 21.72 2,170 -0.36(-1.63%)
Jul 27, 2010 22.71 22.74 21.80 22.08 666,582 -0.61(-2.69%)
Jul 26, 2010 22.71 23.23 22.59 22.69 1,185,889 -0.01(-0.04%)
Jul 23, 2010 21.76 22.81 21.76 22.70 1,503,930 +0.76(+3.46%)
Jul 22, 2010 21.27 22.15 21.20 21.94 1,843,415 +1.08(+5.18%)
Jul 21, 2010 21.14 21.35 20.72 20.86 560,059 -0.01(-0.05%)
Jul 20, 2010 20.09 20.92 19.86 20.87 470,937 +0.41(+2.00%)
Jul 19, 2010 20.79 21.04 20.24 20.46 729,369 -0.32(-1.54%)
Jul 16, 2010 20.78 21.72 20.74 20.78 1,067,120 -0.97(-4.46%)
Jul 15, 2010 21.29 21.88 21.03 21.75 1,022,119 +0.43(+2.02%)
Jul 14, 2010 20.98 21.48 20.98 21.32 515,414 -0.01(-0.05%)
Jul 13, 2010 21.33 21.41 20.40 21.33 5,304 +1.34(+6.70%)
Jul 12, 2010 20.01 20.30 19.81 19.99 530,791 -0.04(-0.20%)
Jul 09, 2010 20.03 20.16 19.76 20.03 889,893 +0.10(+0.50%)
Jul 08, 2010 19.93 20.04 19.63 19.93 31,212 +0.16(+0.81%)
Jul 07, 2010 19.41 19.78 19.05 19.77 1,327,622 +0.55(+2.86%)
Jul 06, 2010 19.22 20.39 19.01 19.22 2,712 -0.65(-3.27%)
Jul 02, 2010 19.87 20.20 19.73 19.87 1,157,529 +0.14(+0.71%)
Jul 01, 2010 19.35 19.97 19.12 19.73 1,666,630 +0.23(+1.18%)
Jun 30, 2010 19.50 20.28 19.42 19.50 5,062 -0.26(-1.32%)
Jun 29, 2010 19.22 20.02 19.22 19.76 1,878,618 -0.36(-1.79%)
Jun 25, 2010 20.12 20.36 19.84 20.12 798,118 -0.01(-0.05%)
Jun 24, 2010 20.13 20.80 20.11 20.13 308 -0.61(-2.94%)
Jun 23, 2010 21.08 21.24 20.62 20.74 1,029,260 -0.43(-2.03%)
Jun 22, 2010 21.17 21.89 21.05 21.17 1,511 -0.09(-0.42%)
Jun 21, 2010 21.00 21.60 21.00 21.26 1,119,476 +0.57(+2.75%)
Jun 18, 2010 20.69 20.80 20.51 20.69 632,867 +0.09(+0.44%)
Jun 17, 2010 20.60 20.76 20.12 20.60 567,211 +0.03(+0.15%)
Jun 16, 2010 20.30 20.80 19.87 20.57 735,061 -0.04(-0.19%)
Jun 15, 2010 20.61 20.71 20.08 20.61 2,627 +0.64(+3.20%)
Jun 14, 2010 19.65 20.45 19.65 19.97 1,342,478 +0.59(+3.04%)
Jun 11, 2010 18.76 19.53 18.57 19.38 688,926 +0.36(+1.89%)
Jun 10, 2010 19.02 19.06 18.23 19.02 2,440 +1.24(+6.97%)
Jun 09, 2010 18.43 18.65 17.63 17.78 782,715 -0.46(-2.52%)
Jun 08, 2010 18.13 18.37 17.80 18.24 2,149,638 +0.15(+0.83%)
Jun 07, 2010 18.20 18.58 17.89 18.09 1,731,811 -0.03(-0.17%)
Jun 04, 2010 18.12 19.13 18.02 18.12 1,156,849 -1.30(-6.69%)
Jun 03, 2010 19.42 19.79 19.05 19.42 1,040,063 +0.31(+1.62%)
Jun 02, 2010 19.11 19.11 18.18 19.11 1,512,542 +0.83(+4.54%)
Jun 01, 2010 18.28 19.06 18.28 18.28 2,130 -0.63(-3.33%)
May 28, 2010 18.91 19.66 18.80 18.91 1,099,039 -0.77(-3.91%)
