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 (%)
Jul 31, 2006 8.260 8.393 8.210 8.326 1,086,554 +0.08(+0.91%)
Jul 28, 2006 8.126 8.251 8.060 8.251 1,005,806 +0.18(+2.27%)
Jul 27, 2006 8.293 8.293 8.035 8.068 1,272,165 -0.14(-1.73%)
Jul 26, 2006 7.918 8.268 7.818 8.210 1,967,699 +0.23(+2.93%)
Jul 25, 2006 7.851 7.976 7.760 7.976 1,201,376 +0.15(+1.92%)
Jul 24, 2006 7.584 7.835 7.568 7.826 2,091,520 +0.28(+3.64%)
Jul 21, 2006 7.785 7.818 7.443 7.551 2,907,156 -0.28(-3.62%)
Jul 20, 2006 8.468 8.518 7.776 7.835 2,228,419 -0.63(-7.48%)
Jul 19, 2006 8.301 8.501 8.276 8.468 1,207,255 +0.21(+2.52%)
Jul 18, 2006 8.276 8.310 8.218 8.260 1,688,622 +0.01(+0.10%)
Jul 17, 2006 8.343 8.485 8.168 8.251 10,546,390 -0.03(-0.40%)
Jul 14, 2006 8.401 8.535 8.160 8.285 1,797,205 -0.13(-1.49%)
Jul 13, 2006 8.485 8.535 8.376 8.410 2,054,686 -0.27(-3.07%)
Jul 12, 2006 8.751 8.818 8.385 8.676 4,538,787 -0.34(-3.79%)
Jul 11, 2006 9.060 9.060 8.835 9.018 453,170 +0.02(+0.19%)
Jul 10, 2006 9.060 9.101 8.935 9.001 387,180 -0.01(-0.09%)
Jul 07, 2006 9.051 9.085 8.968 9.010 583,590 +0.01(+0.09%)
Jul 06, 2006 9.135 9.168 8.910 9.001 1,179,180 -0.11(-1.19%)
Jul 05, 2006 9.160 9.168 8.985 9.110 1,360,832 -0.05(-0.55%)
Jul 03, 2006 9.276 9.276 9.093 9.160 420,055 -0.13(-1.35%)
Jun 30, 2006 9.285 9.368 9.143 9.285 1,458,617 +0.00(+0.00%)
Jun 29, 2006 9.160 9.318 9.043 9.285 929,858 +0.23(+2.58%)
Jun 28, 2006 9.018 9.068 8.918 9.051 789,959 +0.01(+0.09%)
Jun 27, 2006 9.226 9.260 8.968 9.043 772,442 -0.21(-2.25%)
Jun 26, 2006 9.101 9.260 9.076 9.251 745,326 +0.19(+2.12%)
Jun 23, 2006 9.093 9.143 8.968 9.060 731,168 -0.03(-0.37%)
Jun 22, 2006 9.193 9.235 9.010 9.093 1,467,376 -0.13(-1.45%)
Jun 21, 2006 9.126 9.293 9.126 9.226 1,135,026 +0.09(+1.00%)
Jun 20, 2006 9.210 9.226 9.085 9.135 1,097,352 -0.10(-1.08%)
Jun 19, 2006 9.235 9.285 9.185 9.235 1,167,421 +0.00(+0.00%)
Jun 16, 2006 9.251 9.285 9.168 9.235 1,845,438 -0.03(-0.27%)
Jun 15, 2006 9.110 9.293 9.001 9.260 1,600,195 +0.23(+2.59%)
Jun 14, 2006 8.776 9.093 8.743 9.026 1,733,735 +0.22(+2.46%)
Jun 13, 2006 9.018 9.235 8.785 8.810 1,704,099 -0.23(-2.58%)
Jun 12, 2006 9.226 9.226 8.968 9.043 543,037 -0.10(-1.09%)
Jun 09, 2006 9.168 9.210 9.060 9.143 1,475,534 -0.01(-0.09%)
Jun 08, 2006 9.068 9.176 8.976 9.151 1,836,199 +0.05(+0.55%)
Jun 07, 2006 9.110 9.235 9.018 9.101 1,534,085 -0.04(-0.46%)
Jun 06, 2006 9.160 9.201 9.110 9.143 765,363 -0.03(-0.36%)
Jun 05, 2006 9.410 9.435 9.168 9.176 1,060,998 -0.28(-2.91%)
Jun 02, 2006 9.668 9.701 9.376 9.451 1,480,574 -0.02(-0.18%)
