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 30, 2018 22.51 23.61 21.62 23.42 4,714,134 -2.30(-8.94%)
Apr 27, 2018 25.86 26.78 25.59 25.71 1,138,465 -0.24(-0.92%)
Apr 26, 2018 26.29 26.41 25.81 25.95 1,027,287 -0.29(-1.09%)
Apr 25, 2018 26.91 26.98 26.07 26.24 749,428 -0.62(-2.32%)
Apr 24, 2018 26.82 26.96 26.38 26.86 1,580,606 +0.19(+0.72%)
Apr 23, 2018 26.82 27.15 26.58 26.67 736,755 +0.05(+0.18%)
Apr 20, 2018 26.58 26.77 26.34 26.62 581,960 +0.00(+0.00%)
Apr 19, 2018 27.20 27.27 26.31 26.62 559,266 -0.62(-2.28%)
Apr 18, 2018 28.59 28.59 27.06 27.25 793,728 -1.29(-4.53%)
Apr 17, 2018 29.50 29.55 28.44 28.54 743,520 -0.86(-2.93%)
Apr 16, 2018 29.02 29.69 28.78 29.40 518,212 +0.62(+2.16%)
Apr 13, 2018 29.11 29.26 28.68 28.78 599,122 -0.24(-0.82%)
Apr 12, 2018 29.07 29.43 28.78 29.02 459,663 +0.05(+0.16%)
Apr 11, 2018 28.44 29.07 28.44 28.97 395,344 +0.19(+0.67%)
Apr 10, 2018 28.49 28.92 28.30 28.78 606,242 +0.72(+2.56%)
Apr 09, 2018 27.96 28.30 27.65 28.06 355,632 +0.24(+0.86%)
Apr 06, 2018 28.68 28.83 27.58 27.82 613,111 -1.05(-3.65%)
Apr 05, 2018 28.40 29.11 28.25 28.87 534,679 +0.62(+2.20%)
Apr 04, 2018 27.01 28.44 26.91 28.25 471,149 +0.86(+3.15%)
Apr 03, 2018 27.29 27.63 27.13 27.39 704,333 +0.19(+0.70%)
Apr 02, 2018 27.92 28.11 27.06 27.20 581,733 -0.86(-3.07%)
Mar 29, 2018 28.06 28.06 28.06 0 -0.05(-0.17%)
Mar 28, 2018 27.73 28.44 27.63 28.11 552,212 +0.34(+1.21%)
Mar 27, 2018 27.82 28.16 27.73 27.77 824,069 -0.05(-0.17%)
Mar 26, 2018 27.58 27.89 27.01 27.82 710,860 +0.67(+2.47%)
Mar 23, 2018 28.59 28.78 27.15 27.15 768,506 -1.44(-5.03%)
Mar 22, 2018 28.68 29.21 28.30 28.59 809,333 -0.38(-1.32%)
Mar 21, 2018 28.73 29.35 28.59 28.97 426,735 +0.38(+1.34%)
Mar 20, 2018 28.64 28.85 28.54 28.59 579,044 -0.05(-0.17%)
Mar 19, 2018 29.07 29.21 28.32 28.64 615,914 -0.43(-1.48%)
Mar 16, 2018 28.92 29.35 28.78 29.07 1,079,716 +0.29(+1.00%)
Mar 15, 2018 28.97 29.21 28.44 28.78 811,336 -0.14(-0.50%)
Mar 14, 2018 29.50 29.74 28.90 28.92 787,991 -0.53(-1.79%)
Mar 13, 2018 30.17 30.60 29.40 29.45 985,370 -1.44(-4.65%)
Mar 12, 2018 30.74 30.98 30.45 30.89 611,584 +0.24(+0.78%)
Mar 09, 2018 31.17 31.22 30.65 30.65 516,957 -0.29(-0.93%)
Mar 08, 2018 31.56 31.80 30.74 30.93 569,395 -0.48(-1.52%)
Mar 07, 2018 31.51 30.98 31.41 485,996 +0.10(+0.31%)
Mar 06, 2018 30.74 31.34 30.62 31.32 528,232 +0.62(+2.03%)
Mar 05, 2018 30.84 31.13 30.55 30.69 762,374 -0.38(-1.23%)
Mar 02, 2018 29.26 31.17 29.26 31.08 1,163,276 +1.53(+5.19%)