May 27, 2010 18.72 19.77 18.72 19.68 1,341,392 +1.44(+7.89%)
May 26, 2010 18.24 18.69 18.08 18.24 2,137 +0.10(+0.55%)
May 25, 2010 17.80 18.27 17.26 18.14 100 -0.18(-0.98%)
May 24, 2010 18.36 18.70 18.04 18.32 832,757 -0.08(-0.43%)
May 21, 2010 18.02 18.59 17.45 18.40 1,684,458 +0.09(+0.49%)
May 20, 2010 18.55 18.77 18.30 18.31 800 -1.13(-5.81%)
May 19, 2010 19.63 19.64 18.60 19.44 1,642,777 -0.30(-1.52%)
May 18, 2010 21.40 21.51 19.65 19.74 1,322,807 -1.28(-6.09%)
May 17, 2010 20.93 21.36 20.12 21.02 970,343 +0.27(+1.30%)
May 14, 2010 20.75 21.30 20.41 20.75 914,673 -0.68(-3.17%)
May 13, 2010 21.73 22.14 21.24 21.43 1,198,491 -0.05(-0.23%)
May 12, 2010 20.80 21.99 20.80 21.48 1,831,820 +0.81(+3.92%)
May 11, 2010 20.96 21.00 20.60 20.67 100 +0.45(+2.23%)
May 10, 2010 20.25 20.35 20.05 20.22 1,378,268 +1.09(+5.70%)
May 07, 2010 20.79 20.96 18.72 19.13 3,565,540 -1.87(-8.90%)
May 06, 2010 21.00 21.59 19.71 21.00 100 +0.26(+1.24%)
May 05, 2010 20.69 21.27 20.60 20.74 2,181,913 -0.21(-0.99%)
May 04, 2010 21.76 21.98 20.77 20.95 1,703,991 -1.25(-5.63%)
May 03, 2010 21.58 22.25 21.57 22.20 1,264,513 +0.98(+4.62%)
Apr 30, 2010 22.17 22.40 21.19 21.22 1,189,718 -0.91(-4.11%)
Apr 29, 2010 21.80 22.20 21.70 22.13 751,222 +0.63(+2.93%)
Apr 28, 2010 21.53 21.85 21.26 21.50 1,386,221 +0.27(+1.27%)
Apr 27, 2010 21.62 21.93 21.13 21.23 1,624,600 -0.45(-2.08%)
Apr 26, 2010 21.75 21.92 21.57 21.68 805,920 +0.03(+0.14%)
Apr 23, 2010 21.58 21.84 21.47 21.65 991,673 +0.04(+0.19%)
Apr 22, 2010 21.48 21.98 21.25 21.61 1,707,906 -0.08(-0.37%)
Apr 21, 2010 20.43 21.95 20.37 21.69 2,493,020 +1.30(+6.38%)
Apr 20, 2010 20.15 20.50 20.11 20.39 611,802 +0.40(+2.00%)
Apr 19, 2010 19.91 20.25 19.53 19.99 532,595 +0.01(+0.05%)
Apr 16, 2010 20.51 20.76 19.81 19.98 1,069,181 -0.61(-2.96%)
Apr 15, 2010 20.06 20.68 19.95 20.59 1,220,403 +0.57(+2.85%)
Apr 14, 2010 19.83 20.06 19.65 20.02 924,584 +0.23(+1.16%)
Apr 13, 2010 19.36 19.90 19.25 19.79 1,095,860 +0.52(+2.70%)
Apr 12, 2010 19.10 19.46 19.00 19.27 1,166,882 +0.24(+1.26%)
Apr 09, 2010 18.75 19.12 18.56 19.03 756,609 +0.33(+1.76%)
Apr 08, 2010 19.18 19.28 18.37 18.70 1,454,766 -0.52(-2.71%)
Apr 07, 2010 19.36 19.49 19.03 19.22 1,066,001 -0.09(-0.47%)
Apr 06, 2010 19.66 19.66 19.17 19.31 1,071,699 -0.25(-1.28%)
Apr 05, 2010 19.50 19.73 19.36 19.56 633,377 +0.21(+1.09%)
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.