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, 2007 16.64 16.69 16.10 16.11 918,415 -0.46(-2.77%)
Apr 27, 2007 16.62 16.66 16.38 16.57 615,746 -0.05(-0.30%)
Apr 26, 2007 16.49 16.67 16.44 16.62 838,072 +0.14(+0.86%)
Apr 25, 2007 16.21 16.67 16.19 16.48 1,522,087 +0.34(+2.12%)
Apr 24, 2007 16.31 16.46 16.04 16.14 1,005,806 -0.08(-0.51%)
Apr 23, 2007 16.23 16.44 16.14 16.22 638,302 -0.02(-0.10%)
Apr 20, 2007 16.45 16.50 16.21 16.24 966,692 +0.04(+0.26%)
Apr 19, 2007 15.97 16.24 15.80 16.19 577,591 +0.07(+0.41%)
Apr 18, 2007 16.06 16.28 15.97 16.13 623,424 +0.03(+0.16%)
Apr 17, 2007 16.29 16.35 16.03 16.10 676,216 -0.18(-1.13%)
Apr 16, 2007 15.92 16.33 15.89 16.29 783,120 +0.37(+2.30%)
Apr 13, 2007 16.17 16.17 15.72 15.92 611,546 -0.04(-0.26%)
Apr 12, 2007 15.88 16.03 15.46 15.96 768,242 +0.03(+0.21%)
Apr 11, 2007 16.09 16.15 15.70 15.93 736,447 -0.23(-1.39%)
Apr 10, 2007 16.01 16.17 15.99 16.15 597,628 +0.17(+1.04%)
Apr 09, 2007 16.14 16.19 15.89 15.99 648,501 -0.11(-0.67%)
Apr 05, 2007 16.14 16.21 16.01 16.09 830,273 -0.03(-0.21%)
Apr 04, 2007 16.10 16.22 15.89 16.13 818,155 -0.02(-0.15%)
Apr 03, 2007 15.78 16.29 15.69 16.15 1,866,315 +0.48(+3.03%)
Apr 02, 2007 15.36 15.82 15.33 15.68 1,557,122 +0.43(+2.84%)
Mar 30, 2007 15.18 15.36 15.09 15.24 1,234,491 +0.13(+0.88%)
Mar 29, 2007 15.17 15.34 14.97 15.11 870,227 +0.04(+0.28%)
Mar 28, 2007 15.25 15.34 15.02 15.07 979,770 -0.27(-1.74%)
Mar 27, 2007 15.49 15.54 15.24 15.34 1,000,647 -0.16(-1.02%)
Mar 26, 2007 15.59 15.69 15.11 15.49 1,430,901 +0.05(+0.32%)
Mar 23, 2007 14.87 15.49 14.87 15.44 1,427,542 +0.53(+3.52%)
Mar 22, 2007 15.02 15.14 14.90 14.92 1,117,029 -0.08(-0.56%)
Mar 21, 2007 14.94 15.15 14.89 15.00 866,387 +0.07(+0.45%)
Mar 20, 2007 14.89 15.04 14.81 14.94 586,350 +0.01(+0.06%)
Mar 19, 2007 14.89 15.24 14.84 14.93 1,371,150 +0.28(+1.94%)
Mar 16, 2007 14.94 15.06 14.59 14.64 1,044,920 -0.29(-1.95%)
Mar 15, 2007 14.80 15.04 14.74 14.94 792,838 +0.16(+1.07%)
Mar 14, 2007 14.79 14.79 14.42 14.78 1,036,641 -0.02(-0.11%)
Mar 13, 2007 15.17 15.24 14.72 14.79 1,011,205 -0.38(-2.47%)
Mar 12, 2007 15.16 15.29 15.07 15.17 1,313,559 +0.10(+0.66%)
Mar 09, 2007 15.27 15.36 14.89 15.07 1,068,436 -0.07(-0.50%)
Mar 08, 2007 15.22 15.42 15.04 15.14 1,601,275 +0.07(+0.50%)
