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, 2009 11.89 12.58 11.88 12.30 1,282,535 +0.38(+3.15%)
Jul 30, 2009 11.51 12.53 11.48 11.93 2,139,035 +0.69(+6.16%)
Jul 29, 2009 11.23 11.64 11.12 11.23 1,027,824 +0.02(+0.15%)
Jul 28, 2009 11.15 11.38 11.03 11.22 529,860 +0.06(+0.52%)
Jul 27, 2009 11.09 11.28 10.94 11.16 806,196 +0.02(+0.15%)
Jul 24, 2009 11.25 11.54 10.94 11.14 1,877 -0.16(-1.40%)
Jul 23, 2009 10.84 11.54 10.79 11.30 1,887,364 +0.47(+4.31%)
Jul 22, 2009 10.42 10.87 10.28 10.84 1,519,481 +0.32(+3.01%)
Jul 21, 2009 10.85 10.92 10.33 10.52 1,053,534 -0.22(-2.02%)
Jul 20, 2009 10.43 10.78 10.29 10.73 1,400,037 +0.42(+4.04%)
Jul 17, 2009 10.23 10.60 10.15 10.32 882,767 +0.06(+0.57%)
Jul 16, 2009 10.51 10.51 9.944 10.26 1,676,738 -0.28(-2.69%)
Jul 15, 2009 10.12 10.71 9.943 10.54 2,015,611 +0.50(+4.98%)
Jul 14, 2009 9.335 10.16 9.110 10.04 3,324,610 +0.69(+7.40%)
Jul 13, 2009 9.076 9.360 9.059 9.351 2,387,880 +0.68(+7.88%)
Jul 10, 2009 8.418 8.735 8.393 8.668 766,096 +0.20(+2.36%)
Jul 09, 2009 8.576 8.576 8.393 8.468 1,629,543 +0.00(+0.00%)
Jul 08, 2009 8.735 8.810 8.218 8.468 1,611,682 -0.23(-2.59%)
Jul 07, 2009 8.418 8.785 8.176 8.693 1,625,381 +0.28(+3.37%)
Jul 06, 2009 8.635 8.826 8.143 8.410 1,108,014 -0.38(-4.36%)
Jul 02, 2009 8.776 9.043 8.535 8.793 1,247,563 -0.18(-1.95%)
Jul 01, 2009 8.560 9.043 8.468 8.968 1,742,176 +0.70(+8.47%)
Jun 30, 2009 7.868 8.460 7.718 8.268 1,533,002 +0.44(+5.64%)
Jun 29, 2009 7.576 8.035 7.501 7.826 513,648 +0.25(+3.30%)
Jun 26, 2009 7.601 7.751 7.484 7.576 2,531,454 -0.07(-0.87%)
Jun 25, 2009 7.601 7.688 7.543 7.643 864,385 +0.12(+1.55%)
Jun 24, 2009 7.451 7.776 7.293 7.526 736,653 +0.19(+2.61%)
Jun 23, 2009 7.918 8.018 7.276 7.334 961,789 -0.49(-6.28%)
Jun 22, 2009 8.110 8.218 7.793 7.826 897,116 -0.53(-6.29%)
Jun 19, 2009 7.926 8.526 7.918 8.351 1,568,736 +0.58(+7.40%)
Jun 18, 2009 7.501 7.801 7.359 7.776 1,466,490 +0.19(+2.53%)
Jun 17, 2009 7.526 7.985 7.143 7.584 1,238,776 +0.03(+0.44%)
Jun 16, 2009 7.618 7.818 7.476 7.551 1,169,653 +0.01(+0.11%)
Jun 15, 2009 7.685 7.685 7.351 7.543 741,164 -0.14(-1.84%)
Jun 12, 2009 8.235 8.235 7.459 7.685 1,484,866 -0.62(-7.43%)
Jun 11, 2009 8.576 8.626 8.285 8.301 964,198 -0.16(-1.87%)
Jun 10, 2009 8.818 8.985 8.051 8.460 1,042,226 -0.28(-3.15%)
Jun 09, 2009 8.685 8.893 8.635 8.735 466,504 +0.08(+0.96%)
Jun 08, 2009 8.626 8.835 8.585 8.651 515,564 -0.41(-4.51%)
Jun 05, 2009 9.126 9.289 8.726 9.060 950,420 +0.13(+1.49%)
Jun 04, 2009 9.118 9.118 8.760 8.926 1,170,342 -0.19(-2.10%)
