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, 2004 17.78 18.21 17.70 17.83 700,333 +0.05(+0.28%)
Apr 29, 2004 18.09 18.34 17.54 17.78 595,349 -0.40(-2.20%)
Apr 28, 2004 18.28 18.44 18.04 18.18 576,032 -0.31(-1.67%)
Apr 27, 2004 18.69 18.80 18.16 18.49 925,418 -0.20(-1.07%)
Apr 26, 2004 19.32 19.40 18.54 18.69 980,730 -0.59(-3.07%)
Apr 23, 2004 19.37 19.37 18.92 19.28 542,317 -0.10(-0.52%)
Apr 22, 2004 18.90 19.45 18.72 19.38 947,855 +0.48(+2.51%)
Apr 21, 2004 18.63 18.96 18.55 18.90 875,506 +0.23(+1.25%)
Apr 20, 2004 19.29 19.50 18.67 18.67 1,181,339 -0.64(-3.32%)
Apr 19, 2004 19.17 19.41 19.13 19.31 706,932 +0.13(+0.70%)
Apr 16, 2004 19.17 19.26 18.89 19.18 1,170,061 +0.02(+0.09%)
Apr 15, 2004 18.29 19.17 17.92 19.16 2,727,183 +2.07(+12.09%)
Apr 14, 2004 17.54 17.62 16.96 17.09 716,770 -0.49(-2.80%)
Apr 13, 2004 17.54 17.78 17.54 17.59 1,257,768 +0.06(+0.33%)
Apr 12, 2004 17.37 17.53 17.29 17.53 623,664 +0.37(+2.14%)
Apr 08, 2004 17.36 17.44 17.14 17.16 616,225 -0.12(-0.67%)
Apr 07, 2004 17.27 17.38 16.91 17.28 551,435 +0.10(+0.58%)
Apr 06, 2004 17.27 17.37 17.06 17.18 424,495 -0.24(-1.39%)
Apr 05, 2004 17.29 17.47 17.14 17.42 956,134 +0.45(+2.65%)
Apr 02, 2004 17.00 17.24 16.97 16.97 770,402 +0.11(+0.64%)
Apr 01, 2004 16.84 16.99 16.71 16.86 383,221 +0.07(+0.40%)
Mar 31, 2004 16.89 16.99 16.72 16.79 624,624 -0.21(-1.23%)
Mar 30, 2004 16.39 17.00 16.34 17.00 901,662 +0.48(+2.87%)
Mar 29, 2004 16.27 16.63 16.27 16.53 703,692 +0.28(+1.74%)
Mar 26, 2004 16.68 16.70 16.19 16.24 1,723,176 -0.43(-2.55%)
Mar 25, 2004 16.75 16.88 16.64 16.67 1,210,855 +0.18(+1.06%)
Mar 24, 2004 16.38 17.11 16.34 16.49 3,935,039 +1.03(+6.63%)
Mar 23, 2004 15.37 15.80 15.26 15.47 480,406 +0.05(+0.32%)
Mar 22, 2004 15.75 15.75 15.35 15.42 400,618 -0.31(-1.96%)
Mar 19, 2004 15.84 15.92 15.54 15.73 365,824 -0.11(-0.68%)
Mar 18, 2004 15.88 15.95 15.64 15.84 351,066 -0.21(-1.30%)
Mar 17, 2004 15.77 16.17 15.73 16.04 359,705 +0.27(+1.69%)
Mar 16, 2004 15.55 15.84 15.55 15.78 466,128 +0.35(+2.27%)
Mar 15, 2004 15.68 15.70 15.32 15.43 424,495 -0.42(-2.68%)
Mar 12, 2004 15.45 15.86 15.36 15.85 449,691 +0.56(+3.65%)
Mar 11, 2004 15.42 15.60 15.19 15.29 1,062,797 -0.17(-1.08%)
Mar 10, 2004 16.21 16.21 15.38 15.46 980,130 -0.79(-4.87%)
Mar 09, 2004 16.11 16.30 15.99 16.25 632,063 +0.12(+0.72%)
Mar 08, 2004 16.33 16.34 16.09 16.14 282,796 -0.20(-1.22%)
Mar 05, 2004 16.53 16.53 16.19 16.34 463,729 -0.23(-1.36%)
Mar 04, 2004 16.48 16.57 16.15 16.56 275,477 +0.08(+0.51%)
