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 (%)
Apr 28, 2017 36.90 37.61 36.05 36.24 1,081,018 -0.80(-2.17%)
Apr 27, 2017 37.09 38.39 36.43 37.04 2,012,798 -4.02(-9.79%)
Apr 26, 2017 41.21 41.49 41.02 41.06 788,796 +0.05(+0.12%)
Apr 25, 2017 41.68 41.94 40.97 41.02 709,008 -0.28(-0.69%)
Apr 24, 2017 41.30 41.49 41.02 41.30 507,756 +0.62(+1.51%)
Apr 21, 2017 41.11 41.44 40.35 40.69 702,763 -0.62(-1.49%)
Apr 20, 2017 41.16 41.63 40.69 41.30 626,516 +0.43(+1.04%)
Apr 19, 2017 40.59 41.02 40.36 40.87 718,454 +0.43(+1.05%)
Apr 18, 2017 40.21 40.78 40.02 40.45 644,286 -0.52(-1.27%)
Apr 17, 2017 41.06 41.16 40.58 40.97 311,848 +0.24(+0.58%)
Apr 13, 2017 40.78 41.30 40.73 40.73 745,344 -0.24(-0.58%)
Apr 12, 2017 42.06 42.06 40.92 40.97 590,640 -1.09(-2.59%)
Apr 11, 2017 41.63 42.10 41.35 42.06 427,749 +0.38(+0.91%)
Apr 10, 2017 41.39 41.92 41.21 41.68 368,921 +0.38(+0.92%)
Apr 07, 2017 41.06 41.35 40.78 41.30 348,813 +0.09(+0.23%)
Apr 06, 2017 40.78 41.30 40.50 41.21 559,765 +0.43(+1.04%)
Apr 05, 2017 40.87 41.44 40.50 40.78 885,651 +0.28(+0.70%)
Apr 04, 2017 41.16 41.44 40.26 40.50 575,591 -0.85(-2.06%)
Apr 03, 2017 42.10 42.10 41.06 41.35 541,966 -0.62(-1.47%)
Mar 31, 2017 41.49 42.01 41.32 41.96 541,894 +0.47(+1.14%)
Mar 30, 2017 41.63 41.87 41.39 41.49 541,669 -0.24(-0.57%)
Mar 29, 2017 41.58 42.10 41.42 41.73 425,452 +0.09(+0.23%)
Mar 28, 2017 41.30 41.75 41.11 41.63 530,144 +0.19(+0.46%)
Mar 27, 2017 40.69 41.47 40.64 41.44 339,393 +0.38(+0.92%)
Mar 24, 2017 40.73 41.11 40.59 41.06 491,439 +0.47(+1.17%)
Mar 23, 2017 40.50 40.83 40.26 40.59 594,676 +0.24(+0.59%)
Mar 22, 2017 40.31 40.92 40.12 40.35 756,196 -0.19(-0.47%)
Mar 21, 2017 40.87 40.92 40.12 40.54 1,101,514 -0.14(-0.35%)
Mar 20, 2017 40.69 40.90 40.35 40.69 591,395 +0.00(+0.00%)
Mar 17, 2017 40.83 41.07 40.12 40.69 758,318 -0.05(-0.12%)
Mar 16, 2017 41.44 41.58 40.69 40.73 556,811 -0.57(-1.37%)
Mar 15, 2017 41.21 41.54 40.78 41.30 738,772 +0.43(+1.04%)
Mar 14, 2017 40.64 41.75 40.45 40.87 1,407,978 +1.70(+4.35%)
Mar 13, 2017 38.51 39.22 38.51 39.17 517,222 +0.71(+1.84%)
Mar 10, 2017 38.37 38.84 38.31 38.46 717,398 +0.43(+1.12%)
Mar 09, 2017 38.37 38.46 37.94 38.04 285,418 -0.33(-0.86%)
Mar 08, 2017 38.37 38.65 38.15 38.37 378,483 +0.19(+0.50%)
Mar 07, 2017 38.37 38.58 37.99 38.18 286,383 -0.19(-0.49%)
Mar 06, 2017 38.51 38.70 38.15 38.37 753,097 -0.38(-0.98%)
Mar 03, 2017 38.89 39.08 38.46 38.75 590,523 -0.19(-0.49%)
Mar 02, 2017 39.27 39.41 38.75 38.93 911,246 -0.43(-1.08%)