Jun 03, 2009 8.893 9.151 8.751 9.118 829,418 -0.02(-0.18%)
Jun 02, 2009 9.376 9.510 9.001 9.135 899,883 -0.29(-3.09%)
Jun 01, 2009 9.043 9.568 9.010 9.426 1,125,002 +0.59(+6.70%)
May 29, 2009 8.910 9.001 8.668 8.835 1,031,171 -0.14(-1.58%)
May 28, 2009 8.835 9.035 8.426 8.976 902,840 +0.25(+2.87%)
May 27, 2009 9.026 9.168 8.651 8.726 1,006,096 -0.36(-3.94%)
May 26, 2009 8.335 9.085 8.201 9.085 1,347,598 +0.73(+8.67%)
May 22, 2009 8.401 8.568 8.060 8.360 477,847 +0.00(+0.00%)
May 21, 2009 8.368 8.601 8.041 8.360 1,131,220 -0.25(-2.90%)
May 20, 2009 8.968 9.418 8.501 8.610 1,429,587 -0.12(-1.34%)
May 19, 2009 8.843 9.168 8.676 8.726 1,116,027 -0.14(-1.60%)
May 18, 2009 8.460 9.076 8.426 8.868 1,113,356 +0.53(+6.40%)
May 15, 2009 8.451 8.751 8.226 8.335 1,120,105 -0.13(-1.57%)
May 14, 2009 7.743 8.743 7.393 8.468 1,750,350 +0.67(+8.55%)
May 13, 2009 8.543 8.668 7.668 7.801 1,467,487 -1.09(-12.28%)
May 12, 2009 9.118 9.276 8.793 8.893 1,477,665 -0.18(-1.93%)
May 11, 2009 9.343 9.635 8.826 9.068 1,041,159 -0.59(-6.13%)
May 08, 2009 8.935 9.776 8.935 9.660 2,396,280 +1.25(+14.92%)
May 07, 2009 8.643 9.126 8.251 8.405 3,034,143 -0.11(-1.32%)
May 06, 2009 7.868 9.101 7.093 8.518 2,904,786 +0.93(+12.31%)
May 05, 2009 7.818 7.818 7.351 7.584 1,253,689 -0.23(-2.88%)
May 04, 2009 7.660 7.826 7.426 7.810 1,423,412 +0.72(+10.11%)
May 01, 2009 6.893 7.134 6.893 7.093 994,081 +0.20(+2.90%)
Apr 30, 2009 6.843 7.068 6.818 6.893 1,114,709 +0.08(+1.22%)
Apr 29, 2009 6.476 6.918 6.384 6.809 911,104 +0.41(+6.38%)
Apr 28, 2009 6.351 6.618 6.351 6.401 579,721 -0.06(-0.90%)
Apr 27, 2009 6.634 6.859 6.393 6.459 706,524 -0.38(-5.60%)
Apr 24, 2009 6.459 6.976 6.384 6.843 1,897,494 +0.46(+7.18%)
Apr 23, 2009 6.243 6.493 6.059 6.384 1,176,044 +0.23(+3.79%)
Apr 22, 2009 5.684 6.576 5.534 6.151 1,497,017 +0.37(+6.34%)
Apr 21, 2009 5.493 5.843 5.409 5.784 1,040,509 +0.28(+5.15%)
Apr 20, 2009 6.034 6.034 5.384 5.501 1,293,289 -0.61(-9.96%)
Apr 17, 2009 5.734 6.359 5.726 6.109 1,645,388 +0.40(+7.01%)
Apr 16, 2009 5.576 5.793 5.292 5.709 1,342,731 +0.18(+3.32%)
Apr 15, 2009 5.301 5.543 5.301 5.526 840,794 +0.23(+4.25%)
Apr 14, 2009 5.342 5.509 5.134 5.301 994,747 -0.14(-2.60%)
Apr 13, 2009 5.001 5.534 4.751 5.442 972,363 +0.44(+8.83%)
Apr 09, 2009 4.984 5.334 4.934 5.001 1,204,529 +0.18(+3.81%)
Apr 08, 2009 4.801 5.167 4.584 4.817 1,608,049 +0.38(+8.65%)
Apr 07, 2009 4.101 4.517 4.009 4.434 1,409,256 +0.28(+6.61%)
Apr 06, 2009 4.084 4.176 3.867 4.159 371,261 +0.03(+0.60%)