Mar 07, 2007 15.24 15.38 15.01 15.07 2,882,320 -0.47(-3.00%)
Mar 06, 2007 15.59 15.99 15.50 15.54 2,710,026 +0.08(+0.49%)
Mar 05, 2007 15.35 15.90 15.20 15.46 4,473,399 -0.07(-0.43%)
Mar 02, 2007 14.17 15.53 14.05 15.53 7,660,590 +1.32(+9.27%)
Mar 01, 2007 12.24 14.58 12.24 14.21 7,300,054 +1.97(+16.07%)
Feb 28, 2007 12.28 12.49 12.17 12.24 2,231,179 -0.01(-0.07%)
Feb 27, 2007 12.85 13.09 12.14 12.25 1,627,911 -0.99(-7.49%)
Feb 26, 2007 13.56 13.64 13.14 13.24 1,221,053 -0.37(-2.69%)
Feb 23, 2007 13.77 13.79 13.50 13.61 1,080,435 -0.12(-0.91%)
Feb 22, 2007 13.94 14.09 13.69 13.74 1,060,998 -0.24(-1.73%)
Feb 21, 2007 13.98 14.09 13.89 13.98 1,162,262 -0.12(-0.83%)
Feb 20, 2007 14.10 14.14 13.80 14.09 1,002,926 +0.29(+2.11%)
Feb 16, 2007 13.83 14.04 13.62 13.80 1,352,073 -0.03(-0.24%)
Feb 15, 2007 13.44 13.95 13.36 13.84 1,533,365 +0.43(+3.17%)
Feb 14, 2007 13.19 13.54 13.19 13.41 1,152,144 +0.23(+1.77%)
Feb 13, 2007 13.45 13.51 13.18 13.18 1,155,187 -0.22(-1.68%)
Feb 12, 2007 13.38 13.44 13.12 13.40 1,165,096 +0.07(+0.56%)
Feb 09, 2007 13.31 13.40 13.13 13.33 896,983 +0.00(+0.00%)
Feb 08, 2007 13.35 13.51 13.20 13.33 861,348 -0.03(-0.19%)
Feb 07, 2007 13.34 13.42 13.19 13.35 1,565,521 +0.03(+0.19%)
Feb 06, 2007 13.34 13.41 13.21 13.33 808,796 -0.01(-0.06%)
Feb 05, 2007 13.44 13.59 13.14 13.34 2,033,929 -0.05(-0.37%)
Feb 02, 2007 13.27 13.42 13.11 13.39 792,838 +0.12(+0.94%)
Feb 01, 2007 13.31 13.41 13.23 13.26 2,012,572 -0.07(-0.50%)
Jan 31, 2007 13.34 13.37 13.11 13.33 817,315 -0.01(-0.06%)
Jan 30, 2007 13.39 13.54 13.28 13.34 835,312 +0.01(+0.06%)
Jan 29, 2007 13.20 13.54 13.14 13.33 821,274 +0.04(+0.31%)
Jan 26, 2007 13.06 13.35 13.00 13.29 1,103,831 +0.18(+1.34%)
Jan 25, 2007 13.42 13.61 12.83 13.11 2,267,293 +0.11(+0.83%)
Jan 24, 2007 12.41 13.05 12.38 13.00 1,380,629 +0.58(+4.70%)
Jan 23, 2007 12.29 12.59 12.24 12.42 580,591 +0.18(+1.43%)
Jan 22, 2007 12.58 12.58 12.15 12.24 737,887 -0.36(-2.84%)
Jan 19, 2007 12.49 12.65 12.34 12.60 755,764 +0.06(+0.46%)
Jan 18, 2007 12.42 12.57 12.36 12.54 887,744 +0.09(+0.74%)
Jan 17, 2007 12.41 12.70 12.38 12.45 628,104 -0.01(-0.07%)
Jan 16, 2007 12.54 12.63 12.34 12.46 706,212 -0.07(-0.60%)
Jan 12, 2007 12.30 12.67 12.26 12.54 762,243 +0.27(+2.17%)
Jan 11, 2007 12.67 12.79 12.25 12.27 1,663,426 -0.40(-3.16%)