Mar 01, 2017 38.84 39.46 38.51 39.36 983,126 +1.09(+2.84%)
Feb 28, 2017 38.65 38.79 37.99 38.27 911,647 -0.56(-1.45%)
Feb 27, 2017 39.07 39.12 38.27 38.84 1,639,985 -0.38(-0.96%)
Feb 24, 2017 39.54 39.54 38.88 39.21 1,001,818 -0.57(-1.42%)
Feb 23, 2017 39.64 39.99 39.45 39.78 1,409,355 +0.19(+0.48%)
Feb 22, 2017 38.69 39.83 37.84 39.59 2,473,975 +0.99(+2.57%)
Feb 21, 2017 38.41 39.35 38.13 38.60 1,206,079 +0.28(+0.74%)
Feb 17, 2017 38.32 38.32 38.32 0 +2.74(+7.69%)
Feb 16, 2017 36.24 36.48 35.39 35.58 1,306,648 -0.85(-2.33%)
Feb 15, 2017 35.72 36.52 35.49 36.43 1,267,435 +0.61(+1.71%)
Feb 14, 2017 34.78 36.24 34.73 35.82 1,246,452 +1.04(+2.98%)
Feb 13, 2017 33.93 34.82 33.74 34.78 993,230 +0.90(+2.65%)
Feb 10, 2017 33.41 34.45 33.41 33.88 10,681,779 +0.57(+1.70%)
Feb 09, 2017 33.64 33.88 33.17 33.31 2,895,543 -0.33(-0.98%)
Feb 08, 2017 33.27 33.83 33.08 33.64 5,045,708 +0.90(+2.74%)
Feb 07, 2017 33.98 34.12 32.63 32.75 1,731,982 -1.23(-3.61%)
Feb 06, 2017 33.93 34.16 33.81 33.98 293,759 +0.00(+0.00%)
Feb 03, 2017 33.69 34.16 33.69 33.98 356,354 +0.42(+1.27%)
Feb 02, 2017 33.98 34.16 33.36 33.55 627,554 -0.52(-1.52%)
Feb 01, 2017 34.35 34.64 33.69 34.07 464,562 -0.14(-0.41%)
Jan 31, 2017 32.89 34.59 32.89 34.21 830,139 +1.18(+3.57%)
Jan 30, 2017 33.46 33.48 32.84 33.03 341,751 -0.42(-1.27%)
Jan 27, 2017 33.69 33.83 33.36 33.46 407,710 -0.19(-0.56%)
Jan 26, 2017 34.40 34.54 33.64 33.64 323,688 -0.80(-2.33%)
Jan 25, 2017 34.35 34.73 34.26 34.45 602,132 +0.38(+1.11%)
Jan 24, 2017 33.22 34.16 33.22 34.07 567,357 +0.80(+2.41%)
Jan 23, 2017 33.03 33.46 32.94 33.27 655,029 +0.14(+0.43%)
Jan 20, 2017 33.64 33.93 33.08 33.13 674,562 -0.47(-1.40%)
Jan 19, 2017 34.12 34.31 33.46 33.60 564,704 -0.61(-1.79%)
Jan 18, 2017 34.26 34.38 33.60 34.21 871,935 +0.00(+0.00%)
Jan 17, 2017 33.88 34.90 33.88 34.21 828,418 +0.00(+0.00%)
Jan 13, 2017 34.21 34.21 34.21 0 +0.80(+2.40%)
Jan 12, 2017 34.40 34.54 33.41 33.41 625,658 -1.09(-3.15%)
Jan 11, 2017 34.73 35.01 34.16 34.49 606,539 -0.19(-0.54%)
Jan 10, 2017 35.06 35.30 34.64 34.68 578,891 -0.38(-1.08%)
Jan 09, 2017 36.33 36.45 35.06 35.06 510,303 -1.46(-4.01%)
Jan 06, 2017 36.48 36.76 36.15 36.52 318,472 +0.00(+0.00%)
Jan 05, 2017 36.71 36.81 36.10 36.52 320,665 -0.33(-0.90%)
Jan 04, 2017 36.71 37.14 36.26 36.85 584,890 +0.24(+0.64%)
Jan 03, 2017 37.04 37.04 35.96 36.62 478,585 -0.05(-0.13%)
Dec 30, 2016 36.66 36.66 36.66 0 +0.05(+0.13%)
Dec 29, 2016 36.85 37.16 36.52 36.62 400,975 -0.19(-0.51%)