Apr 03, 2009 4.176 4.309 3.909 4.134 656,389 -0.03(-0.80%)
Apr 02, 2009 3.859 4.492 3.859 4.167 1,226,023 +0.45(+12.11%)
Apr 01, 2009 3.259 3.726 3.217 3.717 765,972 +0.35(+10.40%)
Mar 31, 2009 3.367 3.751 3.084 3.367 838,860 +0.08(+2.28%)
Mar 30, 2009 3.442 3.451 3.157 3.292 461,132 -0.41(-11.04%)
Mar 26, 2009 3.642 3.726 3.534 3.701 609,490 +0.17(+4.72%)
Mar 25, 2009 3.567 3.676 3.317 3.534 540,775 +0.02(+0.71%)
Mar 24, 2009 3.434 3.709 3.367 3.509 554,095 +0.02(+0.48%)
Mar 23, 2009 3.409 3.492 3.392 3.492 742,317 +0.33(+10.26%)
Mar 20, 2009 3.484 3.559 3.084 3.167 617,963 -0.32(-9.09%)
Mar 19, 2009 3.559 3.659 3.442 3.484 376,878 +0.01(+0.24%)
Mar 18, 2009 3.159 3.542 3.084 3.476 569,266 +0.31(+9.74%)
Mar 17, 2009 3.025 3.167 2.850 3.167 513,171 +0.13(+4.11%)
Mar 16, 2009 3.284 3.326 3.017 3.042 706,477 -0.18(-5.44%)
Mar 13, 2009 3.092 3.242 3.092 3.217 0 +0.17(+5.46%)
Mar 12, 2009 2.809 3.117 2.742 3.050 635,192 +0.16(+5.48%)
Mar 11, 2009 2.967 3.309 2.750 2.892 1,064,299 -0.04(-1.42%)
Mar 10, 2009 2.592 3.292 2.592 2.934 1,140,463 +0.43(+17.33%)
Mar 09, 2009 2.834 2.867 2.467 2.500 774,833 -0.37(-12.79%)
Mar 06, 2009 2.734 2.959 2.734 2.867 0 +0.07(+2.38%)
Mar 05, 2009 3.309 3.309 2.717 2.800 616,912 -0.65(-18.84%)
Mar 04, 2009 3.551 3.576 3.326 3.451 888,760 -0.51(-12.84%)
Mar 02, 2009 3.709 4.026 3.659 3.959 973,308 +0.17(+4.40%)
Feb 27, 2009 3.601 3.976 3.592 3.792 0 +0.10(+2.71%)
Feb 26, 2009 3.617 3.851 3.509 3.692 499,047 -0.02(-0.45%)
Feb 25, 2009 3.867 4.042 3.667 3.709 807,134 -0.19(-4.91%)
Feb 24, 2009 3.726 3.901 3.567 3.901 1,140,201 +0.24(+6.61%)
Feb 23, 2009 3.842 3.901 3.634 3.659 459,246 -0.18(-4.77%)
Feb 20, 2009 3.942 4.001 3.751 3.842 598,312 -0.14(-3.56%)
Feb 19, 2009 4.059 4.209 3.926 3.984 508,022 -0.07(-1.65%)
Feb 18, 2009 4.251 4.251 3.926 4.051 379,216 -0.20(-4.71%)
Feb 17, 2009 4.384 4.401 4.126 4.251 389,954 -0.33(-7.27%)
Feb 13, 2009 4.467 4.809 4.376 4.584 420,059 +0.13(+2.80%)
Feb 12, 2009 4.276 4.501 4.192 4.459 388,173 +0.14(+3.28%)
Feb 11, 2009 4.301 4.501 4.251 4.317 308,534 +0.03(+0.78%)
Feb 10, 2009 4.492 4.734 4.217 4.284 590,597 -0.23(-5.17%)
Feb 09, 2009 4.551 4.642 4.367 4.517 855,853 -0.07(-1.45%)
Feb 06, 2009 4.126 4.826 4.101 4.584 1,225,743 +0.47(+11.34%)
Feb 05, 2009 3.926 4.209 3.876 4.117 486,962 +0.13(+3.35%)
Feb 04, 2009 3.951 4.151 3.934 3.984 483,004 +0.02(+0.63%)
Feb 03, 2009 3.892 3.992 3.701 3.959 589,394 +0.12(+3.04%)
Feb 02, 2009 3.834 3.892 3.717 3.842 782,364 -0.05(-1.28%)
Jan 30, 2009 4.392 4.392 3.851 3.892 0 -0.33(-7.71%)