Jan 10, 2007 12.40 12.69 12.29 12.67 786,120 +0.25(+2.01%)
Jan 09, 2007 12.15 12.57 12.15 12.42 1,091,713 +0.26(+2.12%)
Jan 08, 2007 12.28 12.29 12.09 12.16 658,339 -0.12(-1.02%)
Jan 05, 2007 12.07 12.31 12.05 12.29 1,027,283 +0.14(+1.17%)
Jan 04, 2007 12.58 12.62 11.99 12.14 2,053,366 -0.48(-3.83%)
Jan 03, 2007 11.97 12.76 11.97 12.63 2,403,833 +0.71(+5.94%)
Dec 29, 2006 11.97 12.00 11.86 11.92 760,923 -0.04(-0.35%)
Dec 28, 2006 11.96 12.10 11.87 11.96 629,543 -0.03(-0.21%)
Dec 27, 2006 12.05 12.14 11.89 11.99 650,780 -0.03(-0.28%)
Dec 26, 2006 11.93 12.04 11.90 12.02 577,111 +0.11(+0.91%)
Dec 22, 2006 11.79 11.93 11.72 11.91 808,076 +0.10(+0.85%)
Dec 21, 2006 11.80 12.00 11.70 11.81 839,631 +0.01(+0.07%)
Dec 20, 2006 11.49 11.81 11.44 11.80 571,352 +0.39(+3.43%)
Dec 19, 2006 11.38 11.52 11.31 11.41 599,788 -0.25(-2.14%)
Dec 18, 2006 11.71 11.82 11.57 11.66 516,641 -0.04(-0.36%)
Dec 15, 2006 11.77 12.00 11.68 11.70 1,890,791 -0.05(-0.43%)
Dec 14, 2006 11.59 11.84 11.55 11.75 1,731,455 +0.17(+1.44%)
Dec 13, 2006 11.83 11.88 11.56 11.59 1,069,516 -0.17(-1.42%)
Dec 12, 2006 11.89 11.97 11.70 11.75 1,065,557 -0.08(-0.63%)
Dec 11, 2006 11.73 11.83 11.64 11.83 1,872,794 +0.14(+1.21%)
Dec 08, 2006 11.67 11.79 11.50 11.69 1,364,431 -0.03(-0.29%)
Dec 07, 2006 11.86 11.89 11.70 11.72 1,278,284 -0.06(-0.50%)
Dec 06, 2006 11.92 12.05 11.69 11.78 2,723,704 -0.28(-2.28%)
Dec 05, 2006 12.09 12.52 11.78 12.05 5,904,778 +0.93(+8.40%)
Dec 04, 2006 11.04 11.19 10.92 11.12 982,769 +0.06(+0.53%)
Dec 01, 2006 11.00 11.11 10.94 11.06 1,665,585 +0.03(+0.30%)
Nov 30, 2006 11.04 11.09 10.82 11.03 2,023,011 -0.02(-0.15%)
Nov 29, 2006 11.09 11.25 10.94 11.04 1,281,164 +0.02(+0.15%)
Nov 28, 2006 11.40 11.40 10.97 11.03 2,248,936 -0.35(-3.08%)
Nov 27, 2006 11.42 11.46 11.19 11.38 2,608,401 -0.09(-0.80%)
Nov 24, 2006 11.40 11.53 11.29 11.47 341,827 -0.02(-0.15%)
Nov 22, 2006 11.45 11.65 11.38 11.49 1,062,557 -0.02(-0.15%)
Nov 21, 2006 11.46 11.53 11.37 11.50 959,973 +0.02(+0.15%)
Nov 20, 2006 11.59 11.59 11.33 11.49 1,089,553 -0.04(-0.36%)
Nov 17, 2006 11.39 11.54 11.25 11.53 2,124,155 +0.14(+1.24%)
Nov 16, 2006 11.14 11.44 11.09 11.39 1,551,363 +0.28(+2.48%)
Nov 15, 2006 11.02 11.13 10.88 11.11 1,877,833 +0.09(+0.83%)
Nov 14, 2006 10.88 11.17 10.84 11.02 1,595,036 +0.18(+1.69%)