Mar 03, 2004 16.57 16.59 16.17 16.48 579,631 -0.19(-1.15%)
Mar 02, 2004 16.50 16.77 16.47 16.67 528,399 +0.05(+0.30%)
Mar 01, 2004 16.63 16.79 16.51 16.62 322,030 -0.01(-0.05%)
Feb 27, 2004 16.39 16.77 16.33 16.63 517,361 +0.15(+0.91%)
Feb 26, 2004 16.65 16.65 16.22 16.48 392,460 -0.17(-1.00%)
Feb 25, 2004 16.07 16.70 16.04 16.64 382,741 +0.43(+2.67%)
Feb 24, 2004 16.12 16.32 15.85 16.21 382,381 +0.15(+0.93%)
Feb 23, 2004 16.49 16.64 16.05 16.06 411,057 -0.44(-2.68%)
Feb 20, 2004 16.84 16.84 16.41 16.50 432,533 -0.20(-1.20%)
Feb 19, 2004 16.84 16.96 16.63 16.70 385,621 +0.03(+0.20%)
Feb 18, 2004 17.04 17.09 16.61 16.67 320,591 -0.38(-2.20%)
Feb 17, 2004 16.86 17.22 16.78 17.04 319,991 +0.35(+2.10%)
Feb 13, 2004 17.08 17.08 16.56 16.69 351,306 -0.26(-1.52%)
Feb 12, 2004 17.17 17.24 16.95 16.95 382,621 -0.14(-0.83%)
Feb 11, 2004 17.09 17.29 16.83 17.09 382,501 -0.12(-0.73%)
Feb 10, 2004 16.92 17.23 16.71 17.22 428,094 +0.23(+1.32%)
Feb 09, 2004 17.25 17.25 16.95 16.99 289,155 -0.16(-0.92%)
Feb 06, 2004 16.90 17.30 16.74 17.15 520,480 +0.44(+2.64%)
Feb 05, 2004 16.17 16.84 16.10 16.71 517,001 +0.19(+1.16%)
Feb 04, 2004 16.67 16.71 16.23 16.52 468,648 -0.10(-0.60%)
Feb 03, 2004 16.67 16.71 16.28 16.62 598,588 -0.23(-1.34%)
Feb 02, 2004 16.75 17.09 16.59 16.84 356,465 -0.05(-0.30%)
Jan 30, 2004 17.17 17.25 16.84 16.89 454,130 -0.43(-2.45%)
Jan 29, 2004 17.34 17.49 17.08 17.32 461,929 -0.01(-0.05%)
Jan 28, 2004 17.71 17.91 17.24 17.33 319,031 -0.39(-2.21%)
Jan 27, 2004 17.90 17.90 17.50 17.72 302,713 -0.05(-0.28%)
Jan 26, 2004 17.50 17.78 17.27 17.77 510,522 +0.07(+0.42%)
Jan 23, 2004 18.13 18.34 17.55 17.69 973,531 -0.38(-2.12%)
Jan 22, 2004 18.63 18.63 17.93 18.08 1,235,091 -1.14(-5.94%)
Jan 21, 2004 18.77 19.47 18.71 19.22 457,370 +0.46(+2.44%)
Jan 20, 2004 18.47 18.83 18.47 18.76 281,717 +0.29(+1.58%)
Jan 16, 2004 18.71 18.71 18.46 18.47 313,632 -0.05(-0.27%)
Jan 15, 2004 18.53 18.63 18.18 18.52 389,820 +0.03(+0.14%)
Jan 14, 2004 18.30 18.52 18.24 18.49 518,200 +0.36(+1.98%)
Jan 13, 2004 18.19 18.33 18.02 18.14 356,105 -0.03(-0.14%)
Jan 12, 2004 18.04 18.16 17.99 18.16 288,315 +0.08(+0.41%)
Jan 09, 2004 18.04 18.22 17.92 18.09 369,303 -0.02(-0.09%)
Jan 08, 2004 18.12 18.12 17.86 18.10 388,140 +0.23(+1.26%)
Jan 07, 2004 17.88 17.90 17.76 17.88 672,257 -0.09(-0.51%)
Jan 06, 2004 18.09 18.21 17.97 17.97 416,216 -0.15(-0.83%)
Jan 05, 2004 17.74 18.13 17.74 18.12 356,345 +0.37(+2.07%)
Jan 02, 2004 17.84 18.16 17.74 17.75 272,238 -0.07(-0.37%)
Dec 31, 2003 18.00 18.03 17.76 17.82 573,512 -0.12(-0.70%)
