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, 2008 8.101 8.101 7.618 7.676 1,388,618 -0.53(-6.40%)
Jul 30, 2008 8.418 8.610 7.951 8.201 759,521 -0.15(-1.80%)
Jul 29, 2008 8.351 8.568 7.685 8.351 876,790 +0.81(+10.72%)
Jul 28, 2008 8.068 8.168 7.509 7.543 679,933 -0.47(-5.83%)
Jul 25, 2008 7.910 8.351 7.751 8.010 711,697 +0.16(+2.02%)
Jul 24, 2008 8.610 8.610 7.843 7.851 735,880 -0.72(-8.37%)
Jul 23, 2008 8.243 8.593 8.143 8.568 1,258,070 +0.41(+5.01%)
Jul 22, 2008 7.359 8.168 7.234 8.160 1,095,543 +0.73(+9.88%)
Jul 21, 2008 7.484 7.718 7.234 7.426 921,363 -0.04(-0.56%)
Jul 18, 2008 7.993 8.018 7.093 7.468 1,266,700 +0.14(+1.93%)
Jul 17, 2008 6.893 7.501 6.768 7.326 1,910,479 +0.43(+6.29%)
Jul 16, 2008 6.334 6.926 6.243 6.893 1,822,129 +0.53(+8.39%)
Jul 15, 2008 6.076 6.576 5.884 6.359 1,487,604 +0.29(+4.81%)
Jul 14, 2008 6.434 6.509 5.968 6.068 1,453,940 -0.23(-3.70%)
Jul 11, 2008 6.059 6.434 5.934 6.301 1,593,621 +0.08(+1.20%)
Jul 10, 2008 6.376 6.376 6.068 6.226 1,715,742 -0.14(-2.23%)
Jul 09, 2008 6.859 6.368 6.351 6.368 1,583,989 -0.40(-5.91%)
Jul 08, 2008 6.084 6.776 6.084 6.768 1,699,544 +0.69(+11.39%)
Jul 07, 2008 6.201 6.309 5.876 6.076 1,567,683 -0.01(-0.14%)
Jul 04, 2008 6.159 6.243 5.968 6.084 729,213 +0.00(+0.00%)
Jul 03, 2008 6.159 6.243 5.968 6.084 729,213 -0.08(-1.35%)
Jul 02, 2008 6.484 6.501 6.151 6.168 1,648,086 -0.34(-5.25%)
Jul 01, 2008 6.501 6.626 6.193 6.509 1,951,616 -0.02(-0.38%)
Jun 30, 2008 6.701 6.701 6.451 6.534 1,585,109 -0.13(-2.00%)
Jun 27, 2008 6.709 6.801 6.551 6.668 1,970,389 -0.04(-0.62%)
Jun 26, 2008 6.876 6.918 6.634 6.709 2,486,208 -0.25(-3.59%)
Jun 25, 2008 6.609 7.518 6.609 6.959 4,178,019 +0.36(+5.43%)
Jun 24, 2008 6.676 6.834 6.476 6.601 3,665,067 -0.31(-4.46%)
Jun 23, 2008 7.059 7.151 6.676 6.909 1,763,989 -0.17(-2.36%)
Jun 20, 2008 7.418 7.418 7.076 7.076 2,464,534 -0.38(-5.14%)
Jun 19, 2008 7.243 7.543 7.084 7.459 1,480,043 +0.23(+3.23%)
Jun 18, 2008 7.459 7.501 7.118 7.226 2,039,649 -0.28(-3.77%)
Jun 17, 2008 7.918 7.926 7.493 7.509 1,130,880 -0.37(-4.66%)
Jun 16, 2008 7.960 8.018 7.726 7.876 1,288,326 -0.12(-1.46%)
Jun 13, 2008 7.851 8.026 7.735 7.993 1,827,814 +0.37(+4.81%)
Jun 12, 2008 7.901 8.035 7.618 7.626 2,568,912 -0.17(-2.14%)