Mar 01, 2018 29.98 30.24 29.38 29.55 825,416 -0.48(-1.59%)
Feb 28, 2018 31.32 31.51 29.88 30.02 1,039,594 -1.19(-3.82%)
Feb 27, 2018 31.74 32.08 31.17 31.22 808,839 -0.43(-1.36%)
Feb 26, 2018 31.45 31.72 30.93 31.65 629,156 +0.29(+0.91%)
Feb 23, 2018 31.50 31.69 31.22 31.36 652,172 -0.10(-0.30%)
Feb 22, 2018 31.45 889,685 +0.24(+0.76%)
Feb 21, 2018 31.65 32.84 31.19 31.22 1,112,537 -0.72(-2.24%)
Feb 20, 2018 32.41 32.46 30.83 31.93 2,110,708 -2.05(-6.04%)
Feb 16, 2018 33.98 33.98 33.98 0 -0.81(-2.33%)
Feb 15, 2018 34.37 34.80 34.34 34.80 472,802 +0.57(+1.67%)
Feb 14, 2018 33.75 34.41 33.60 34.22 557,352 +0.19(+0.56%)
Feb 13, 2018 33.94 34.03 635,038 -0.86(-2.46%)
Feb 12, 2018 34.61 35.18 34.32 34.89 516,573 +0.52(+1.53%)
Feb 09, 2018 35.46 35.80 33.60 34.37 882,760 -0.72(-2.04%)
Feb 08, 2018 36.51 36.75 35.03 35.08 851,764 -1.43(-3.92%)
Feb 07, 2018 35.37 36.78 35.37 36.51 605,689 +1.15(+3.24%)
Feb 06, 2018 34.61 35.73 34.32 35.37 905,131 -0.64(-1.79%)
Feb 05, 2018 37.04 37.30 35.80 36.01 629,913 -1.26(-3.39%)
Feb 02, 2018 37.14 37.66 36.99 37.28 591,087 +0.00(+0.00%)
Feb 01, 2018 37.52 36.85 37.28 602,513 -0.05(-0.13%)
Jan 31, 2018 38.14 38.14 37.23 37.33 723,161 -0.10(-0.26%)
Jan 30, 2018 37.52 37.76 37.33 37.42 474,395 -0.19(-0.51%)
Jan 29, 2018 37.42 37.85 37.33 37.61 460,255 +0.14(+0.38%)
Jan 26, 2018 37.04 37.66 36.73 37.47 374,685 +0.52(+1.42%)
Jan 25, 2018 37.42 37.61 36.61 36.94 992,148 -0.48(-1.28%)
Jan 24, 2018 38.14 38.28 37.37 37.42 1,294,237 -0.48(-1.26%)
Jan 23, 2018 38.19 38.52 37.85 37.90 410,354 -0.43(-1.12%)
Jan 22, 2018 38.47 38.47 37.66 38.33 645,874 -0.19(-0.50%)
Jan 19, 2018 37.99 38.54 37.78 38.52 689,516 +0.53(+1.38%)
Jan 18, 2018 38.28 38.71 37.66 37.99 1,955,256 -0.14(-0.38%)
Jan 17, 2018 38.52 38.92 37.76 38.14 1,587,789 -0.24(-0.62%)
Jan 16, 2018 38.19 38.57 38.04 38.38 1,250,725 +0.33(+0.88%)
Jan 12, 2018 38.04 38.04 38.04 0 +0.14(+0.38%)
Jan 11, 2018 37.99 38.42 37.42 37.90 1,280,177 -0.10(-0.25%)
Jan 10, 2018 37.59 37.99 1,163,810 +1.00(+2.71%)
Jan 09, 2018 36.56 37.42 36.51 36.99 978,319 +0.62(+1.71%)
Jan 08, 2018 35.51 36.56 35.46 36.37 905,586 +0.81(+2.28%)
Jan 05, 2018 35.03 35.66 34.75 35.56 655,191 +0.72(+2.05%)
Jan 04, 2018 33.94 34.89 33.75 34.84 616,993 +1.10(+3.25%)
Jan 03, 2018 33.94 34.41 33.56 33.75 691,140 -0.10(-0.28%)
Jan 02, 2018 33.94 34.03 33.60 33.84 529,394 +0.10(+0.28%)
Dec 29, 2017 33.75 33.75 33.75 0 -0.43(-1.26%)
Dec 28, 2017 34.18 34.32 33.89 34.18 153,495 +0.05(+0.14%)