Dec 28, 2016 37.28 37.47 36.48 36.81 202,987 -0.42(-1.14%)
Dec 27, 2016 36.95 37.45 36.95 37.23 164,596 +0.28(+0.77%)
Dec 23, 2016 36.95 36.95 36.95 0 +0.14(+0.38%)
Dec 22, 2016 37.18 37.42 36.71 36.81 319,385 -0.47(-1.27%)
Dec 21, 2016 37.66 37.70 36.81 37.28 394,435 -0.28(-0.75%)
Dec 20, 2016 37.37 37.95 37.28 37.56 379,977 +0.38(+1.02%)
Dec 19, 2016 36.76 37.33 36.66 37.18 454,068 +0.42(+1.16%)
Dec 16, 2016 37.18 37.51 36.66 36.76 671,510 -0.24(-0.64%)
Dec 15, 2016 36.38 37.09 36.19 37.00 324,365 +0.57(+1.55%)
Dec 14, 2016 36.85 37.04 36.29 36.43 687,200 -0.33(-0.90%)
Dec 13, 2016 36.62 37.70 36.31 36.76 1,015,368 +0.28(+0.78%)
Dec 12, 2016 36.48 36.85 35.77 36.48 634,867 -0.33(-0.90%)
Dec 09, 2016 36.62 37.00 36.57 36.81 778,511 +0.24(+0.65%)
Dec 08, 2016 36.66 37.00 36.19 36.57 774,168 -0.05(-0.13%)
Dec 07, 2016 35.86 36.76 35.77 36.62 1,120,444 +0.80(+2.24%)
Dec 06, 2016 36.05 36.33 35.58 35.82 651,409 -0.14(-0.39%)
Dec 05, 2016 36.24 36.38 35.86 35.96 427,687 +0.14(+0.40%)
Dec 02, 2016 36.19 36.38 35.72 35.82 438,220 -0.33(-0.91%)
Dec 01, 2016 36.15 37.49 36.10 36.15 538,867 +0.00(+0.00%)
Nov 30, 2016 37.09 37.16 35.91 36.15 467,581 -0.80(-2.16%)
Nov 29, 2016 36.57 37.41 36.43 36.94 763,939 +0.42(+1.16%)
Nov 28, 2016 37.04 37.32 36.40 36.52 430,328 -0.52(-1.40%)
Nov 25, 2016 36.57 37.37 36.43 37.04 305,275 +0.56(+1.55%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.00(+0.00%)
Nov 22, 2016 36.14 36.64 36.05 36.47 393,094 +0.42(+1.18%)
Nov 21, 2016 36.19 36.52 35.88 36.05 289,382 -0.14(-0.39%)
Nov 18, 2016 36.14 36.33 35.77 36.19 417,282 +0.05(+0.13%)
Nov 17, 2016 35.77 36.28 35.53 36.14 371,916 +0.52(+1.45%)
Nov 16, 2016 35.30 35.81 35.30 35.63 360,439 +0.42(+1.20%)
Nov 15, 2016 34.97 36.05 34.97 35.20 623,827 +0.09(+0.27%)
Nov 14, 2016 35.25 35.79 34.92 35.11 577,058 +0.24(+0.67%)
Nov 11, 2016 34.68 35.01 34.17 34.87 514,545 +0.24(+0.68%)
Nov 10, 2016 33.65 35.11 33.65 34.64 747,034 +1.32(+3.95%)
Nov 09, 2016 32.19 33.70 31.67 33.32 848,625 +0.66(+2.02%)
Nov 08, 2016 32.24 33.04 32.24 32.66 680,136 +0.33(+1.02%)
Nov 07, 2016 31.53 32.99 31.53 32.33 1,226,311 -0.38(-1.15%)
Nov 04, 2016 32.57 33.32 32.52 32.71 410,149 +0.19(+0.58%)
Nov 03, 2016 33.13 33.27 32.47 32.52 281,907 -0.38(-1.14%)
Nov 02, 2016 33.32 33.93 32.85 32.90 659,792 -0.52(-1.55%)
Nov 01, 2016 34.50 35.06 33.08 33.41 887,283 -1.18(-3.40%)
Oct 31, 2016 32.43 34.97 31.91 34.59 1,655,516 +2.30(+7.11%)
Oct 28, 2016 32.11 32.97 31.59 32.29 1,204,396 -0.96(-2.89%)