Jun 11, 2008 8.335 8.351 7.701 7.793 2,433,832 -0.50(-6.03%)
Jun 10, 2008 8.360 8.518 8.210 8.293 2,815,543 -0.25(-2.93%)
Jun 09, 2008 8.918 8.960 8.460 8.543 1,196,912 -0.34(-3.85%)
Jun 06, 2008 9.210 9.210 8.693 8.885 1,855,587 -0.40(-4.31%)
Jun 05, 2008 9.168 9.310 9.060 9.285 1,123,268 +0.09(+1.00%)
Jun 04, 2008 9.018 9.335 8.810 9.193 2,535,377 +0.08(+0.82%)
Jun 03, 2008 9.193 9.201 8.918 9.118 2,055,340 +0.02(+0.18%)
Jun 02, 2008 9.126 9.176 8.860 9.101 2,086,542 -0.05(-0.55%)
May 30, 2008 9.226 9.543 9.093 9.151 2,053,786 -0.05(-0.54%)
May 29, 2008 9.143 9.343 9.076 9.201 1,504,859 +0.01(+0.09%)
May 28, 2008 9.168 9.285 8.918 9.193 1,896,767 -0.13(-1.43%)
May 27, 2008 9.476 9.585 9.277 9.326 1,079,252 -0.16(-1.67%)
May 26, 2008 9.618 9.685 9.385 9.485 0 +0.00(+0.00%)
May 23, 2008 9.618 9.685 9.385 9.485 691,821 -0.23(-2.32%)
May 22, 2008 10.14 10.14 9.635 9.710 1,210,784 -0.32(-3.16%)
May 21, 2008 10.24 10.33 9.960 10.03 1,179,272 -0.16(-1.56%)
May 20, 2008 10.22 10.31 10.09 10.18 838,855 -0.10(-0.97%)
May 19, 2008 10.61 10.61 10.26 10.28 963,334 -0.31(-2.91%)
May 16, 2008 10.72 10.73 10.45 10.59 899,269 -0.08(-0.78%)
May 15, 2008 10.67 10.98 10.58 10.68 1,157,718 -0.01(-0.08%)
May 14, 2008 10.34 10.75 10.27 10.69 1,402,300 +0.51(+5.00%)
May 13, 2008 10.17 10.43 10.06 10.18 1,089,866 +0.05(+0.49%)
May 12, 2008 10.36 10.38 10.08 10.13 1,243,630 -0.19(-1.86%)
May 09, 2008 9.927 10.37 9.868 10.32 783,323 +0.19(+1.89%)
May 08, 2008 10.71 10.71 9.943 10.13 2,729,535 -0.50(-4.71%)
May 07, 2008 11.09 11.09 10.53 10.63 3,198,741 -0.80(-7.00%)
May 06, 2008 10.91 11.43 10.84 11.43 1,371,155 +0.49(+4.50%)
May 05, 2008 11.28 11.29 10.87 10.94 774,661 -0.33(-2.96%)
May 02, 2008 11.39 11.49 10.97 11.27 1,111,506 -0.18(-1.53%)
May 01, 2008 10.93 11.69 10.88 11.44 963,764 +0.49(+4.49%)
Apr 30, 2008 10.94 11.35 10.88 10.95 1,015,527 -0.06(-0.53%)
Apr 29, 2008 11.18 11.29 10.92 11.01 1,041,749 -0.16(-1.42%)
Apr 28, 2008 11.12 11.44 10.75 11.17 1,490,047 +0.16(+1.44%)
Apr 25, 2008 12.72 12.83 10.71 11.01 3,206,665 -1.52(-12.11%)
Apr 24, 2008 12.29 12.59 12.02 12.53 843,852 +0.32(+2.66%)
Apr 23, 2008 12.04 12.79 11.90 12.20 752,370 +0.23(+1.95%)
Apr 22, 2008 12.29 12.29 11.81 11.97 1,011,732 -0.36(-2.91%)