Dec 27, 2017 33.94 34.32 33.84 34.13 328,796 +0.19(+0.56%)
Dec 26, 2017 34.13 34.56 33.79 33.94 225,770 -0.14(-0.42%)
Dec 22, 2017 34.41 34.41 33.70 34.08 372,285 -0.38(-1.11%)
Dec 21, 2017 34.51 34.89 34.30 34.46 421,698 +0.10(+0.28%)
Dec 20, 2017 34.18 34.49 33.84 34.37 435,501 +0.33(+0.98%)
Dec 19, 2017 34.13 34.41 33.84 34.03 621,716 +0.10(+0.28%)
Dec 18, 2017 34.56 32.93 33.94 804,361 +1.00(+3.04%)
Dec 15, 2017 32.79 33.46 32.62 32.93 1,721,974 +0.33(+1.02%)
Dec 14, 2017 33.27 33.32 32.51 32.60 774,477 -0.72(-2.15%)
Dec 13, 2017 32.98 33.65 32.84 33.32 553,006 +0.33(+1.01%)
Dec 12, 2017 33.27 33.48 32.89 32.98 547,700 -0.10(-0.29%)
Dec 11, 2017 33.65 33.67 33.03 33.08 662,218 -0.48(-1.42%)
Dec 08, 2017 33.89 34.18 33.32 33.56 886,218 +0.00(+0.00%)
Dec 07, 2017 34.18 34.32 33.79 656,442 +0.00(+0.00%)
Dec 06, 2017 34.61 34.84 34.08 34.18 418,850 -0.38(-1.11%)
Dec 05, 2017 34.80 34.99 34.22 34.56 397,592 -0.29(-0.82%)
Dec 04, 2017 35.73 34.75 34.84 1,082,487 +0.14(+0.41%)
Dec 01, 2017 35.08 35.08 34.22 34.70 484,208 -0.38(-1.09%)
Nov 30, 2017 35.08 35.42 34.89 35.08 641,004 +0.29(+0.84%)
Nov 29, 2017 34.22 35.10 34.03 34.79 594,305 +0.67(+1.95%)
Nov 28, 2017 33.17 34.27 32.74 34.13 485,353 +1.29(+3.91%)
Nov 27, 2017 32.70 33.17 32.55 32.84 575,099 +0.14(+0.44%)
Nov 24, 2017 32.74 32.84 32.51 32.70 121,215 +0.05(+0.15%)
Nov 22, 2017 32.55 33.03 32.46 32.65 280,396 +0.10(+0.29%)
Nov 21, 2017 32.60 32.70 32.03 32.55 685,902 +0.05(+0.15%)
Nov 20, 2017 32.27 32.65 32.03 32.51 664,675 +0.19(+0.59%)
Nov 17, 2017 32.08 32.60 32.03 32.32 495,639 +0.10(+0.30%)
Nov 16, 2017 32.46 32.58 31.96 32.22 475,007 -0.19(-0.59%)
Nov 15, 2017 32.51 32.79 32.17 32.41 545,410 -0.38(-1.16%)
Nov 14, 2017 32.55 33.17 32.55 32.79 668,331 +0.10(+0.29%)
Nov 13, 2017 31.79 32.79 31.60 32.70 784,646 +0.71(+2.23%)
Nov 10, 2017 31.36 32.20 31.22 31.98 860,410 +0.71(+2.28%)
Nov 09, 2017 30.79 31.41 30.79 31.27 709,892 +0.24(+0.77%)
Nov 08, 2017 30.89 31.03 30.56 31.03 691,721 +0.14(+0.46%)
Nov 07, 2017 30.84 31.32 30.76 30.89 616,739 +0.14(+0.46%)
Nov 06, 2017 30.56 30.98 30.46 30.75 941,027 +0.29(+0.94%)
Nov 03, 2017 31.03 31.60 30.46 30.46 744,363 -0.48(-1.54%)
Nov 02, 2017 31.08 31.46 30.75 30.94 1,019,907 -0.14(-0.46%)
Nov 01, 2017 31.17 31.89 30.79 31.08 1,239,269 -0.14(-0.46%)
Oct 31, 2017 30.70 31.41 30.60 31.22 1,635,327 +0.57(+1.86%)
Oct 30, 2017 31.70 31.84 30.03 30.65 2,920,586 -3.38(-9.93%)
Oct 27, 2017 34.03 34.17 33.36 34.03 938,988 -0.67(-1.92%)