Jun 01, 2006 9.493 9.518 9.318 9.468 2,150,551 -0.02(-0.18%)
May 31, 2006 9.518 9.560 9.385 9.485 1,220,813 -0.06(-0.61%)
May 30, 2006 9.768 9.810 9.518 9.543 1,506,130 -0.06(-0.61%)
May 26, 2006 9.643 9.726 9.543 9.601 1,163,342 -0.01(-0.09%)
May 25, 2006 9.826 9.877 9.510 9.610 1,861,755 -0.10(-1.03%)
May 24, 2006 9.701 9.918 9.418 9.710 2,642,116 -0.03(-0.34%)
May 23, 2006 10.07 10.08 9.685 9.743 4,053,101 -0.30(-2.99%)
May 22, 2006 10.05 10.22 9.960 10.04 1,397,546 -0.11(-1.07%)
May 19, 2006 10.24 10.25 10.03 10.15 1,148,464 -0.09(-0.89%)
May 18, 2006 10.03 10.29 10.00 10.24 1,475,654 +0.22(+2.16%)
May 17, 2006 9.952 10.11 9.885 10.03 1,085,234 -0.03(-0.33%)
May 16, 2006 10.09 10.29 10.04 10.06 600,388 -0.02(-0.25%)
May 15, 2006 10.02 10.18 9.918 10.08 904,301 +0.01(+0.08%)
May 12, 2006 10.18 10.30 10.01 10.08 1,011,205 -0.15(-1.47%)
May 11, 2006 10.53 10.53 10.20 10.23 836,392 -0.25(-2.39%)
May 10, 2006 10.68 10.71 10.42 10.48 1,358,192 -0.25(-2.33%)
May 09, 2006 10.85 10.85 10.56 10.73 1,116,789 -0.10(-0.92%)
May 08, 2006 10.75 10.92 10.61 10.83 1,216,374 +0.16(+1.48%)
May 05, 2006 10.63 10.74 10.58 10.67 1,545,484 +0.10(+0.95%)
May 04, 2006 10.51 10.73 10.36 10.57 2,899,837 +0.03(+0.32%)
May 03, 2006 10.43 10.63 10.18 10.53 2,061,045 -0.04(-0.39%)
May 02, 2006 10.45 10.68 10.38 10.58 1,309,600 +0.13(+1.28%)
May 01, 2006 10.66 10.68 10.29 10.44 1,186,138 -0.14(-1.34%)
Apr 28, 2006 10.53 10.64 10.48 10.58 1,007,606 +0.02(+0.16%)
Apr 27, 2006 10.43 10.69 10.42 10.57 1,845,798 +0.07(+0.64%)
Apr 26, 2006 10.25 10.58 10.24 10.50 1,341,635 +0.26(+2.52%)
Apr 25, 2006 10.24 10.33 10.13 10.24 1,945,742 -0.03(-0.33%)
Apr 24, 2006 10.33 10.38 10.17 10.28 1,098,912 -0.11(-1.04%)
Apr 21, 2006 10.63 10.80 10.34 10.38 2,041,488 +0.06(+0.56%)
Apr 20, 2006 10.36 10.45 10.21 10.33 1,339,115 -0.04(-0.40%)
Apr 19, 2006 10.35 10.46 10.32 10.37 1,544,044 +0.07(+0.65%)
Apr 18, 2006 10.37 10.48 10.23 10.30 1,759,771 -0.07(-0.64%)
Apr 17, 2006 10.70 10.77 10.37 10.37 1,545,244 -0.23(-2.20%)
Apr 13, 2006 10.47 10.63 10.36 10.60 1,600,435 +0.13(+1.27%)
Apr 12, 2006 10.78 10.83 10.39 10.47 3,479,348 -0.32(-2.94%)
Apr 11, 2006 10.88 10.92 10.74 10.79 1,390,587 -0.12(-1.07%)
Apr 10, 2006 11.08 11.12 10.84 10.90 1,169,221 -0.13(-1.21%)
Apr 07, 2006 11.20 11.25 10.94 11.04 2,818,969 -0.11(-0.97%)
Apr 06, 2006 11.58 11.71 11.13 11.14 2,592,204 -0.47(-4.09%)
Apr 05, 2006 11.76 11.84 11.51 11.62 829,673 -0.17(-1.41%)
Apr 04, 2006 11.74 11.83 11.57 11.79 1,010,125 +0.13(+1.14%)