Jan 29, 2009 4.484 4.501 4.184 4.217 386,350 -0.36(-7.83%)
Jan 28, 2009 4.092 4.584 4.026 4.576 847,027 +0.59(+14.85%)
Jan 27, 2009 3.992 4.142 3.826 3.984 1,020,439 +0.02(+0.63%)
Jan 26, 2009 4.184 4.251 3.809 3.959 1,209,245 -0.18(-4.23%)
Jan 23, 2009 4.026 4.276 3.976 4.134 1,247,765 -0.03(-0.80%)
Jan 22, 2009 4.234 4.434 4.026 4.167 743,734 -0.19(-4.40%)
Jan 21, 2009 4.117 4.484 3.976 4.359 806,395 +0.37(+9.19%)
Jan 20, 2009 4.534 4.534 3.976 3.992 740,069 -0.55(-12.11%)
Jan 16, 2009 4.567 4.792 4.284 4.542 630,098 +0.07(+1.49%)
Jan 15, 2009 4.492 4.642 4.167 4.476 620,289 -0.02(-0.37%)
Jan 14, 2009 4.276 4.551 4.142 4.492 780,900 +0.08(+1.89%)
Jan 13, 2009 4.676 4.676 4.276 4.409 787,702 -0.27(-5.70%)
Jan 12, 2009 4.959 5.026 4.509 4.676 721,956 -0.30(-6.03%)
Jan 09, 2009 5.392 5.392 4.959 4.976 636,866 -0.39(-7.30%)
Jan 08, 2009 5.142 5.401 4.934 5.367 785,188 +0.13(+2.55%)
Jan 07, 2009 5.484 5.618 5.001 5.234 1,289,023 -0.38(-6.82%)
Jan 06, 2009 5.718 5.801 5.509 5.618 853,351 +0.00(+0.00%)
Jan 05, 2009 5.392 5.684 5.184 5.618 659,866 +0.19(+3.53%)
Jan 02, 2009 5.151 5.693 5.151 5.426 0 +0.29(+5.68%)
Jan 01, 2009 4.909 5.251 4.759 5.134 0 +0.00(+0.00%)
Dec 31, 2008 4.909 5.251 4.759 5.134 929,244 +0.28(+5.66%)
Dec 30, 2008 4.626 5.001 4.542 4.859 649,380 +0.33(+7.17%)
Dec 29, 2008 4.717 4.792 4.501 4.534 503,645 -0.22(-4.56%)
Dec 26, 2008 4.601 4.792 4.551 4.751 247,639 +0.17(+3.64%)
Dec 24, 2008 4.517 4.709 4.467 4.584 219,891 +0.08(+1.85%)
Dec 23, 2008 4.692 4.751 4.442 4.501 460,784 -0.13(-2.70%)
Dec 22, 2008 5.026 5.034 4.401 4.626 659,104 -0.43(-8.42%)
Dec 19, 2008 4.667 5.076 4.634 5.051 992,637 +0.49(+10.79%)
Dec 18, 2008 4.784 4.917 4.384 4.559 798,295 -0.23(-4.70%)
Dec 17, 2008 4.917 5.076 4.651 4.784 1,089,912 -0.21(-4.17%)
Dec 16, 2008 4.434 5.017 4.434 4.992 841,140 +0.65(+14.97%)
Dec 15, 2008 4.759 4.834 4.292 4.342 1,585,931 -0.48(-9.86%)
Dec 12, 2008 4.276 4.817 3.934 4.817 0 +0.40(+9.06%)
Dec 11, 2008 4.892 4.926 4.259 4.417 940,571 -0.53(-10.62%)
Dec 10, 2008 4.617 5.151 4.576 4.942 918,047 +0.38(+8.21%)
Dec 09, 2008 4.442 4.642 4.292 4.567 864,675 +0.08(+1.86%)
Dec 08, 2008 4.517 4.726 4.384 4.484 814,891 +0.17(+3.86%)
Dec 05, 2008 3.792 4.451 3.792 4.317 883,387 +0.38(+9.51%)
Dec 04, 2008 4.017 4.359 3.784 3.942 847,345 -0.13(-3.27%)
Dec 03, 2008 3.984 4.201 3.684 4.076 982,114 +0.17(+4.26%)
Dec 02, 2008 3.492 3.942 3.459 3.909 895,534 +0.53(+15.52%)
Dec 01, 2008 3.867 3.867 3.384 3.384 1,020,530 -0.61(-15.24%)