Oct 26, 2017 35.31 35.46 34.46 34.70 536,575 -0.43(-1.22%)
Oct 25, 2017 35.36 35.65 34.74 35.12 732,652 -0.38(-1.07%)
Oct 24, 2017 35.84 36.36 35.41 35.51 746,166 -0.14(-0.40%)
Oct 23, 2017 35.84 35.93 35.46 35.65 464,899 -0.19(-0.53%)
Oct 20, 2017 36.08 36.08 35.55 35.84 335,698 +0.00(+0.00%)
Oct 19, 2017 35.22 35.89 34.93 35.84 421,063 +0.52(+1.48%)
Oct 18, 2017 35.08 35.74 35.03 35.31 380,701 +0.48(+1.37%)
Oct 17, 2017 34.93 35.17 34.74 34.84 317,925 -0.10(-0.27%)
Oct 16, 2017 34.93 35.10 34.70 34.93 371,366 +0.05(+0.14%)
Oct 13, 2017 35.31 35.51 34.70 34.89 574,348 -0.43(-1.21%)
Oct 12, 2017 35.03 35.31 34.70 35.31 427,261 +0.10(+0.27%)
Oct 11, 2017 34.74 35.27 34.74 35.22 424,014 +0.48(+1.37%)
Oct 10, 2017 34.79 34.46 34.74 552,629 +0.33(+0.97%)
Oct 09, 2017 34.79 34.98 34.36 34.41 479,424 -0.48(-1.36%)
Oct 06, 2017 34.79 35.22 34.70 34.89 348,524 -0.05(-0.14%)
Oct 05, 2017 35.27 35.36 34.89 34.93 486,817 -0.24(-0.68%)
Oct 04, 2017 35.65 35.84 35.08 35.17 426,715 -0.67(-1.86%)
Oct 03, 2017 36.31 36.34 35.46 35.84 526,476 -0.29(-0.79%)
Oct 02, 2017 35.65 36.12 35.12 36.12 508,055 +0.52(+1.47%)
Sep 29, 2017 35.79 36.12 35.31 35.60 772,419 -0.14(-0.40%)
Sep 28, 2017 35.74 35.98 35.46 35.74 734,872 +0.10(+0.27%)
Sep 27, 2017 35.17 35.89 34.60 35.65 1,454,621 +0.62(+1.77%)
Sep 26, 2017 34.51 35.27 34.51 35.03 676,236 +0.43(+1.24%)
Sep 25, 2017 33.74 34.74 33.74 34.60 728,619 +0.86(+2.54%)
Sep 22, 2017 33.22 33.79 33.08 33.74 276,407 +0.62(+1.87%)
Sep 21, 2017 33.27 33.46 32.98 33.13 229,261 -0.29(-0.85%)
Sep 20, 2017 32.98 33.60 32.84 33.41 365,342 +0.43(+1.30%)
Sep 19, 2017 32.74 33.08 32.55 32.98 353,359 +0.24(+0.73%)
Sep 18, 2017 32.70 33.05 32.67 32.74 501,829 +0.14(+0.44%)
Sep 15, 2017 32.84 32.84 32.36 32.60 725,262 -0.24(-0.72%)
Sep 14, 2017 33.13 33.27 32.84 32.84 306,594 -0.19(-0.58%)
Sep 13, 2017 33.55 33.55 32.55 33.03 516,713 -0.57(-1.70%)
Sep 12, 2017 33.08 33.74 33.08 33.60 556,014 +0.57(+1.73%)
Sep 11, 2017 32.13 33.13 32.13 33.03 538,048 +1.19(+3.74%)
Sep 08, 2017 31.51 31.98 31.51 31.84 350,378 +0.24(+0.75%)
Sep 07, 2017 31.98 32.03 31.20 31.60 484,258 -0.38(-1.19%)
Sep 06, 2017 32.08 32.41 31.94 31.98 560,570 +0.05(+0.15%)
Sep 05, 2017 32.17 32.51 31.65 31.94 488,748 -0.43(-1.32%)
Sep 01, 2017 32.03 32.65 32.03 32.36 318,517 +0.38(+1.19%)
Aug 31, 2017 31.56 32.34 31.46 31.98 610,654 +0.57(+1.82%)
Aug 30, 2017 32.08 32.08 31.32 31.41 687,077 -0.66(-2.06%)
Aug 29, 2017 32.31 32.45 31.69 32.07 543,906 -0.43(-1.31%)
