Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
24.71
25.52
24.43
25.05
732,687
-0.44(-1.73%)
Feb 27, 2020
26.13
26.76
25.18
25.49
561,290
-1.11(-4.17%)
Feb 26, 2020
27.33
27.67
26.53
26.60
624,216
-0.32(-1.20%)
Feb 25, 2020
27.71
28.19
26.79
26.93
883,045
-0.68(-2.46%)
Feb 24, 2020
28.19
28.40
24.15
27.60
1,620,360
+1.25(+4.74%)
Feb 21, 2020
26.82
26.92
26.19
26.36
338,969
-0.45(-1.69%)
Feb 20, 2020
26.66
27.03
26.66
26.81
142,230
+0.01(+0.04%)
Feb 19, 2020
26.74
27.03
26.71
26.80
165,601
+0.07(+0.26%)
Feb 18, 2020
26.58
27.07
26.22
26.73
202,618
+0.11(+0.41%)
Feb 14, 2020
26.92
26.92
26.22
26.62
206,170
-0.29(-1.10%)
Feb 13, 2020
26.79
27.19
26.59
26.92
175,329
-0.16(-0.58%)
Feb 12, 2020
26.78
27.41
26.68
27.07
204,974
+0.70(+2.65%)
Feb 11, 2020
26.85
27.02
26.16
26.38
301,393
-0.65(-2.40%)
Feb 10, 2020
27.42
27.63
26.83
27.02
275,197
-0.43(-1.57%)
Feb 07, 2020
27.21
27.55
27.10
27.46
221,230
+0.06(+0.22%)
Feb 06, 2020
28.25
28.33
27.40
27.40
200,698
-0.67(-2.38%)
Feb 05, 2020
27.45
28.09
27.35
28.07
244,941
+0.92(+3.40%)
Feb 04, 2020
27.17
27.34
26.90
27.14
169,091
+0.50(+1.88%)
Feb 03, 2020
26.20
26.76
26.20
26.64
268,933
+0.61(+2.34%)
Jan 31, 2020
26.63
26.64
25.68
26.03
330,523
-0.68(-2.54%)
Jan 30, 2020
26.83
26.99
26.37
26.71
250,113
-0.31(-1.16%)
Jan 29, 2020
27.46
27.57
26.88
27.02
253,120
-0.16(-0.58%)
Jan 28, 2020
27.03
27.41
26.84
27.18
166,130
+0.55(+2.07%)
Jan 27, 2020
26.78
26.93
26.15
26.63
198,609
-0.71(-2.59%)
Jan 24, 2020
28.04
28.09
27.06
27.34
220,925
-0.70(-2.49%)
Jan 23, 2020
27.83
28.07
27.12
28.04
335,183
+0.07(+0.25%)
Jan 22, 2020
28.18
28.32
27.79
27.97
175,794
-0.07(-0.25%)
Jan 21, 2020
28.16
28.25
27.68
28.04
279,323
-0.21(-0.73%)
Jan 17, 2020
28.17
28.49
27.94
28.24
518,783
+0.22(+0.77%)
Jan 16, 2020
27.18
28.18
27.18
28.03
185,603
+0.90(+3.33%)
Jan 15, 2020
27.00
27.46
26.88
27.12
187,213
-0.04(-0.14%)
Jan 14, 2020
27.07
27.63
27.06
27.16
203,073
+0.01(+0.04%)
Jan 13, 2020
27.29
27.41
26.67
27.15
367,596
-0.13(-0.47%)
Jan 10, 2020
27.33
27.45
27.01
27.28
145,621
-0.09(-0.32%)
Jan 09, 2020
27.81
27.94
27.33
27.37
200,744
-0.32(-1.17%)
Jan 08, 2020
27.70
27.81
27.48
27.69
174,599
-0.05(-0.18%)
Jan 07, 2020
27.68
27.83
27.39
27.74
173,452
-0.16(-0.56%)
Jan 06, 2020
27.65
28.12
27.35
27.90
189,844
+0.06(+0.21%)
Jan 03, 2020
28.01
28.29
27.61
27.84
206,577
-0.71(-2.48%)
Jan 02, 2020
28.58
28.64
28.27
28.55
276,198
+0.29(+1.04%)
Dec 31, 2019
28.49
28.87
28.24
28.25
260,409
-0.32(-1.13%)
Dec 30, 2019
28.25
28.82
28.25
28.58
260,286
+0.37(+1.32%)
Dec 27, 2019
28.20
28.36
28.07
28.20
144,502
+0.12(+0.42%)
Dec 26, 2019
27.99
28.17
27.79
28.09
85,350
+0.13(+0.46%)
Dec 24, 2019