Dec 30, 2003 17.94 18.06 17.88 17.94 297,794 +0.01(+0.05%)
Dec 29, 2003 17.79 18.10 17.89 17.94 437,813 +0.15(+0.84%)
Dec 26, 2003 17.86 17.99 17.75 17.79 174,813 +0.01(+0.05%)
Dec 24, 2003 17.96 17.96 17.67 17.78 177,452 -0.23(-1.25%)
Dec 23, 2003 18.10 18.12 17.88 18.00 496,124 +0.00(+0.00%)
Dec 22, 2003 17.79 18.05 17.71 18.00 411,537 +0.21(+1.17%)
Dec 19, 2003 17.99 18.04 17.74 17.79 564,873 -0.03(-0.19%)
Dec 18, 2003 17.74 18.04 17.69 17.83 597,988 -0.01(-0.05%)
Dec 17, 2003 17.28 17.84 17.23 17.84 647,421 +0.49(+2.84%)
Dec 16, 2003 17.56 17.58 17.21 17.34 402,058 -0.30(-1.70%)
Dec 15, 2003 17.66 18.05 17.64 17.64 420,655 -0.02(-0.09%)
Dec 12, 2003 17.84 17.84 17.63 17.66 520,480 -0.05(-0.28%)
Dec 11, 2003 17.04 17.85 17.03 17.71 1,058,838 +0.68(+4.01%)
Dec 10, 2003 17.04 17.05 16.85 17.03 471,168 +0.02(+0.10%)
Dec 09, 2003 16.99 17.12 16.91 17.01 786,359 +0.09(+0.54%)
Dec 08, 2003 16.82 17.00 16.66 16.92 624,384 +0.09(+0.54%)
Dec 05, 2003 16.85 17.02 16.77 16.83 192,810 -0.11(-0.64%)
Dec 04, 2003 17.08 17.10 16.74 16.94 280,037 -0.15(-0.88%)
Dec 03, 2003 16.79 17.25 16.79 17.09 276,557 +0.38(+2.24%)
Dec 02, 2003 16.86 16.94 16.72 16.71 380,821 -0.25(-1.47%)
Dec 01, 2003 16.89 16.99 16.76 16.96 507,282 +0.28(+1.70%)
Nov 28, 2003 16.79 16.96 16.68 16.68 205,408 -0.27(-1.57%)
Nov 26, 2003 17.04 17.04 16.62 16.94 400,138 +0.08(+0.49%)
Nov 25, 2003 16.70 16.96 16.64 16.86 604,347 +0.22(+1.30%)
Nov 24, 2003 16.79 17.25 16.64 16.64 912,460 -0.02(-0.15%)
Nov 21, 2003 16.73 16.73 16.58 16.67 199,049 +0.00(+0.00%)
Nov 20, 2003 16.72 16.81 16.59 16.67 608,787 +0.01(+0.05%)
Nov 19, 2003 16.46 16.82 16.26 16.66 555,755 +0.33(+2.04%)
Nov 18, 2003 16.31 16.37 16.20 16.33 624,264 +0.18(+1.08%)
Nov 17, 2003 16.14 16.47 16.04 16.15 612,266 -0.42(-2.51%)
Nov 14, 2003 16.85 16.85 16.44 16.57 440,692 -0.18(-1.09%)
Nov 13, 2003 16.69 16.76 16.62 16.75 394,499 -0.02(-0.10%)
Nov 12, 2003 16.52 16.78 16.52 16.77 536,078 +0.28(+1.72%)
Nov 11, 2003 16.67 16.69 16.39 16.49 367,263 -0.21(-1.25%)
Nov 10, 2003 16.80 16.97 16.64 16.69 978,930 -0.17(-0.99%)
Nov 07, 2003 16.85 16.90 16.80 16.86 569,793 +0.06(+0.35%)
Nov 06, 2003 16.51 16.80 16.43 16.80 496,844 +0.32(+1.92%)
Nov 05, 2003 16.59 16.69 16.29 16.49 534,878 -0.19(-1.15%)
Nov 04, 2003 16.60 16.70 16.52 16.68 589,310 +0.07(+0.45%)
Nov 03, 2003 16.47 16.64 16.45 16.60 370,983 +0.22(+1.32%)
Oct 31, 2003 16.38 16.47 16.32 16.39 335,108 -0.05(-0.30%)
Oct 30, 2003 16.44 16.44 16.42 16.44 369,423 -0.02(-0.10%)