Nov 13, 2006 10.59 10.93 10.57 10.84 2,398,073 +0.18(+1.72%)
Nov 10, 2006 10.21 10.79 10.17 10.65 2,695,388 +0.56(+5.53%)
Nov 09, 2006 9.993 10.18 9.851 10.09 1,900,749 +0.18(+1.76%)
Nov 08, 2006 9.218 9.985 9.210 9.918 3,023,778 +0.78(+8.58%)
Nov 07, 2006 9.301 9.410 9.068 9.135 1,560,241 -0.20(-2.14%)
Nov 06, 2006 9.260 9.368 9.181 9.335 1,058,358 +0.13(+1.45%)
Nov 03, 2006 9.285 9.376 9.126 9.201 1,081,754 -0.03(-0.27%)
Nov 02, 2006 9.268 9.376 9.126 9.226 1,301,081 -0.03(-0.27%)
Nov 01, 2006 9.068 9.285 9.043 9.251 3,043,335 +0.31(+3.45%)
Oct 31, 2006 9.010 9.051 8.786 8.943 1,560,001 -0.08(-0.92%)
Oct 30, 2006 8.918 9.051 8.868 9.026 992,848 +0.04(+0.46%)
Oct 27, 2006 9.168 9.218 8.818 8.985 1,405,825 -0.18(-2.00%)
Oct 26, 2006 9.176 9.301 9.118 9.168 1,177,020 +0.04(+0.46%)
Oct 25, 2006 9.051 9.235 9.001 9.126 1,509,249 +0.11(+1.20%)
Oct 24, 2006 8.960 9.076 8.893 9.018 917,020 +0.05(+0.56%)
Oct 23, 2006 8.885 9.018 8.818 8.968 1,018,644 +0.12(+1.32%)
Oct 20, 2006 8.835 8.876 8.644 8.851 1,052,839 +0.10(+1.14%)
Oct 19, 2006 8.535 8.751 8.535 8.751 681,975 +0.20(+2.34%)
Oct 18, 2006 8.635 8.760 8.501 8.551 1,128,667 -0.06(-0.68%)
Oct 17, 2006 8.551 8.693 8.418 8.610 1,068,796 +0.04(+0.49%)
Oct 16, 2006 8.460 8.568 8.385 8.568 981,930 +0.13(+1.58%)
Oct 13, 2006 8.385 8.451 8.268 8.435 2,345,641 +0.12(+1.40%)
Oct 12, 2006 8.101 8.318 8.101 8.318 875,506 +0.23(+2.78%)
Oct 11, 2006 8.168 8.193 8.001 8.093 1,412,184 -0.10(-1.22%)
Oct 10, 2006 8.293 8.318 8.168 8.193 815,395 -0.08(-0.91%)
Oct 09, 2006 8.260 8.335 8.143 8.268 1,517,168 -0.02(-0.20%)
Oct 06, 2006 8.293 8.335 8.193 8.285 1,110,070 +0.02(+0.20%)
Oct 05, 2006 8.351 8.451 8.060 8.268 2,303,408 -0.08(-1.00%)
Oct 04, 2006 8.401 8.593 8.193 8.351 1,513,329 -0.05(-0.60%)
Oct 03, 2006 8.343 8.451 8.210 8.401 980,610 +0.06(+0.70%)
Oct 02, 2006 8.385 8.535 8.268 8.343 1,317,878 -0.04(-0.50%)
Sep 29, 2006 8.426 8.543 8.360 8.385 1,643,989 +0.02(+0.20%)
Sep 28, 2006 8.526 8.593 8.276 8.368 1,630,791 -0.10(-1.18%)
Sep 27, 2006 8.610 8.726 8.218 8.468 1,760,131 -0.20(-2.31%)
Sep 26, 2006 8.693 8.776 8.468 8.668 2,273,532 +0.00(+0.00%)
Sep 25, 2006 8.743 8.876 8.501 8.668 1,683,463 -0.07(-0.76%)
Sep 22, 2006 8.951 8.968 8.635 8.735 1,847,118 -0.24(-2.69%)
Sep 21, 2006 9.376 9.376 8.918 8.976 1,742,254 -0.37(-3.93%)