Nov 28, 2008 3.701 4.051 3.701 3.992 304,196 +0.24(+6.44%)
Nov 26, 2008 3.501 3.751 3.367 3.751 1,522,805 +0.11(+2.97%)
Nov 25, 2008 4.001 4.042 3.309 3.642 1,823,930 -0.29(-7.42%)
Nov 24, 2008 3.659 4.026 3.617 3.934 1,223,540 +0.34(+9.51%)
Nov 21, 2008 3.384 3.609 3.059 3.592 1,051,595 +0.29(+8.84%)
Nov 20, 2008 3.517 3.792 3.284 3.300 1,160,296 -0.23(-6.38%)
Nov 19, 2008 4.084 4.126 3.526 3.526 1,180,315 -0.58(-14.02%)
Nov 18, 2008 4.117 4.292 3.792 4.101 925,674 +0.01(+0.20%)
Nov 17, 2008 4.259 4.384 4.084 4.092 761,770 -0.21(-4.85%)
Nov 14, 2008 5.242 5.242 4.209 4.301 0 -1.13(-20.74%)
Nov 13, 2008 4.276 5.426 4.084 5.426 2,094,936 +1.29(+31.25%)
Nov 12, 2008 4.217 4.292 4.009 4.134 1,599,966 -0.03(-0.60%)
Nov 11, 2008 4.984 4.992 4.126 4.159 2,409,334 -0.92(-18.06%)
Nov 10, 2008 5.851 6.034 4.976 5.076 1,655,240 -1.42(-21.82%)
Nov 07, 2008 5.893 6.618 5.001 6.493 1,195,700 +0.93(+16.62%)
Nov 06, 2008 6.609 6.809 5.526 5.568 1,202,023 -1.24(-18.24%)
Nov 05, 2008 7.068 7.326 6.759 6.809 830,087 -0.38(-5.33%)
Nov 04, 2008 7.251 7.393 6.826 7.193 796,810 -0.06(-0.80%)
Nov 03, 2008 6.351 7.393 5.784 7.251 1,279,705 +0.89(+14.02%)
Oct 31, 2008 5.267 6.409 5.259 6.359 1,100,110 +1.08(+20.54%)
Oct 30, 2008 4.884 5.301 4.884 5.276 560,056 +0.43(+8.95%)
Oct 29, 2008 4.451 5.017 4.326 4.842 1,000,552 +0.35(+7.79%)
Oct 28, 2008 4.359 4.584 4.142 4.492 1,069,431 +0.23(+5.27%)
Oct 27, 2008 4.709 4.809 4.234 4.267 876,309 -0.52(-10.80%)
Oct 24, 2008 4.692 4.951 4.609 4.784 1,174,733 -0.33(-6.36%)
Oct 23, 2008 5.559 5.593 5.001 5.109 1,076,901 -0.38(-6.98%)
Oct 22, 2008 5.693 5.743 5.363 5.493 934,336 -0.38(-6.39%)
Oct 21, 2008 5.843 6.043 5.801 5.868 582,047 -0.09(-1.54%)
Oct 20, 2008 6.118 6.234 5.768 5.959 645,680 -0.08(-1.24%)
Oct 17, 2008 5.876 6.343 5.843 6.034 1,396,492 -0.15(-2.43%)
Oct 16, 2008 5.634 6.193 5.417 6.184 1,219,873 +0.61(+10.91%)
Oct 15, 2008 5.976 6.084 5.576 5.576 861,859 -0.54(-8.86%)
Oct 14, 2008 6.226 6.301 5.951 6.118 1,080,850 +0.16(+2.66%)
Oct 13, 2008 6.193 6.193 5.709 5.959 1,316,791 +0.11(+1.85%)
Oct 10, 2008 5.868 6.176 5.301 5.851 2,549,905 -0.22(-3.57%)
Oct 09, 2008 6.551 6.684 6.068 6.068 1,362,368 -0.48(-7.38%)
Oct 08, 2008 6.034 6.851 6.034 6.551 1,483,031 +0.23(+3.56%)
Oct 07, 2008 6.359 6.509 6.151 6.326 1,686,526 +0.16(+2.57%)
Oct 06, 2008 6.326 6.368 5.959 6.168 1,753,838 -0.18(-2.89%)
Oct 03, 2008 6.734 6.793 6.351 6.351 0 -0.32(-4.75%)
Oct 02, 2008 7.093 7.143 6.584 6.668 1,000,914 -0.50(-6.98%)
Oct 01, 2008 7.034 7.226 6.843 7.168 738,796 +0.00(+0.00%)