Oct 29, 2003 16.42 16.52 16.32 16.45 370,503 +0.03(+0.20%)
Oct 28, 2003 16.35 16.42 16.24 16.42 546,516 +0.12(+0.77%)
Oct 27, 2003 15.94 16.37 15.94 16.29 539,557 +0.54(+3.44%)
Oct 24, 2003 15.78 15.90 15.62 15.75 471,288 -0.11(-0.68%)
Oct 23, 2003 15.84 16.11 15.79 15.86 449,571 -0.08(-0.52%)
Oct 22, 2003 16.14 16.16 15.94 15.94 401,458 -0.22(-1.39%)
Oct 21, 2003 16.15 16.32 16.09 16.17 1,050,679 -0.10(-0.61%)
Oct 20, 2003 15.74 16.30 15.69 16.27 1,204,856 +0.63(+4.05%)
Oct 17, 2003 15.69 15.84 15.43 15.64 622,584 -0.06(-0.37%)
Oct 16, 2003 15.19 15.99 15.13 15.69 2,123,915 +0.69(+4.61%)
Oct 15, 2003 15.09 15.23 14.86 15.00 735,487 -0.08(-0.55%)
Oct 14, 2003 15.00 15.19 14.96 15.09 532,118 +0.05(+0.33%)
Oct 13, 2003 14.95 15.13 14.93 15.04 396,539 +0.08(+0.56%)
Oct 10, 2003 14.74 14.95 14.74 14.95 531,638 +0.20(+1.36%)
Oct 09, 2003 14.56 14.88 14.55 14.75 973,051 +0.32(+2.19%)
Oct 08, 2003 14.59 14.60 14.59 14.44 1,070,956 +0.47(+3.40%)
Oct 07, 2003 13.94 13.98 13.76 13.96 510,762 -0.03(-0.24%)
Oct 06, 2003 14.08 14.14 13.91 13.99 306,913 +0.01(+0.06%)
Oct 03, 2003 13.89 14.15 13.89 13.99 565,353 +0.35(+2.57%)
Oct 02, 2003 13.59 13.65 13.43 13.64 754,084 -0.02(-0.12%)
Oct 01, 2003 13.29 13.68 13.29 13.65 956,973 +0.43(+3.21%)
Sep 30, 2003 13.49 13.49 13.23 13.23 1,117,029 -0.23(-1.73%)
Sep 29, 2003 13.39 13.49 13.14 13.46 588,630 +0.03(+0.25%)
Sep 26, 2003 13.84 13.84 13.34 13.43 742,686 -0.45(-3.24%)
Sep 25, 2003 13.85 14.04 13.77 13.88 648,381 +0.03(+0.18%)
Sep 24, 2003 14.13 14.29 13.83 13.85 1,214,094 -0.82(-5.57%)
Sep 23, 2003 14.75 14.79 14.63 14.67 438,293 +0.00(+0.00%)
Sep 22, 2003 15.11 15.11 14.67 14.67 464,329 -0.44(-2.92%)
Sep 19, 2003 14.71 15.11 14.71 15.11 360,185 +0.32(+2.14%)
Sep 18, 2003 14.96 14.96 14.77 14.79 546,636 -0.24(-1.61%)
Sep 17, 2003 15.14 15.14 14.94 15.04 556,115 -0.12(-0.77%)
Sep 16, 2003 14.84 15.15 14.87 15.15 933,337 +0.32(+2.13%)
Sep 15, 2003 14.38 14.89 14.27 14.84 1,134,186 +0.41(+2.83%)
Sep 12, 2003 13.88 14.45 13.59 14.43 754,204 +0.47(+3.34%)
Sep 11, 2003 14.05 14.24 13.91 13.96 381,301 -0.08(-0.59%)
Sep 10, 2003 14.34 14.34 13.97 14.04 754,564 -0.33(-2.26%)
Sep 09, 2003 14.49 14.49 14.28 14.37 338,948 -0.09(-0.63%)
Sep 08, 2003 14.50 14.69 14.44 14.46 419,695 -0.08(-0.57%)
Sep 05, 2003 14.73 14.73 14.39 14.54 579,751 -0.18(-1.24%)
Sep 04, 2003 14.84 14.98 14.59 14.73 597,148 -0.13(-0.90%)
Sep 03, 2003 15.25 15.25 14.80 14.86 508,242 -0.31(-2.03%)
Sep 02, 2003 15.04 15.17 14.80 15.17 408,657 +0.17(+1.11%)