Aug 28, 2017 32.41 32.60 32.03 32.50 988,922 +0.14(+0.44%)
Aug 25, 2017 32.07 32.69 32.03 32.36 374,815 +0.38(+1.19%)
Aug 24, 2017 31.69 32.26 31.60 31.98 433,996 +0.43(+1.35%)
Aug 23, 2017 31.69 31.93 31.55 31.55 390,931 -0.24(-0.75%)
Aug 22, 2017 32.12 32.12 31.60 31.79 408,401 -0.19(-0.59%)
Aug 21, 2017 31.74 32.17 31.46 31.98 662,546 +0.24(+0.75%)
Aug 18, 2017 31.46 31.96 31.46 31.74 580,996 +0.14(+0.45%)
Aug 17, 2017 31.88 31.88 31.36 31.60 715,980 -0.33(-1.04%)
Aug 16, 2017 32.07 32.22 31.88 31.93 394,205 -0.14(-0.44%)
Aug 15, 2017 32.64 32.64 31.88 32.07 442,927 -0.47(-1.46%)
Aug 14, 2017 32.31 32.88 32.31 32.55 462,602 +0.47(+1.48%)
Aug 11, 2017 31.74 32.22 31.66 32.07 638,827 +0.19(+0.60%)
Aug 10, 2017 32.03 32.10 31.65 31.88 658,226 -0.33(-1.03%)
Aug 09, 2017 32.31 32.43 31.88 32.22 829,114 -0.28(-0.88%)
Aug 08, 2017 33.45 33.62 32.45 32.50 1,050,698 -1.04(-3.11%)
Aug 07, 2017 34.35 34.40 32.31 33.54 1,745,889 -0.95(-2.75%)
Aug 04, 2017 34.21 35.68 34.21 34.49 1,043,202 +0.33(+0.97%)
Aug 03, 2017 34.26 34.54 33.54 34.16 959,692 -0.09(-0.28%)
Aug 02, 2017 34.97 35.23 34.21 34.26 587,804 -0.85(-2.43%)
Aug 01, 2017 34.64 35.16 34.35 35.11 594,321 +0.43(+1.23%)
Jul 31, 2017 34.87 35.11 34.40 34.68 983,340 +0.00(+0.00%)
Jul 28, 2017 35.96 35.99 34.54 34.68 1,397,816 -2.28(-6.16%)
Jul 27, 2017 37.10 37.22 36.68 36.96 392,848 -0.09(-0.26%)
Jul 26, 2017 37.15 37.15 36.77 37.06 586,020 -0.24(-0.64%)
Jul 25, 2017 36.72 37.39 36.39 37.29 739,034 +0.90(+2.48%)
Jul 24, 2017 36.58 36.63 36.06 36.39 542,467 -0.24(-0.65%)
Jul 21, 2017 36.96 37.09 36.01 36.63 693,588 -0.28(-0.77%)
Jul 20, 2017 35.77 36.96 35.73 36.91 761,642 +1.33(+3.73%)
Jul 19, 2017 34.87 35.68 34.74 35.58 454,731 +0.85(+2.46%)
Jul 18, 2017 35.63 35.70 34.42 34.73 665,459 -0.90(-2.53%)
Jul 17, 2017 35.49 35.82 35.37 35.63 375,171 +0.19(+0.54%)
Jul 14, 2017 34.97 35.54 34.85 35.44 405,493 +0.43(+1.22%)
Jul 13, 2017 34.26 35.11 34.21 35.02 423,904 +0.66(+1.93%)
Jul 12, 2017 34.49 34.80 34.30 34.35 318,810 +0.05(+0.14%)
Jul 11, 2017 34.16 34.35 33.97 34.30 288,979 +0.19(+0.56%)
Jul 10, 2017 34.21 34.59 33.64 34.11 513,485 -0.19(-0.55%)
Jul 07, 2017 33.78 34.40 33.64 34.30 372,648 +0.66(+1.97%)
Jul 06, 2017 34.11 34.45 33.57 33.64 503,645 -0.62(-1.80%)
Jul 05, 2017 34.64 34.83 34.09 34.26 899,815 -0.38(-1.10%)
Jul 03, 2017 34.30 35.40 34.21 34.64 293,974 +0.38(+1.11%)
Jun 30, 2017 34.49 35.11 34.21 34.26 706,801 -0.05(-0.14%)
Jun 29, 2017 34.11 34.35 33.56 34.30 2,042,108 +0.28(+0.84%)