Apr 21, 2008 12.33 12.39 12.17 12.33 585,941 -0.06(-0.47%)
Apr 18, 2008 12.12 12.69 12.12 12.39 790,987 +0.33(+2.77%)
Apr 17, 2008 12.22 12.34 11.89 12.05 989,956 -0.29(-2.36%)
Apr 16, 2008 12.13 12.45 12.06 12.34 992,732 +0.23(+1.86%)
Apr 15, 2008 12.24 12.30 12.01 12.12 724,015 -0.08(-0.62%)
Apr 14, 2008 12.14 12.34 12.02 12.19 750,575 +0.09(+0.76%)
Apr 11, 2008 12.13 12.44 12.07 12.10 614,306 -0.22(-1.76%)
Apr 10, 2008 12.27 12.48 12.11 12.32 1,048,741 +0.06(+0.48%)
Apr 09, 2008 12.91 12.92 12.19 12.26 1,081,334 -0.59(-4.60%)
Apr 08, 2008 12.36 12.93 12.34 12.85 2,005,057 +0.37(+2.94%)
Apr 07, 2008 12.79 12.89 12.48 12.49 954,214 -0.29(-2.28%)
Apr 04, 2008 12.78 12.94 12.51 12.78 574,757 +0.08(+0.66%)
Apr 03, 2008 12.69 12.95 12.65 12.69 747,295 -0.28(-2.18%)
Apr 02, 2008 13.13 13.18 12.69 12.98 1,491,492 -0.18(-1.39%)
Apr 01, 2008 12.67 13.16 12.58 13.16 1,785,327 +0.68(+5.48%)
Mar 31, 2008 12.13 12.73 11.98 12.48 1,251,612 +0.34(+2.82%)
Mar 28, 2008 12.44 12.51 12.07 12.14 1,299,557 -0.32(-2.54%)
Mar 27, 2008 12.79 12.97 12.42 12.45 1,594,016 -0.47(-3.61%)
Mar 26, 2008 13.75 13.75 12.56 12.92 3,495,287 -1.47(-10.20%)
Mar 25, 2008 14.84 15.00 14.26 14.39 1,329,277 -0.43(-2.87%)
Mar 24, 2008 14.30 14.98 14.23 14.81 885,671 +0.59(+4.16%)
Mar 21, 2008 13.77 14.25 13.49 14.22 1,618,894 +0.00(+0.00%)
Mar 20, 2008 13.77 14.25 13.49 14.22 1,618,894 +0.50(+3.64%)
Mar 19, 2008 13.89 14.09 13.57 13.72 772,539 -0.10(-0.72%)
Mar 18, 2008 13.94 14.29 13.27 13.82 1,312,486 +0.25(+1.84%)
Mar 17, 2008 13.46 13.84 13.25 13.57 793,227 -0.26(-1.87%)
Mar 14, 2008 14.61 14.69 13.24 13.83 1,403,372 -0.60(-4.16%)
Mar 13, 2008 14.09 14.52 13.64 14.43 825,218 +0.15(+1.05%)
Mar 12, 2008 14.59 14.64 14.19 14.28 607,942 -0.32(-2.23%)
Mar 11, 2008 14.23 14.62 13.94 14.60 957,693 +0.79(+5.73%)
Mar 10, 2008 14.02 14.32 13.75 13.81 918,609 -0.13(-0.90%)
Mar 07, 2008 13.98 14.39 13.84 13.94 726,994 -0.23(-1.59%)
Mar 06, 2008 14.03 14.45 13.89 14.16 1,049,479 +0.00(+0.00%)
Mar 05, 2008 14.90 14.90 14.07 14.16 1,308,400 -0.86(-5.72%)
Mar 04, 2008 14.41 15.09 14.09 15.02 1,167,301 +0.53(+3.62%)
Mar 03, 2008 15.13 15.17 14.13 14.49 1,324,179 -0.57(-3.76%)
Feb 29, 2008 16.07 16.18 14.99 15.06 1,270,110 -1.18(-7.24%)