Apr 03, 2006 12.07 12.10 11.62 11.65 1,068,796 -0.30(-2.51%)
Mar 31, 2006 11.90 12.21 11.85 11.95 703,932 +0.03(+0.28%)
Mar 30, 2006 12.17 12.24 11.81 11.92 615,026 -0.22(-1.79%)
Mar 29, 2006 11.99 12.21 11.94 12.14 687,855 +0.25(+2.10%)
Mar 28, 2006 12.05 12.17 11.84 11.89 642,981 -0.20(-1.66%)
Mar 27, 2006 12.17 12.24 12.05 12.09 419,096 -0.12(-0.96%)
Mar 24, 2006 12.08 12.25 12.00 12.20 911,380 +0.13(+1.11%)
Mar 23, 2006 12.21 12.25 12.00 12.07 943,415 -0.18(-1.50%)
Mar 22, 2006 12.32 12.50 12.21 12.25 1,013,965 -0.03(-0.20%)
Mar 21, 2006 12.24 12.38 12.18 12.28 710,891 -0.04(-0.34%)
Mar 20, 2006 12.30 12.36 12.04 12.32 532,118 +0.01(+0.07%)
Mar 17, 2006 12.34 12.39 12.06 12.31 1,166,821 +0.06(+0.48%)
Mar 16, 2006 12.35 12.49 11.96 12.25 958,173 -0.09(-0.74%)
Mar 15, 2006 11.95 12.35 11.89 12.34 865,667 +0.35(+2.92%)
Mar 14, 2006 11.78 12.12 11.68 11.99 914,020 +0.17(+1.48%)
Mar 13, 2006 11.88 12.29 11.76 11.82 637,462 -0.08(-0.70%)
Mar 10, 2006 11.94 12.04 11.63 11.90 545,316 +0.07(+0.56%)
Mar 09, 2006 11.81 11.92 11.69 11.84 953,854 +0.18(+1.50%)
Mar 08, 2006 11.67 11.74 11.55 11.66 750,725 +0.00(+0.00%)
Mar 07, 2006 11.88 11.88 11.56 11.66 1,529,766 -0.34(-2.85%)
Mar 06, 2006 12.04 12.12 11.67 12.00 1,606,794 -0.29(-2.37%)
Mar 03, 2006 12.36 12.49 12.09 12.29 1,707,339 -0.05(-0.41%)
Mar 02, 2006 12.69 12.78 12.34 12.34 2,611,641 -0.45(-3.52%)
Mar 01, 2006 11.99 12.80 11.99 12.79 1,778,368 +0.38(+3.02%)
Feb 28, 2006 12.59 12.65 12.36 12.42 543,876 -0.17(-1.32%)
Feb 27, 2006 12.33 12.73 12.31 12.59 768,122 +0.23(+1.89%)
Feb 24, 2006 12.36 12.40 12.22 12.35 442,372 -0.03(-0.27%)
Feb 23, 2006 12.28 12.47 12.23 12.39 548,436 +0.04(+0.34%)
Feb 22, 2006 12.29 12.40 12.17 12.34 320,231 +0.11(+0.89%)
Feb 21, 2006 12.21 12.54 12.18 12.24 806,756 +0.02(+0.14%)
Feb 17, 2006 12.23 12.41 12.17 12.22 1,195,257 +0.07(+0.55%)
Feb 16, 2006 12.29 12.41 11.96 12.15 1,022,363 -0.16(-1.29%)
Feb 15, 2006 12.10 12.31 12.00 12.31 527,079 +0.17(+1.37%)
Feb 14, 2006 11.81 12.24 11.75 12.14 922,179 +0.28(+2.32%)
Feb 13, 2006 11.94 12.09 11.71 11.87 465,768 -0.11(-0.90%)
Feb 10, 2006 12.09 12.17 11.88 11.98 496,484 -0.12(-0.96%)
Feb 09, 2006 11.92 12.15 11.84 12.09 694,094 +0.22(+1.82%)
Feb 08, 2006 11.99 12.09 11.84 11.88 468,048 -0.12(-1.04%)
Feb 07, 2006 12.14 12.40 11.98 12.00 772,562 -0.11(-0.90%)
Feb 06, 2006 12.20 12.35 12.07 12.11 1,205,216 -0.09(-0.75%)
Feb 03, 2006 12.35 12.49 12.17 12.20 736,447 -0.15(-1.21%)
Feb 02, 2006 12.35 12.42 12.04 12.35 1,075,875 +0.03(+0.20%)