Jun 28, 2017 33.92 34.59 33.92 34.02 484,861 +0.38(+1.13%)
Jun 27, 2017 33.97 34.26 33.59 33.64 608,040 -0.33(-0.98%)
Jun 26, 2017 33.50 34.11 33.45 33.97 415,814 +0.47(+1.42%)
Jun 23, 2017 33.78 33.97 33.45 33.50 867,953 -0.19(-0.56%)
Jun 22, 2017 33.73 33.88 33.21 33.69 568,380 -0.09(-0.28%)
Jun 21, 2017 33.64 33.92 33.40 33.78 533,511 +0.24(+0.71%)
Jun 20, 2017 33.78 34.16 33.45 33.54 637,864 -0.38(-1.12%)
Jun 19, 2017 34.02 34.07 33.50 33.92 453,786 -0.05(-0.14%)
Jun 16, 2017 33.88 34.21 33.69 33.97 940,389 -0.14(-0.42%)
Jun 15, 2017 34.07 34.45 33.88 34.11 933,447 -0.14(-0.42%)
Jun 14, 2017 35.02 35.11 34.02 34.26 742,262 -0.81(-2.30%)
Jun 13, 2017 34.64 35.11 34.35 35.06 590,715 +0.52(+1.51%)
Jun 12, 2017 34.68 35.21 34.30 34.54 746,983 -0.09(-0.27%)
Jun 09, 2017 34.83 35.21 34.40 34.64 1,114,535 -0.19(-0.54%)
Jun 08, 2017 35.35 35.35 34.78 34.83 854,389 -0.66(-1.87%)
Jun 07, 2017 35.11 35.54 34.87 35.49 858,736 +0.47(+1.36%)
Jun 06, 2017 35.21 35.30 34.89 35.02 318,513 -0.28(-0.81%)
Jun 05, 2017 35.21 35.58 34.83 35.30 430,457 +0.14(+0.41%)
Jun 02, 2017 35.25 35.67 35.02 35.16 1,016,006 -0.14(-0.40%)
Jun 01, 2017 34.64 35.54 34.55 35.30 985,783 +1.14(+3.33%)
May 31, 2017 34.11 34.30 33.92 34.16 1,253,626 +0.05(+0.14%)
May 30, 2017 34.16 34.49 33.97 34.11 479,721 -0.04(-0.13%)
May 26, 2017 34.30 34.30 33.92 34.16 304,393 -0.09(-0.28%)
May 25, 2017 34.30 34.51 34.01 34.25 513,717 +0.05(+0.14%)
May 24, 2017 34.01 34.30 33.87 34.20 663,045 +0.19(+0.56%)
May 23, 2017 34.11 34.25 33.97 34.01 669,747 -0.05(-0.14%)
May 22, 2017 34.11 34.39 33.99 34.06 541,359 +0.00(+0.00%)
May 19, 2017 34.06 34.25 33.83 34.06 482,440 +0.19(+0.56%)
May 18, 2017 34.01 34.11 33.59 33.87 900,195 +0.00(+0.00%)
May 17, 2017 35.06 35.17 33.71 33.87 844,851 -1.18(-3.37%)
May 16, 2017 35.72 35.86 35.06 35.06 681,998 -0.62(-1.72%)
May 15, 2017 35.53 35.79 35.10 35.67 876,061 +0.14(+0.40%)
May 12, 2017 36.10 36.33 35.43 35.53 582,995 -0.66(-1.83%)
May 11, 2017 36.05 36.62 35.72 36.19 750,352 +0.05(+0.13%)
May 10, 2017 36.29 36.66 36.00 36.14 656,222 -0.09(-0.26%)
May 09, 2017 36.81 37.18 36.21 36.24 626,011 -0.47(-1.29%)
May 08, 2017 37.28 37.37 36.66 36.71 526,855 -0.57(-1.52%)
May 05, 2017 37.52 37.56 36.81 37.28 654,230 -0.24(-0.63%)
May 04, 2017 36.24 37.52 36.19 37.52 1,059,755 +1.32(+3.66%)
May 03, 2017 35.48 36.33 35.25 36.19 1,230,587 +0.71(+2.00%)
May 02, 2017 36.00 36.29 35.29 35.48 1,178,820 -0.52(-1.45%)
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.