Aug 29, 2003 14.75 15.04 14.60 15.00 297,314 +0.28(+1.87%)
Aug 28, 2003 14.79 14.79 14.40 14.73 381,061 -0.06(-0.39%)
Aug 27, 2003 14.75 14.86 14.55 14.79 517,361 -0.04(-0.28%)
Aug 26, 2003 14.79 14.89 14.49 14.83 628,704 +0.02(+0.11%)
Aug 25, 2003 14.76 14.90 14.67 14.81 424,255 +0.14(+0.97%)
Aug 22, 2003 15.29 15.34 14.59 14.67 661,699 -0.54(-3.56%)
Aug 21, 2003 15.35 15.54 15.13 15.21 740,287 -0.14(-0.92%)
Aug 20, 2003 15.24 15.47 15.14 15.35 525,399 +0.15(+0.99%)
Aug 19, 2003 15.17 15.32 15.04 15.20 636,142 +0.08(+0.55%)
Aug 18, 2003 14.94 15.16 14.87 15.12 477,407 +0.18(+1.23%)
Aug 15, 2003 14.95 14.99 14.79 14.94 164,734 -0.02(-0.11%)
Aug 14, 2003 14.46 14.96 14.42 14.95 651,020 +0.39(+2.69%)
Aug 13, 2003 14.45 14.59 14.21 14.56 473,567 +0.11(+0.75%)
Aug 12, 2003 14.00 14.46 13.84 14.45 394,019 +0.45(+3.21%)
Aug 11, 2003 13.88 14.00 13.63 14.00 389,820 +0.14(+1.02%)
Aug 08, 2003 13.92 13.92 13.74 13.86 264,199 -0.02(-0.12%)
Aug 07, 2003 14.00 14.00 13.71 13.88 470,688 -0.12(-0.89%)
Aug 06, 2003 13.84 14.10 13.79 14.00 623,904 +0.04(+0.30%)
Aug 05, 2003 14.21 14.26 13.92 13.96 717,970 -0.33(-2.33%)
Aug 04, 2003 13.89 14.39 13.77 14.29 645,261 +0.40(+2.88%)
Aug 01, 2003 14.13 14.17 13.75 13.89 565,113 -0.27(-1.94%)
Jul 31, 2003 14.29 14.41 14.06 14.17 487,965 +0.00(+0.00%)
Jul 30, 2003 14.04 14.25 13.94 14.17 379,262 +0.04(+0.29%)
Jul 29, 2003 14.14 14.34 13.96 14.13 495,764 -0.15(-1.05%)
Jul 28, 2003 14.00 14.30 13.92 14.28 651,620 +0.23(+1.66%)
Jul 25, 2003 13.61 14.11 13.58 14.04 470,808 +0.46(+3.37%)
Jul 24, 2003 13.78 14.03 13.57 13.59 416,096 -0.11(-0.79%)
Jul 23, 2003 13.69 13.73 13.38 13.69 335,948 +0.00(+0.00%)
Jul 22, 2003 13.59 13.71 13.39 13.69 588,630 +0.09(+0.67%)
Jul 21, 2003 13.99 13.99 13.51 13.60 500,443 -0.39(-2.80%)
Jul 18, 2003 13.88 13.99 13.73 13.99 362,944 +0.18(+1.33%)
Jul 17, 2003 14.09 14.17 13.76 13.81 461,209 -0.38(-2.64%)
Jul 16, 2003 14.13 14.25 13.40 14.19 794,518 +0.04(+0.29%)
Jul 15, 2003 14.29 14.34 14.09 14.14 395,939 -0.15(-1.05%)
Jul 14, 2003 14.32 14.38 14.15 14.29 397,739 -0.03(-0.18%)
Jul 11, 2003 14.20 14.39 14.07 14.32 382,621 +0.02(+0.12%)
Jul 10, 2003 14.39 14.57 14.15 14.30 316,151 -0.25(-1.72%)
Jul 09, 2003 14.69 14.79 14.44 14.55 580,111 -0.28(-1.91%)
Jul 08, 2003 13.67 14.94 13.67 14.84 962,733 -0.08(-0.50%)
Jul 07, 2003 14.87 15.07 14.79 14.91 335,468 +0.16(+1.07%)
Jul 03, 2003 14.74 15.00 14.67 14.75 166,894 -0.16(-1.06%)
Jul 02, 2003 14.64 14.98 14.64 14.91 318,431 +0.28(+1.88%)
Jul 01, 2003 14.71 14.71 14.18 14.64 564,993 -0.03(-0.17%)