Feb 01, 2006 12.42 12.48 12.15 12.33 1,518,128 -0.17(-1.33%)
Jan 31, 2006 13.25 13.34 12.43 12.49 2,803,012 -1.08(-7.98%)
Jan 30, 2006 13.62 13.64 13.41 13.58 515,321 -0.10(-0.73%)
Jan 27, 2006 13.49 13.71 13.38 13.68 587,310 +0.19(+1.42%)
Jan 26, 2006 13.79 13.82 13.41 13.49 725,529 -0.20(-1.46%)
Jan 25, 2006 13.74 13.79 13.54 13.69 462,289 +0.03(+0.18%)
Jan 24, 2006 13.73 13.75 13.35 13.66 609,866 -0.07(-0.49%)
Jan 23, 2006 13.54 13.74 13.47 13.73 718,330 +0.18(+1.35%)
Jan 20, 2006 13.64 13.66 13.26 13.54 1,024,403 -0.03(-0.25%)
Jan 19, 2006 13.49 13.63 13.35 13.58 561,154 +0.09(+0.68%)
Jan 18, 2006 13.29 13.62 13.29 13.49 812,156 +0.08(+0.56%)
Jan 17, 2006 13.30 13.41 13.14 13.41 693,374 -0.03(-0.25%)
Jan 13, 2006 13.46 13.59 13.31 13.44 861,228 +0.04(+0.31%)
Jan 12, 2006 13.44 13.52 13.14 13.40 1,153,863 -0.02(-0.12%)
Jan 11, 2006 13.29 13.46 13.09 13.42 741,606 +0.18(+1.38%)
Jan 10, 2006 13.24 13.42 13.01 13.24 772,082 -0.12(-0.87%)
Jan 09, 2006 13.13 13.42 13.10 13.35 542,557 +0.22(+1.71%)
Jan 06, 2006 13.09 13.23 12.88 13.13 605,427 +0.04(+0.32%)
Jan 05, 2006 13.19 13.22 13.04 13.09 547,596 -0.16(-1.20%)
Jan 04, 2006 13.09 13.29 12.94 13.24 769,922 +0.13(+1.02%)
Jan 03, 2006 12.90 13.18 12.63 13.11 1,068,436 +0.34(+2.68%)
Dec 30, 2005 12.76 12.96 12.58 12.77 520,600 -0.19(-1.48%)
Dec 29, 2005 12.92 13.11 12.71 12.96 515,561 +0.04(+0.32%)
Dec 28, 2005 12.86 13.04 12.78 12.92 589,470 +0.10(+0.78%)
Dec 27, 2005 12.41 12.91 12.41 12.82 981,210 +0.49(+3.99%)
Dec 23, 2005 12.38 12.50 12.30 12.33 193,050 -0.01(-0.07%)
Dec 22, 2005 12.08 12.35 12.04 12.34 567,033 +0.25(+2.07%)
Dec 21, 2005 12.14 12.34 12.02 12.09 600,628 -0.06(-0.48%)
Dec 20, 2005 12.09 12.25 11.94 12.14 482,446 +0.05(+0.41%)
Dec 19, 2005 12.33 12.44 12.07 12.09 520,720 -0.20(-1.63%)
Dec 16, 2005 12.42 12.57 12.24 12.29 913,300 -0.13(-1.01%)
Dec 15, 2005 12.62 12.67 12.36 12.42 670,337 -0.20(-1.58%)
Dec 14, 2005 12.54 12.70 12.38 12.62 623,904 +0.10(+0.80%)
Dec 13, 2005 12.29 12.54 12.19 12.52 456,290 +0.23(+1.83%)
Dec 12, 2005 12.33 12.36 12.08 12.29 490,845 -0.06(-0.47%)
Dec 09, 2005 12.07 12.40 12.04 12.35 624,984 +0.26(+2.14%)
Dec 08, 2005 12.05 12.27 11.89 12.09 502,363 +0.06(+0.48%)
Dec 07, 2005 12.19 12.25 11.95 12.04 576,152 -0.19(-1.57%)
Dec 06, 2005 12.52 12.55 12.20 12.23 635,063 -0.27(-2.20%)
Dec 05, 2005 12.54 12.58 12.37 12.50 882,225 +0.00(+0.00%)
Dec 02, 2005 12.61 12.67 12.30 12.50 487,005 -0.08(-0.60%)
Dec 01, 2005 12.25 12.65 12.25 12.58 1,141,145 +0.32(+2.58%)
Nov 30, 2005 12.33 12.50 12.23 12.26 611,426 -0.12(-1.01%)