Oct 27, 2016 33.80 33.88 33.01 33.25 446,482 -0.56(-1.67%)
Oct 26, 2016 33.34 33.93 33.29 33.82 597,651 +0.34(+1.01%)
Oct 25, 2016 34.38 34.49 33.45 33.48 644,697 -1.03(-2.97%)
Oct 24, 2016 34.25 34.83 34.25 34.51 382,499 +0.48(+1.41%)
Oct 21, 2016 33.79 34.29 33.56 34.03 649,439 +0.02(+0.06%)
Oct 20, 2016 34.19 34.20 33.83 34.01 417,990 -0.22(-0.63%)
Oct 19, 2016 33.87 34.31 33.71 34.22 598,003 +0.36(+1.06%)
Oct 18, 2016 34.11 34.21 33.53 33.87 839,860 +0.08(+0.22%)
Oct 17, 2016 34.19 34.31 33.62 33.79 861,200 -0.42(-1.24%)
Oct 14, 2016 35.53 35.74 34.21 34.21 976,649 -1.16(-3.27%)
Oct 13, 2016 35.89 35.96 35.20 35.37 716,160 -0.83(-2.29%)
Oct 12, 2016 36.38 36.73 36.20 36.20 505,921 -0.14(-0.39%)
Oct 11, 2016 36.13 36.77 36.06 36.34 772,878 +0.01(+0.03%)
Oct 10, 2016 36.21 36.91 36.21 36.33 492,525 +0.21(+0.57%)
Oct 07, 2016 36.18 36.33 35.80 36.12 726,518 +0.11(+0.31%)
Oct 06, 2016 36.02 36.21 35.64 36.01 497,325 +0.07(+0.18%)
Oct 05, 2016 35.73 36.35 35.64 35.95 521,940 +0.36(+1.01%)
Oct 04, 2016 35.78 36.13 35.38 35.59 368,000 -0.36(-1.00%)
Oct 03, 2016 35.71 36.05 35.53 35.95 432,650 +0.16(+0.45%)
Sep 30, 2016 35.08 35.92 34.85 35.79 562,090 +0.83(+2.37%)
Sep 29, 2016 35.58 35.77 34.64 34.96 697,660 -0.64(-1.80%)
Sep 28, 2016 34.77 35.64 34.64 35.60 772,772 +1.04(+3.00%)
Sep 27, 2016 34.09 34.74 34.00 34.56 400,710 +0.30(+0.88%)
Sep 26, 2016 34.81 34.89 34.24 34.26 787,561 -0.75(-2.15%)
Sep 23, 2016 34.55 35.20 34.51 35.01 679,058 +0.24(+0.68%)
Sep 22, 2016 34.19 34.86 34.13 34.78 907,492 +0.79(+2.33%)
Sep 21, 2016 33.39 34.00 33.31 33.99 715,363 +0.84(+2.53%)
Sep 20, 2016 33.17 33.32 32.95 33.15 393,439 +0.13(+0.40%)
Sep 19, 2016 33.11 33.47 32.91 33.02 446,397 +0.11(+0.34%)
Sep 16, 2016 33.00 33.13 32.69 32.91 496,995 -0.13(-0.40%)
Sep 15, 2016 32.83 33.14 32.65 33.04 390,133 +0.59(+1.83%)
Sep 14, 2016 32.43 32.72 32.07 32.44 557,182 -0.08(-0.23%)
Sep 13, 2016 32.96 33.25 32.33 32.52 569,895 -0.55(-1.65%)
Sep 12, 2016 32.05 33.18 31.84 33.07 715,233 +0.83(+2.57%)
Sep 09, 2016 32.74 32.99 32.24 32.24 644,989 -0.68(-2.06%)
Sep 08, 2016 32.71 33.10 32.61 32.91 607,667 +0.09(+0.29%)
Sep 07, 2016 32.58 32.93 32.58 32.82 526,765 +0.20(+0.61%)
Sep 06, 2016 32.30 32.62 32.17 32.62 446,131 +0.47(+1.46%)
Sep 02, 2016 32.14 32.15 32.15 32.15 283,033 +0.19(+0.59%)
Sep 01, 2016 32.05 32.26 31.66 31.96 353,272 -0.03(-0.09%)
Aug 31, 2016 31.92 32.34 31.85 31.99 379,924 +0.08(+0.25%)
Aug 30, 2016 31.87 32.12 31.62 31.91 399,685 -0.05(-0.15%)