27.66
27.99
27.60
27.96
78,356
+0.27(+0.96%)
Dec 23, 2019
28.22
28.22
27.64
27.69
195,646
-0.42(-1.50%)
Dec 20, 2019
28.80
28.90
27.99
28.11
686,182
-0.64(-2.22%)
Dec 19, 2019
29.41
29.41
28.74
28.75
155,163
-0.60(-2.04%)
Dec 18, 2019
29.48
29.58
29.30
29.35
338,916
-0.12(-0.40%)
Dec 17, 2019
29.31
29.53
29.27
29.47
377,864
+0.27(+0.91%)
Dec 16, 2019
29.28
29.48
29.08
29.21
310,092
+0.30(+1.05%)
Dec 13, 2019
29.58
29.94
28.75
28.90
302,844
-0.68(-2.29%)
Dec 12, 2019
28.94
29.80
28.42
29.58
405,529
+0.76(+2.63%)
Dec 11, 2019
28.90
28.94
28.68
28.82
135,582
+0.11(+0.38%)
Dec 10, 2019
28.86
28.95
28.56
28.71
161,966
-0.08(-0.27%)
Dec 09, 2019
28.72
28.99
28.49
28.79
192,265
+0.00(+0.00%)
Dec 06, 2019
28.83
29.14
28.66
28.79
286,053
+0.30(+1.07%)
Dec 05, 2019
28.32
28.58
28.09
28.49
152,664
+0.22(+0.76%)
Dec 04, 2019
27.62
28.53
27.62
28.27
247,003
+0.82(+2.97%)
Dec 03, 2019
27.82
27.87
27.34
27.46
222,748
-0.71(-2.51%)
Dec 02, 2019
28.32
28.80
28.05
28.16
236,854
-0.16(-0.56%)
Nov 29, 2019
28.70
28.70
28.15
28.32
198,537
-0.48(-1.66%)
Nov 27, 2019
28.73
29.07
28.68
28.80
239,589
+0.17(+0.58%)
Nov 26, 2019
28.30
28.77
28.08
28.63
237,978
+0.38(+1.35%)
Nov 25, 2019
27.22
28.29
27.04
28.25
231,019
+1.14(+4.19%)
Nov 22, 2019
27.04
27.27
26.78
27.11
218,040
+0.31(+1.17%)
Nov 21, 2019
27.18
27.29
26.78
26.80
191,449
-0.21(-0.76%)
Nov 20, 2019
27.42
27.47
26.81
27.01
333,809
-0.53(-1.92%)
Nov 19, 2019
27.53
27.75
27.14
27.53
419,194
+0.07(+0.25%)
Nov 18, 2019
27.36
27.51
26.90
27.47
260,156
-0.01(-0.04%)
Nov 15, 2019
27.75
27.91
27.46
27.48
204,662
-0.17(-0.60%)
Nov 14, 2019
27.64
27.97
27.57
27.64
198,949
+0.08(+0.28%)
Nov 13, 2019
27.84
27.94
27.41
27.56
238,563
-0.62(-2.19%)
Nov 12, 2019
28.71
28.77
27.98
28.18
225,796
-0.52(-1.81%)
Nov 11, 2019
28.71
28.94
28.45
28.70
360,928
-0.16(-0.54%)
Nov 08, 2019
28.72
28.90
28.45
28.86
369,596
+0.08(+0.27%)
Nov 07, 2019
28.90
29.08
28.58
28.78
215,423
+0.27(+0.96%)
Nov 06, 2019
28.53
28.76
28.07
28.50
292,398
-0.10(-0.34%)
Nov 05, 2019
28.59
29.10
28.46
28.60
221,936
+0.06(+0.21%)
Nov 04, 2019
28.19
28.58
27.93
28.54
391,838
+0.78(+2.82%)
Nov 01, 2019
27.71
28.19
27.69
27.76
427,094
+0.11(+0.39%)
Oct 31, 2019
28.15
28.17
27.50
27.65
292,957
-0.51(-1.81%)
Oct 30, 2019
28.86
29.10
28.00
28.16
452,561
-1.04(-3.55%)
Oct 29, 2019
29.62
29.84
28.73
29.20
418,131
-0.52(-1.75%)
Oct 28, 2019
30.34
30.34
28.49
29.72
901,860
+1.52(+5.38%)
Oct 25, 2019
27.41
28.61
27.32
28.20
795,771
+0.66(+2.38%)
Oct 24, 2019
28.42
28.66
27.11
27.54
448,373
-0.75(-2.66%)
Oct 23, 2019
28.21
28.68
27.83
28.30
517,895
+0.40(+1.44%)
Oct 22, 2019
27.45
28.10
27.32
27.90
370,846
+0.42(+1.53%)