Feb 28, 2008 16.70 17.34 16.16 16.24 2,974,725 +0.31(+1.94%)
Feb 27, 2008 15.63 16.24 15.54 15.93 1,756,651 +0.11(+0.68%)
Feb 26, 2008 16.29 16.34 15.79 15.82 1,336,390 -0.48(-2.92%)
Feb 25, 2008 15.75 16.46 15.64 16.29 1,009,045 +0.56(+3.55%)
Feb 22, 2008 15.32 15.79 14.96 15.74 802,257 +0.46(+3.00%)
Feb 21, 2008 15.87 16.04 15.17 15.28 1,064,580 -0.48(-3.02%)
Feb 20, 2008 15.10 15.92 15.04 15.75 675,886 +0.52(+3.39%)
Feb 19, 2008 15.56 15.65 14.89 15.24 691,180 -0.09(-0.60%)
Feb 18, 2008 15.64 15.74 15.03 15.33 0 +0.00(+0.00%)
Feb 15, 2008 15.64 15.74 15.03 15.33 803,963 -0.43(-2.75%)
Feb 14, 2008 15.92 16.57 15.64 15.76 1,303,400 -0.13(-0.84%)
Feb 13, 2008 15.37 15.94 15.27 15.89 1,214,298 +0.73(+4.84%)
Feb 12, 2008 14.89 15.41 14.75 15.16 1,199,839 +0.37(+2.48%)
Feb 11, 2008 14.37 14.90 13.94 14.79 911,860 +0.46(+3.20%)
Feb 08, 2008 14.70 14.74 14.18 14.34 764,796 -0.38(-2.55%)
Feb 07, 2008 14.29 14.79 14.24 14.71 714,850 +0.36(+2.50%)
Feb 06, 2008 14.54 14.79 14.25 14.35 851,989 -0.05(-0.35%)
Feb 05, 2008 14.20 14.74 14.18 14.40 1,074,915 -0.15(-1.03%)
Feb 04, 2008 14.88 14.95 14.42 14.55 724,316 -0.30(-2.02%)
Feb 01, 2008 14.21 14.93 14.18 14.85 1,221,448 +0.63(+4.39%)
Jan 31, 2008 13.76 14.57 13.76 14.23 1,738,986 +0.21(+1.49%)
Jan 30, 2008 14.03 14.59 14.02 14.02 1,051,123 -0.08(-0.59%)
Jan 29, 2008 14.12 14.29 13.76 14.10 798,708 +0.15(+1.08%)
Jan 28, 2008 12.92 13.97 12.92 13.95 931,588 +1.07(+8.28%)
Jan 25, 2008 13.41 13.74 12.75 12.89 1,032,562 -0.32(-2.40%)
Jan 24, 2008 13.09 13.53 12.93 13.20 1,119,513 +0.23(+1.80%)
Jan 23, 2008 12.81 13.29 12.39 12.97 2,714,489 -0.13(-0.96%)
Jan 22, 2008 12.30 13.49 12.29 13.09 1,286,299 +0.25(+1.95%)
Jan 21, 2008 12.46 13.38 12.46 12.84 0 +0.00(+0.00%)
Jan 18, 2008 12.46 13.38 12.46 12.84 1,843,967 +0.38(+3.01%)
Jan 17, 2008 12.79 13.13 12.31 12.47 1,558,677 -0.28(-2.16%)
Jan 16, 2008 12.69 12.98 12.50 12.74 1,738,285 +0.10(+0.79%)
Jan 15, 2008 12.70 13.00 12.61 12.64 1,510,179 -0.27(-2.07%)
Jan 14, 2008 12.39 12.97 12.39 12.91 1,594,436 +0.58(+4.66%)
Jan 11, 2008 11.60 12.51 11.47 12.34 2,770,977 +0.67(+5.71%)
Jan 10, 2008 11.44 11.84 11.14 11.67 1,311,704 +0.12(+1.08%)
Jan 09, 2008 11.37 11.57 11.01 11.54 1,077,075 +0.13(+1.17%)
Jan 08, 2008 12.04 12.23 11.34 11.41 981,801 -0.59(-4.93%)