Aug 29, 2016 31.83 32.02 31.56 31.96 382,032 +0.10(+0.32%)
Aug 26, 2016 32.11 32.22 31.85 31.86 506,017 -0.18(-0.56%)
Aug 25, 2016 32.30 32.35 31.52 32.03 394,887 -0.40(-1.24%)
Aug 24, 2016 32.08 32.63 31.96 32.44 572,192 +0.38(+1.20%)
Aug 23, 2016 31.69 32.08 31.59 32.05 443,525 +0.50(+1.58%)
Aug 22, 2016 31.61 31.69 31.42 31.56 504,341 -0.15(-0.47%)
Aug 19, 2016 31.60 31.87 31.48 31.71 358,284 +0.04(+0.12%)
Aug 18, 2016 31.34 31.69 31.29 31.67 413,059 +0.39(+1.26%)
Aug 17, 2016 31.57 31.66 31.07 31.27 451,545 -0.33(-1.04%)
Aug 16, 2016 31.86 32.15 31.57 31.60 507,409 -0.25(-0.80%)
Aug 15, 2016 31.85 32.24 31.85 31.86 587,380 +0.02(+0.06%)
Aug 12, 2016 32.02 32.02 31.55 31.84 415,528 -0.22(-0.67%)
Aug 11, 2016 31.92 32.18 31.84 32.05 573,986 +0.31(+0.98%)
Aug 10, 2016 31.73 31.82 31.54 31.74 458,427 +0.11(+0.36%)
Aug 09, 2016 31.64 31.87 31.44 31.63 621,003 -0.03(-0.09%)
Aug 08, 2016 32.16 32.35 31.63 31.66 889,343 -0.38(-1.20%)
Aug 05, 2016 32.77 32.90 31.99 32.04 944,987 -0.28(-0.87%)
Aug 04, 2016 31.43 33.98 31.25 32.33 2,382,896 +2.26(+7.52%)
Aug 03, 2016 29.95 30.32 29.86 30.06 881,798 -0.02(-0.06%)
Aug 02, 2016 30.67 30.67 30.05 30.08 768,764 -0.70(-2.29%)
Aug 01, 2016 30.95 30.95 30.48 30.79 419,003 -0.17(-0.55%)
Jul 29, 2016 30.60 31.01 30.59 30.96 615,508 +0.29(+0.95%)
Jul 28, 2016 30.67 30.75 29.94 30.66 629,914 -0.11(-0.37%)
Jul 27, 2016 30.64 31.07 30.64 30.78 1,173,496 +0.38(+1.27%)
Jul 26, 2016 28.68 30.59 28.68 30.39 1,824,630 +1.99(+7.00%)
Jul 25, 2016 28.33 28.67 28.31 28.40 566,425 +0.08(+0.27%)
Jul 22, 2016 28.33 28.44 28.13 28.33 457,567 -0.07(-0.23%)
Jul 21, 2016 28.03 28.44 28.03 28.39 499,766 +0.43(+1.54%)
Jul 20, 2016 28.07 28.27 27.92 27.96 650,013 -0.05(-0.17%)
Jul 19, 2016 28.87 28.89 27.91 28.01 1,045,123 -1.08(-3.71%)
Jul 18, 2016 28.98 29.19 28.60 29.09 822,917 +0.12(+0.42%)
Jul 15, 2016 29.26 29.26 28.82 28.97 780,775 -0.15(-0.52%)
Jul 14, 2016 29.11 29.40 29.01 29.12 634,025 +0.22(+0.75%)
Jul 13, 2016 29.38 29.43 28.76 28.90 720,058 -0.27(-0.93%)
Jul 12, 2016 29.14 29.65 29.09 29.17 371,549 +0.23(+0.78%)
Jul 11, 2016 29.09 29.63 28.94 28.95 424,254 +0.05(+0.16%)
Jul 08, 2016 28.67 29.13 28.30 28.90 680,081 +0.60(+2.12%)
Jul 07, 2016 28.18 29.00 28.14 28.30 429,374 +0.21(+0.74%)
Jul 06, 2016 27.73 28.21 27.61 28.09 425,810 +0.20(+0.71%)
Jul 05, 2016 28.61 28.74 27.84 27.90 406,652 -0.95(-3.29%)
Jul 01, 2016 28.14 28.84 28.84 28.84 464,444 +0.86(+3.09%)
Jun 30, 2016 27.73 28.09 27.59 27.98 824,386 +0.27(+0.98%)