Jun 30, 2003 14.34 14.94 14.25 14.66 1,743,693 +0.25(+1.74%)
Jun 27, 2003 14.19 14.54 14.17 14.41 544,236 +0.10(+0.70%)
Jun 26, 2003 13.95 14.35 13.89 14.31 516,161 +0.19(+1.36%)
Jun 25, 2003 14.17 14.31 14.09 14.12 408,657 -0.03(-0.18%)
Jun 24, 2003 14.14 14.34 14.14 14.14 471,168 +0.04(+0.29%)
Jun 23, 2003 14.59 14.61 14.04 14.10 609,147 -0.39(-2.70%)
Jun 20, 2003 14.88 14.89 14.47 14.49 815,035 -0.04(-0.29%)
Jun 19, 2003 14.62 14.80 14.46 14.54 402,778 -0.12(-0.85%)
Jun 18, 2003 14.75 14.81 14.43 14.66 428,814 -0.05(-0.34%)
Jun 17, 2003 14.50 14.75 14.36 14.71 437,093 +0.01(+0.06%)
Jun 16, 2003 14.38 14.73 14.25 14.70 452,450 +0.45(+3.16%)
Jun 13, 2003 14.61 14.62 14.07 14.25 403,258 -0.58(-3.88%)
Jun 12, 2003 14.83 14.83 14.58 14.83 306,193 +0.00(+0.00%)
Jun 11, 2003 14.28 14.83 14.17 14.83 555,395 +0.55(+3.85%)
Jun 10, 2003 13.85 14.29 13.82 14.28 348,666 +0.43(+3.07%)
Jun 09, 2003 13.88 14.06 13.74 13.85 498,763 -0.22(-1.60%)
Jun 06, 2003 14.36 14.59 13.99 14.08 712,451 -0.18(-1.23%)
Jun 05, 2003 13.93 14.25 13.71 14.25 662,778 +0.16(+1.12%)
Jun 04, 2003 13.79 14.12 13.64 14.09 708,851 +0.11(+0.77%)
Jun 03, 2003 13.72 14.01 13.54 13.99 809,516 +0.43(+3.20%)
Jun 02, 2003 13.34 13.70 13.24 13.55 499,123 +0.31(+2.33%)
May 30, 2003 12.89 13.28 12.89 13.24 463,849 +0.32(+2.45%)
May 29, 2003 12.78 12.96 12.74 12.93 454,130 +0.03(+0.26%)
May 28, 2003 12.94 13.08 12.84 12.89 431,334 -0.08(-0.64%)
May 27, 2003 12.84 13.00 12.64 12.98 458,689 +0.12(+0.91%)
May 23, 2003 12.87 12.95 12.69 12.86 739,807 +0.00(+0.00%)
May 22, 2003 12.70 12.98 12.69 12.86 677,776 +0.16(+1.25%)
May 21, 2003 12.09 12.79 12.04 12.70 940,176 +0.58(+4.74%)
May 20, 2003 12.19 12.26 12.07 12.13 614,186 -0.04(-0.34%)
May 19, 2003 12.27 12.41 12.15 12.17 359,105 -0.23(-1.82%)
May 16, 2003 12.09 12.39 11.90 12.39 1,171,621 +0.25(+2.06%)
May 15, 2003 12.04 12.27 12.00 12.14 772,922 +0.10(+0.83%)
May 14, 2003 12.10 12.13 11.98 12.04 380,701 -0.06(-0.48%)
May 13, 2003 12.07 12.15 11.96 12.10 453,650 -0.02(-0.14%)
May 12, 2003 11.95 12.14 11.94 12.12 291,675 +0.12(+0.97%)
May 09, 2003 11.68 12.08 11.61 12.00 391,380 +0.32(+2.78%)
May 08, 2003 11.84 11.94 11.65 11.68 246,922 -0.24(-2.03%)
May 07, 2003 11.74 12.03 11.56 11.92 360,185 +0.24(+2.07%)
May 06, 2003 11.54 11.72 11.54 11.68 598,948 +0.06(+0.50%)
May 05, 2003 11.54 11.70 11.54 11.62 712,451 -0.21(-1.76%)
May 02, 2003 11.63 11.95 11.60 11.83 328,869 +0.12(+1.00%)
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.