Jan 07, 2008 12.01 12.15 11.82 12.00 2,256,778 +0.02(+0.21%)
Jan 04, 2008 12.33 12.34 11.85 11.98 1,483,806 -0.49(-3.94%)
Jan 03, 2008 13.26 13.42 12.44 12.47 1,238,712 -0.82(-6.15%)
Jan 02, 2008 13.75 13.79 13.13 13.29 744,371 -0.53(-3.86%)
Jan 01, 2008 13.82 14.14 13.74 13.82 0 +0.00(+0.00%)
Dec 31, 2007 13.82 14.14 13.74 13.82 666,075 -0.08(-0.60%)
Dec 28, 2007 14.13 14.29 13.84 13.90 623,788 -0.23(-1.59%)
Dec 27, 2007 14.84 14.90 14.09 14.13 539,557 -0.81(-5.41%)
Dec 26, 2007 14.59 15.00 14.49 14.94 643,089 +0.23(+1.59%)
Dec 24, 2007 14.31 14.83 14.31 14.70 372,721 +0.25(+1.73%)
Dec 21, 2007 14.09 14.51 14.04 14.45 1,290,283 +0.56(+4.02%)
Dec 20, 2007 13.85 13.94 13.36 13.89 755,775 +0.13(+0.97%)
Dec 19, 2007 13.64 13.83 13.41 13.76 872,840 +0.07(+0.49%)
Dec 18, 2007 13.78 13.78 13.24 13.69 1,058,958 +0.03(+0.24%)
Dec 17, 2007 13.26 13.76 13.14 13.66 1,455,977 +0.29(+2.18%)
Dec 14, 2007 13.44 13.74 13.22 13.37 1,087,762 -0.15(-1.11%)
Dec 13, 2007 13.34 13.54 13.10 13.52 2,054,308 +0.08(+0.62%)
Dec 12, 2007 13.57 13.99 13.29 13.44 1,351,597 +0.26(+1.96%)
Dec 11, 2007 13.99 14.06 13.11 13.18 1,595,397 -0.77(-5.50%)
Dec 10, 2007 13.79 14.06 13.69 13.94 1,094,600 +0.16(+1.15%)
Dec 07, 2007 13.54 13.81 13.44 13.79 1,193,288 +0.23(+1.72%)
Dec 06, 2007 12.72 13.55 12.71 13.55 1,015,404 +0.86(+6.76%)
Dec 05, 2007 12.65 12.93 12.59 12.69 1,006,886 +0.21(+1.67%)
Dec 04, 2007 12.55 12.65 12.34 12.49 1,593,236 -0.29(-2.28%)
Dec 03, 2007 12.98 12.98 12.73 12.78 1,324,194 -0.04(-0.32%)
Nov 30, 2007 12.99 13.20 12.70 12.82 1,520,541 -0.02(-0.13%)
Nov 29, 2007 13.12 13.12 12.57 12.84 2,117,264 -0.29(-2.22%)
Nov 28, 2007 12.40 13.53 12.24 13.13 2,049,167 +0.88(+7.22%)
Nov 27, 2007 11.84 12.32 11.79 12.24 1,627,042 +0.47(+3.96%)
Nov 26, 2007 12.25 12.70 11.70 11.78 1,898,254 -0.44(-3.62%)
Nov 23, 2007 12.13 12.50 11.98 12.22 424,975 +0.20(+1.66%)
Nov 21, 2007 12.39 12.58 11.99 12.02 1,987,376 -0.43(-3.42%)
Nov 20, 2007 13.09 13.11 12.32 12.44 2,871,522 -0.67(-5.09%)
Nov 19, 2007 12.29 13.19 12.29 13.11 2,248,576 +0.88(+7.23%)
Nov 16, 2007 12.85 12.85 12.06 12.23 1,620,002 -0.58(-4.49%)
Nov 15, 2007 12.96 13.50 12.59 12.80 1,730,135 -0.21(-1.60%)
Nov 14, 2007 12.94 13.56 12.88 13.01 2,168,549 +0.07(+0.52%)