Jun 29, 2016 28.24 28.62 27.65 27.71 955,883 -0.41(-1.47%)
Jun 28, 2016 28.18 29.32 27.94 28.12 1,603,794 +0.40(+1.46%)
Jun 27, 2016 28.52 28.68 27.48 27.72 801,259 -1.13(-3.90%)
Jun 24, 2016 28.15 29.12 28.04 28.84 1,521,575 -0.68(-2.29%)
Jun 23, 2016 29.68 29.68 29.26 29.52 495,974 +0.22(+0.74%)
Jun 22, 2016 29.29 29.70 29.09 29.30 412,359 +0.00(+0.00%)
Jun 21, 2016 29.26 29.49 29.00 29.30 391,229 +0.15(+0.51%)
Jun 20, 2016 29.31 29.90 29.14 29.15 693,929 +0.10(+0.36%)
Jun 17, 2016 28.81 29.09 28.53 29.05 680,239 +0.31(+1.08%)
Jun 16, 2016 28.50 28.83 28.30 28.74 264,746 +0.02(+0.07%)
Jun 15, 2016 28.86 29.26 28.69 28.72 380,292 -0.08(-0.26%)
Jun 14, 2016 28.53 28.84 28.10 28.80 653,264 +0.12(+0.43%)
Jun 13, 2016 29.12 29.13 28.56 28.68 439,012 -0.59(-2.02%)
Jun 10, 2016 29.82 29.91 29.24 29.27 707,267 -0.81(-2.68%)
Jun 09, 2016 29.93 30.16 29.68 30.07 397,916 +0.12(+0.41%)
Jun 08, 2016 29.61 30.05 29.61 29.95 571,112 +0.35(+1.17%)
Jun 07, 2016 29.50 29.79 29.41 29.60 407,932 +0.22(+0.73%)
Jun 06, 2016 29.56 29.62 29.38 29.39 488,925 -0.13(-0.45%)
Jun 03, 2016 29.67 29.80 29.40 29.52 550,661 -0.31(-1.04%)
Jun 02, 2016 29.70 29.97 29.67 29.83 552,109 +0.07(+0.22%)
Jun 01, 2016 30.00 30.04 29.47 29.76 582,880 -0.38(-1.28%)
May 31, 2016 30.02 30.20 29.85 30.15 598,776 +0.23(+0.77%)
May 27, 2016 29.57 29.92 29.92 29.92 755,310 +0.46(+1.56%)
May 26, 2016 29.37 29.52 29.27 29.46 419,289 +0.07(+0.25%)
May 25, 2016 29.45 29.59 29.20 29.39 640,582 +0.07(+0.22%)
May 24, 2016 29.12 29.50 29.08 29.32 517,960 +0.37(+1.29%)
May 23, 2016 29.56 29.57 28.85 28.95 593,301 -0.69(-2.34%)
May 20, 2016 29.25 29.77 29.25 29.64 652,117 +0.41(+1.41%)
May 19, 2016 29.04 29.32 28.69 29.23 656,706 +0.05(+0.16%)
May 18, 2016 29.25 29.77 28.98 29.18 432,886 -0.07(-0.26%)
May 17, 2016 29.86 30.02 29.22 29.25 663,582 -0.74(-2.46%)
May 16, 2016 29.90 30.22 29.87 29.99 641,422 +0.09(+0.31%)
May 13, 2016 29.99 30.20 29.83 29.90 608,310 -0.18(-0.59%)
May 12, 2016 30.29 30.63 29.97 30.08 608,365 -0.22(-0.71%)
May 11, 2016 30.94 31.21 30.29 30.29 544,731 -0.84(-2.70%)
May 10, 2016 30.98 31.19 30.76 31.13 460,885 +0.13(+0.42%)
May 09, 2016 31.02 31.15 30.69 31.00 513,089 +0.08(+0.27%)
May 06, 2016 30.85 31.11 30.66 30.92 432,889 +0.05(+0.15%)
May 05, 2016 31.31 31.46 30.86 30.87 656,819 -0.36(-1.14%)
May 04, 2016 31.51 31.76 31.02 31.23 780,330 -0.38(-1.21%)
May 03, 2016 31.87 32.01 31.28 31.61 724,301 -0.46(-1.43%)
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.