Sep 20, 2006 9.501 9.560 9.293 9.343 1,321,478 -0.08(-0.80%)
Sep 19, 2006 9.335 9.485 9.251 9.418 1,376,309 +0.10(+1.07%)
Sep 18, 2006 9.426 9.543 9.285 9.318 1,795,525 -0.24(-2.53%)
Sep 15, 2006 9.776 9.810 9.460 9.560 4,385,210 -0.12(-1.21%)
Sep 14, 2006 9.476 9.676 9.376 9.676 2,063,804 +0.26(+2.74%)
Sep 13, 2006 9.426 9.710 9.376 9.418 2,827,968 -0.01(-0.09%)
Sep 12, 2006 9.068 9.485 9.068 9.426 2,275,812 +0.40(+4.43%)
Sep 11, 2006 9.251 9.360 8.868 9.026 2,695,508 -0.31(-3.30%)
Sep 08, 2006 8.393 9.385 8.276 9.335 7,155,227 +1.23(+15.11%)
Sep 07, 2006 7.710 8.168 7.710 8.110 5,198,926 +0.48(+6.34%)
Sep 06, 2006 7.893 7.943 7.618 7.626 2,315,526 -0.34(-4.29%)
Sep 05, 2006 8.276 8.291 7.935 7.968 1,522,327 -0.23(-2.85%)
Sep 01, 2006 8.393 8.393 8.193 8.201 1,686,462 +0.01(+0.10%)
Aug 31, 2006 7.918 8.249 7.910 8.193 1,358,552 +0.25(+3.15%)
Aug 30, 2006 7.593 8.126 7.584 7.943 5,020,753 +0.34(+4.50%)
Aug 29, 2006 7.184 7.626 7.093 7.601 2,148,392 +0.50(+7.04%)
Aug 28, 2006 7.084 7.168 7.018 7.101 761,163 +0.02(+0.35%)
Aug 25, 2006 7.001 7.126 6.959 7.076 674,417 +0.06(+0.83%)
Aug 24, 2006 7.059 7.084 6.976 7.018 493,844 +0.00(+0.00%)
Aug 23, 2006 7.134 7.168 6.984 7.018 672,857 -0.03(-0.47%)
Aug 22, 2006 6.943 7.151 6.851 7.051 913,300 +0.18(+2.55%)
Aug 21, 2006 6.993 6.993 6.809 6.876 605,067 -0.18(-2.48%)
Aug 18, 2006 7.118 7.151 6.951 7.051 911,740 -0.03(-0.47%)
Aug 17, 2006 6.784 7.168 6.759 7.084 2,248,936 +0.28(+4.17%)
Aug 16, 2006 6.843 6.909 6.751 6.801 1,533,005 +0.04(+0.62%)
Aug 15, 2006 6.734 6.776 6.676 6.759 969,452 +0.11(+1.63%)
Aug 14, 2006 6.818 6.818 6.634 6.651 974,251 -0.10(-1.48%)
Aug 11, 2006 6.668 6.959 6.651 6.751 1,246,249 +0.10(+1.50%)
Aug 10, 2006 6.776 6.776 6.426 6.651 3,480,548 -0.21(-3.04%)
Aug 09, 2006 7.126 7.193 6.859 6.859 1,948,382 -0.18(-2.60%)
Aug 08, 2006 7.159 7.243 6.943 7.043 1,505,170 -0.12(-1.63%)
Aug 07, 2006 7.334 7.551 7.126 7.159 3,036,496 -0.38(-5.08%)
Aug 04, 2006 7.476 7.851 7.418 7.543 1,402,585 -0.12(-1.52%)
Aug 03, 2006 8.293 8.326 7.418 7.660 4,245,911 -0.68(-8.10%)
Aug 02, 2006 8.326 8.443 8.276 8.335 943,535 +0.04(+0.50%)
Aug 01, 2006 8.276 8.318 8.218 8.293 988,529 -0.03(-0.40%)
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%)
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.