Nov 13, 2007 13.33 13.35 12.64 12.94 1,558,253 -0.28(-2.14%)
Nov 12, 2007 12.94 13.29 12.89 13.23 3,720,170 +0.00(+0.00%)
Nov 09, 2007 13.51 13.70 13.13 13.23 2,790,414 -0.50(-3.64%)
Nov 08, 2007 13.90 14.64 12.79 13.73 4,306,623 +0.57(+4.31%)
Nov 07, 2007 15.09 15.09 12.85 13.16 3,800,524 -1.79(-11.98%)
Nov 06, 2007 16.49 16.49 13.39 14.95 9,060,177 -2.55(-14.57%)
Nov 05, 2007 17.59 18.03 16.69 17.50 2,242,362 -0.14(-0.80%)
Nov 02, 2007 18.25 18.39 17.42 17.64 1,409,184 -0.48(-2.67%)
Nov 01, 2007 18.33 18.39 17.79 18.13 1,729,416 -0.44(-2.38%)
Oct 31, 2007 18.29 18.92 17.66 18.57 2,709,306 +0.91(+5.14%)
Oct 30, 2007 17.37 18.22 17.30 17.66 1,575,719 +0.19(+1.10%)
Oct 29, 2007 18.26 18.41 17.08 17.47 1,825,641 -0.66(-3.63%)
Oct 26, 2007 18.33 18.69 17.74 18.13 1,238,810 +0.02(+0.09%)
Oct 25, 2007 18.38 18.59 17.84 18.11 876,106 -0.13(-0.73%)
Oct 24, 2007 18.61 19.01 18.24 18.24 1,209,895 -0.47(-2.49%)
Oct 23, 2007 18.52 18.73 18.18 18.71 694,334 +0.45(+2.46%)
Oct 22, 2007 18.40 18.87 18.10 18.26 1,153,383 -0.42(-2.23%)
Oct 19, 2007 19.63 19.78 18.61 18.68 1,024,523 -1.15(-5.80%)
Oct 18, 2007 19.76 19.96 19.58 19.83 667,218 -0.13(-0.67%)
Oct 17, 2007 20.61 20.66 19.49 19.96 943,415 -0.38(-1.84%)
Oct 16, 2007 20.42 20.72 19.94 20.34 728,168 -0.10(-0.49%)
Oct 15, 2007 20.74 20.97 20.19 20.44 844,431 -0.37(-1.76%)
Oct 12, 2007 20.22 20.83 20.13 20.80 878,223 +0.56(+2.76%)
Oct 11, 2007 20.58 21.06 20.00 20.24 1,047,200 -0.37(-1.78%)
Oct 10, 2007 19.89 20.67 19.89 20.61 669,977 +0.61(+3.04%)
Oct 09, 2007 20.58 20.58 19.77 20.00 660,859 -0.29(-1.44%)
Oct 08, 2007 20.54 20.82 20.23 20.29 581,071 -0.04(-0.20%)
Oct 05, 2007 19.97 20.54 19.84 20.34 784,800 +0.54(+2.74%)
Oct 04, 2007 20.39 20.41 19.58 19.79 917,139 -0.50(-2.46%)
Oct 03, 2007 21.07 21.19 20.24 20.29 1,396,946 -0.94(-4.43%)
Oct 02, 2007 20.97 21.55 20.96 21.24 567,753 +0.23(+1.07%)
Oct 01, 2007 20.31 21.20 20.25 21.01 948,215 +0.68(+3.32%)
Sep 28, 2007 20.75 20.87 20.23 20.34 732,008 -0.38(-1.85%)
Sep 27, 2007 20.44 20.86 20.21 20.72 973,051 +0.33(+1.64%)
Sep 26, 2007 20.59 20.70 19.97 20.39 1,137,066 +0.01(+0.04%)
Sep 25, 2007 20.62 20.66 19.82 20.38 1,537,325 -0.50(-2.40%)
Sep 24, 2007 20.98 21.63 20.65 20.88 741,822 -0.10(-0.48%)