Sep 30, 2008 7.643 7.660 6.759 7.168 1,618,677 -0.58(-7.43%)
Sep 29, 2008 7.993 8.226 7.710 7.743 869,827 -0.41(-5.01%)
Sep 26, 2008 7.685 8.201 7.668 8.151 0 +0.32(+4.04%)
Sep 25, 2008 7.893 8.043 7.751 7.835 724,528 +0.13(+1.73%)
Sep 24, 2008 8.201 8.385 7.668 7.701 1,148,285 -0.43(-5.23%)
Sep 23, 2008 8.060 8.510 8.060 8.126 945,620 +0.12(+1.46%)
Sep 22, 2008 8.493 8.735 7.968 8.010 1,176,975 -0.63(-7.24%)
Sep 19, 2008 9.051 9.585 8.085 8.635 0 -0.11(-1.24%)
Sep 18, 2008 8.510 8.935 8.035 8.743 1,757,404 +0.47(+5.64%)
Sep 17, 2008 8.518 8.776 7.835 8.276 1,279,993 -0.44(-5.07%)
Sep 16, 2008 8.551 8.760 8.335 8.718 1,432,180 -0.03(-0.38%)
Sep 15, 2008 9.160 9.251 8.385 8.751 949,992 -0.53(-5.75%)
Sep 12, 2008 8.610 9.310 8.501 9.285 1,137,229 +0.58(+6.70%)
Sep 11, 2008 8.326 8.718 8.126 8.701 726,426 +0.21(+2.45%)
Sep 10, 2008 8.468 8.651 7.901 8.493 1,255,435 +0.08(+0.89%)
Sep 09, 2008 8.993 9.256 8.401 8.418 1,413,467 -0.51(-5.70%)
Sep 08, 2008 9.168 9.418 8.768 8.926 1,176,452 +0.21(+2.39%)
Sep 05, 2008 8.810 8.968 8.468 8.718 0 -0.16(-1.78%)
Sep 04, 2008 9.026 9.185 8.793 8.876 859,845 -0.19(-2.11%)
Sep 03, 2008 8.526 9.210 8.376 9.068 1,096,245 +0.51(+5.94%)
Sep 02, 2008 8.201 9.376 8.201 8.560 1,334,777 +0.59(+7.43%)
Aug 29, 2008 7.793 8.093 7.793 7.968 0 +0.07(+0.84%)
Aug 28, 2008 7.743 7.918 7.526 7.901 568,140 +0.22(+2.82%)
Aug 27, 2008 7.743 7.926 7.559 7.685 908,206 -0.08(-0.97%)
Aug 26, 2008 7.843 8.010 7.526 7.760 724,724 -0.08(-1.06%)
Aug 25, 2008 8.335 8.368 7.676 7.843 1,106,552 -0.60(-7.11%)
Aug 22, 2008 8.251 8.610 8.201 8.443 0 +0.26(+3.16%)
Aug 21, 2008 8.401 8.543 8.068 8.185 813,293 -0.29(-3.44%)
Aug 20, 2008 8.935 9.010 8.393 8.476 1,089,764 -0.43(-4.78%)
Aug 19, 2008 9.376 9.468 8.835 8.901 761,533 -0.63(-6.56%)
Aug 18, 2008 10.00 10.13 9.485 9.526 1,140,971 -0.48(-4.75%)
Aug 15, 2008 9.368 10.02 9.368 10.00 0 +0.71(+7.62%)
Aug 14, 2008 8.943 9.485 8.943 9.293 752,435 +0.25(+2.76%)
Aug 13, 2008 9.460 9.485 8.768 9.043 977,501 -0.38(-4.07%)
Aug 12, 2008 9.543 9.568 9.126 9.426 1,165,664 -0.07(-0.70%)
Aug 11, 2008 8.410 9.710 8.410 9.493 1,750,962 +1.10(+13.11%)
Aug 08, 2008 7.618 8.435 7.618 8.393 953,292 +0.82(+10.78%)
Aug 07, 2008 7.968 8.018 7.551 7.576 1,150,236 -0.48(-6.00%)
Aug 06, 2008 8.326 8.343 7.618 8.060 1,164,089 -0.37(-4.35%)
Aug 05, 2008 7.918 8.543 7.868 8.426 1,331,999 +0.63(+8.13%)
Aug 04, 2008 7.251 7.943 6.876 7.793 1,711,517 +0.23(+2.97%)
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.