Nov 29, 2005 12.55 12.71 12.34 12.39 566,193 -0.16(-1.26%)
Nov 28, 2005 12.56 12.75 12.39 12.54 770,882 +0.09(+0.74%)
Nov 25, 2005 12.42 12.50 12.27 12.45 308,472 +0.09(+0.74%)
Nov 23, 2005 12.28 12.49 12.14 12.36 538,117 +0.04(+0.34%)
Nov 22, 2005 12.00 12.34 11.94 12.32 467,448 +0.22(+1.86%)
Nov 21, 2005 12.09 12.13 11.84 12.09 583,470 +0.08(+0.62%)
Nov 18, 2005 11.32 12.07 11.32 12.02 892,423 +0.70(+6.19%)
Nov 17, 2005 11.39 11.49 11.14 11.32 534,038 +0.02(+0.15%)
Nov 16, 2005 11.37 11.48 11.14 11.30 482,926 -0.05(-0.44%)
Nov 15, 2005 11.46 11.54 11.25 11.35 595,949 -0.09(-0.80%)
Nov 14, 2005 11.68 11.71 11.37 11.44 619,945 -0.28(-2.42%)
Nov 11, 2005 11.63 11.83 11.38 11.73 1,030,282 +0.06(+0.50%)
Nov 10, 2005 11.37 11.69 11.17 11.67 777,481 +0.27(+2.34%)
Nov 09, 2005 11.46 11.59 11.33 11.40 918,099 -0.07(-0.58%)
Nov 08, 2005 12.06 12.24 11.26 11.47 998,007 -0.54(-4.51%)
Nov 07, 2005 11.86 12.14 11.78 12.01 1,124,228 +0.25(+2.13%)
Nov 04, 2005 11.54 11.79 11.45 11.76 672,977 +0.19(+1.66%)
Nov 03, 2005 11.77 11.79 11.54 11.57 545,436 -0.07(-0.64%)
Nov 02, 2005 11.23 11.67 11.20 11.64 671,417 +0.35(+3.10%)
Nov 01, 2005 11.14 11.37 11.05 11.29 824,874 -0.09(-0.81%)
Oct 31, 2005 11.10 11.44 11.04 11.39 683,415 +0.35(+3.17%)
Oct 28, 2005 11.22 11.34 10.94 11.04 893,503 -0.18(-1.63%)
Oct 27, 2005 11.23 11.43 11.17 11.22 765,843 +0.01(+0.07%)
Oct 26, 2005 11.39 11.50 11.19 11.21 701,772 -0.17(-1.47%)
Oct 25, 2005 11.52 11.88 11.09 11.38 877,905 -0.21(-1.80%)
Oct 24, 2005 11.29 11.59 11.17 11.59 545,316 +0.30(+2.66%)
Oct 21, 2005 11.59 11.59 11.23 11.29 538,477 -0.14(-1.24%)
Oct 20, 2005 11.50 11.76 11.36 11.43 903,822 -0.01(-0.07%)
Oct 19, 2005 11.04 11.44 10.88 11.44 1,014,325 +0.10(+0.88%)
Oct 18, 2005 11.31 11.71 10.84 11.34 1,935,064 -0.79(-6.53%)
Oct 17, 2005 11.87 12.40 11.82 12.13 987,929 +0.34(+2.90%)
Oct 14, 2005 11.76 11.88 11.50 11.79 991,288 +0.01(+0.07%)
Oct 13, 2005 11.63 11.82 11.40 11.78 754,084 +0.14(+1.22%)
Oct 12, 2005 11.58 11.72 11.36 11.64 658,699 +0.11(+0.94%)
Oct 11, 2005 11.81 11.94 11.52 11.53 678,376 -0.19(-1.64%)
Oct 10, 2005 12.29 12.36 11.69 11.72 574,592 -0.56(-4.55%)
Oct 07, 2005 12.21 12.38 12.10 12.28 459,529 +0.11(+0.89%)
Oct 06, 2005 12.39 12.55 12.04 12.17 825,354 -0.20(-1.62%)
Oct 05, 2005 12.49 12.79 12.30 12.37 937,536 -0.12(-1.00%)
Oct 04, 2005 12.54 12.67 12.29 12.49 951,574 -0.03(-0.27%)
Oct 03, 2005 12.69 12.86 12.40 12.53 826,553 -0.20(-1.57%)
Sep 30, 2005 12.64 12.81 12.54 12.73 1,185,179 -0.02(-0.20%)