Sep 21, 2007 20.74 21.51 20.60 20.98 993,568 +0.32(+1.53%)
Sep 20, 2007 21.06 21.25 20.45 20.66 902,142 -0.46(-2.17%)
Sep 19, 2007 20.74 21.69 20.69 21.12 1,374,870 +0.67(+3.26%)
Sep 18, 2007 19.13 20.49 19.13 20.45 1,212,774 +1.46(+7.68%)
Sep 17, 2007 19.07 19.44 18.97 18.99 1,331,076 -0.12(-0.61%)
Sep 14, 2007 18.98 19.25 18.88 19.11 642,621 -0.10(-0.52%)
Sep 13, 2007 19.24 19.44 19.01 19.21 890,504 +0.03(+0.13%)
Sep 12, 2007 19.37 19.40 18.80 19.19 971,971 -0.19(-0.99%)
Sep 11, 2007 18.94 19.74 18.84 19.38 1,195,737 +0.49(+2.60%)
Sep 10, 2007 19.39 19.51 18.51 18.89 872,026 -0.43(-2.24%)
Sep 07, 2007 20.01 20.01 19.07 19.32 974,731 -0.96(-4.73%)
Sep 06, 2007 20.65 20.74 20.09 20.28 697,093 -0.12(-0.57%)
Sep 05, 2007 20.45 20.74 20.29 20.39 935,737 -0.12(-0.61%)
Sep 04, 2007 20.44 20.73 20.24 20.52 1,138,386 +0.15(+0.74%)
Aug 31, 2007 20.54 20.66 20.18 20.37 1,100,831 +0.15(+0.74%)
Aug 30, 2007 20.49 20.70 20.02 20.22 1,458,137 -0.63(-3.04%)
Aug 29, 2007 20.26 20.92 20.00 20.85 1,004,006 +0.78(+3.90%)
Aug 28, 2007 20.68 20.75 19.96 20.07 1,205,935 -0.72(-3.45%)
Aug 27, 2007 21.04 21.25 20.55 20.79 1,144,505 -0.30(-1.42%)
Aug 24, 2007 21.44 21.59 20.42 21.09 1,955,221 -0.19(-0.90%)
Aug 23, 2007 20.49 21.44 20.49 21.28 1,693,421 +1.07(+5.28%)
Aug 22, 2007 20.74 21.22 20.00 20.21 2,125,595 +0.74(+3.81%)
Aug 21, 2007 18.54 19.73 18.46 19.47 1,088,233 +0.80(+4.29%)
Aug 20, 2007 18.27 18.83 17.65 18.67 966,212 +0.44(+2.42%)
Aug 17, 2007 18.41 19.38 17.80 18.23 1,633,921 +0.03(+0.18%)
Aug 16, 2007 18.00 18.49 16.74 18.19 2,003,899 -0.14(-0.77%)
Aug 15, 2007 19.24 19.79 18.33 18.34 1,375,350 -0.86(-4.47%)
Aug 14, 2007 19.40 19.78 18.79 19.19 1,213,080 -0.15(-0.78%)
Aug 13, 2007 19.72 20.69 18.81 19.34 2,041,128 +0.10(+0.52%)
Aug 10, 2007 16.46 19.65 15.56 19.24 3,230,626 +2.53(+15.10%)
Aug 09, 2007 17.62 17.97 16.30 16.72 3,813,377 -1.52(-8.32%)
Aug 08, 2007 19.92 20.06 16.31 18.24 4,070,827 -1.65(-8.30%)
Aug 07, 2007 19.25 20.09 19.11 19.89 3,692,316 +1.34(+7.24%)
Aug 06, 2007 19.41 19.96 17.84 18.54 5,697,315 +1.18(+6.82%)
Aug 03, 2007 17.76 18.65 17.14 17.36 1,428,142 -1.29(-6.93%)
Aug 02, 2007 18.65 18.78 18.34 18.65 1,286,683 +0.14(+0.76%)
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.