Sep 29, 2005 12.89 12.93 12.54 12.75 1,207,255 -0.13(-1.04%)
Sep 28, 2005 13.37 13.43 12.84 12.89 724,929 -0.38(-2.83%)
Sep 27, 2005 13.09 13.32 12.97 13.26 536,438 +0.16(+1.21%)
Sep 26, 2005 13.36 13.42 13.04 13.10 420,895 -0.22(-1.63%)
Sep 23, 2005 13.26 13.35 13.03 13.32 338,108 +0.15(+1.14%)
Sep 22, 2005 13.17 13.25 12.84 13.17 469,248 +0.04(+0.32%)
Sep 21, 2005 13.42 13.44 13.09 13.13 628,344 -0.39(-2.90%)
Sep 20, 2005 13.70 13.79 13.50 13.52 479,326 -0.18(-1.34%)
Sep 19, 2005 14.19 14.19 13.65 13.70 607,947 -0.58(-4.03%)
Sep 16, 2005 14.17 14.28 14.01 14.28 1,330,116 +0.32(+2.27%)
Sep 15, 2005 13.95 14.05 13.90 13.96 410,097 +0.04(+0.30%)
Sep 14, 2005 13.99 14.06 13.85 13.92 613,466 -0.04(-0.30%)
Sep 13, 2005 13.99 14.07 13.84 13.96 687,974 -0.11(-0.77%)
Sep 12, 2005 13.84 14.09 13.74 14.07 496,964 +0.26(+1.87%)
Sep 09, 2005 13.89 13.92 13.75 13.81 563,194 -0.07(-0.48%)
Sep 08, 2005 14.00 14.00 13.86 13.88 351,666 -0.16(-1.13%)
Sep 07, 2005 13.95 14.07 13.88 14.04 439,012 +0.08(+0.60%)
Sep 06, 2005 13.86 14.04 13.84 13.95 579,991 +0.15(+1.09%)
Sep 02, 2005 13.97 14.03 13.76 13.80 410,097 -0.08(-0.54%)
Sep 01, 2005 14.09 14.26 13.84 13.88 644,061 -0.21(-1.48%)
Aug 31, 2005 13.99 14.12 13.84 14.09 610,706 +0.04(+0.30%)
Aug 30, 2005 14.19 14.19 13.84 14.04 475,007 -0.15(-1.06%)
Aug 29, 2005 13.95 14.22 13.84 14.19 402,058 +0.11(+0.77%)
Aug 26, 2005 14.19 14.23 14.00 14.09 586,470 -0.21(-1.46%)
Aug 25, 2005 14.12 14.32 14.05 14.29 401,698 +0.15(+1.06%)
Aug 24, 2005 14.06 14.37 14.04 14.14 554,795 +0.10(+0.71%)
Aug 23, 2005 14.15 14.19 14.04 14.04 324,430 -0.12(-0.88%)
Aug 22, 2005 14.13 14.31 14.08 14.17 481,966 +0.01(+0.06%)
Aug 19, 2005 14.14 14.22 14.04 14.16 363,784 +0.03(+0.24%)
Aug 18, 2005 14.26 14.33 14.08 14.13 475,727 -0.12(-0.88%)
Aug 17, 2005 14.34 14.57 14.24 14.25 747,725 -0.07(-0.47%)
Aug 16, 2005 14.40 14.42 14.17 14.32 633,023 -0.11(-0.75%)
Aug 15, 2005 14.46 14.58 14.29 14.43 799,677 -0.04(-0.29%)
Aug 12, 2005 14.53 14.59 14.44 14.47 774,361 -0.17(-1.14%)
Aug 11, 2005 14.29 14.64 14.23 14.64 879,705 +0.34(+2.39%)
Aug 10, 2005 14.42 14.58 14.17 14.29 800,157 -0.04(-0.29%)
Aug 09, 2005 14.49 14.58 14.26 14.34 630,503 -0.15(-1.04%)
Aug 08, 2005 14.74 14.74 14.34 14.49 731,288 -0.10(-0.69%)
Aug 05, 2005 14.99 15.00 14.41 14.59 1,608,354 -0.45(-2.99%)
Aug 04, 2005 15.25 15.31 14.84 15.04 1,238,570 -0.39(-2.54%)
Aug 03, 2005 15.00 15.44 14.78 15.43 1,494,611 +0.26(+1.70%)
Aug 02, 2005 15.84 16.22 14.77 15.17 4,746,355 -2.14(-12.37%)
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.