Oct 21, 2019
27.36
27.70
27.27
27.48
203,592
+0.45(+1.67%)
Oct 18, 2019
27.26
27.54
26.93
27.03
257,155
-0.31(-1.15%)
Oct 17, 2019
27.46
27.61
27.06
27.34
456,861
+0.06(+0.22%)
Oct 16, 2019
27.18
27.55
27.11
27.28
267,024
+0.09(+0.32%)
Oct 15, 2019
26.58
27.51
26.44
27.19
346,541
+0.82(+3.12%)
Oct 14, 2019
25.97
26.52
25.77
26.37
259,591
+0.30(+1.16%)
Oct 11, 2019
25.16
26.36
25.01
26.07
437,000
+1.34(+5.43%)
Oct 10, 2019
24.68
25.19
24.42
24.72
365,164
+0.16(+0.64%)
Oct 09, 2019
24.57
24.68
24.17
24.57
166,994
+0.29(+1.21%)
Oct 08, 2019
24.14
24.29
23.88
24.27
212,689
-0.12(-0.48%)
Oct 07, 2019
24.41
24.74
24.21
24.39
220,386
-0.21(-0.84%)
Oct 04, 2019
24.75
24.87
24.22
24.60
188,730
-0.12(-0.48%)
Oct 03, 2019
24.97
24.97
24.22
24.71
247,900
-0.32(-1.29%)
Oct 02, 2019
25.11
25.13
24.48
25.04
258,881
-0.23(-0.93%)
Oct 01, 2019
25.62
25.95
25.11
25.27
251,782
-0.30(-1.19%)
Sep 30, 2019
25.21
25.80
25.20
25.58
253,207
+0.36(+1.44%)
Sep 27, 2019
25.67
25.81
25.11
25.21
186,381
+0.22(+0.86%)
Sep 26, 2019
24.83
25.07
24.71
25.00
172,934
+0.18(+0.71%)
Sep 25, 2019
24.31
24.89
24.23
24.82
227,801
+0.51(+2.09%)
Sep 24, 2019
24.76
24.84
24.23
24.31
361,059
-0.45(-1.82%)
Sep 23, 2019
24.46
25.00
24.23
24.76
364,839
+0.29(+1.20%)
Sep 20, 2019
24.23
24.56
24.23
24.47
583,858
+0.23(+0.97%)
Sep 19, 2019
23.95
24.31
23.78
24.23
418,790
+0.22(+0.90%)
Sep 18, 2019
24.72
24.75
23.86
24.02
286,735
-0.60(-2.43%)
Sep 17, 2019
24.92
24.95
24.33
24.62
310,120
-0.46(-1.84%)
Sep 16, 2019
25.73
25.96
25.05
25.08
323,674
-0.84(-3.25%)
Sep 13, 2019
26.14
26.26
25.87
25.92
261,853
-0.04(-0.15%)
Sep 12, 2019
26.11
26.11
25.36
25.96
398,913
-0.20(-0.75%)
Sep 11, 2019
24.80
26.16
24.28
26.15
630,831
+1.41(+5.70%)
Sep 10, 2019
24.21
24.88
23.98
24.74
378,881
+0.44(+1.81%)
Sep 09, 2019
23.80
24.34
23.80
24.30
448,794
+0.61(+2.56%)
Sep 06, 2019
23.86
23.95
23.30
23.70
443,842
-0.13(-0.53%)
Sep 05, 2019
22.85
23.95
22.78
23.82
331,570
+1.39(+6.20%)
Sep 04, 2019
22.46
22.57
22.33
22.43
200,672
+0.22(+0.97%)
Sep 03, 2019
22.79
22.89
22.06
22.22
198,109
-0.78(-3.41%)
Aug 30, 2019
23.48
23.59
22.86
23.00
254,602
-0.37(-1.57%)
Aug 29, 2019
22.95
23.48
22.95
23.37
267,329
+0.69(+3.05%)
Aug 28, 2019
21.95
22.78
21.90
22.68
342,302
+0.26(+1.17%)
Aug 27, 2019
22.80
22.90
22.35
22.41
206,378
-0.18(-0.78%)
Aug 26, 2019
23.15
23.15
22.53
22.59
258,240
-0.36(-1.57%)
Aug 23, 2019
23.29
23.55
22.77
22.95
456,976
-0.56(-2.36%)
Aug 22, 2019
23.54
23.79
23.31
23.50
218,963
+0.04(+0.17%)
Aug 21, 2019
23.42
23.58
23.25
23.47
265,205
+0.29(+1.26%)
Aug 20, 2019
23.40
23.55
23.10
23.17
344,968
-0.31(-1.33%)
Aug 19, 2019
23.88
24.05
23.46
23.48
282,437
-0.10(-0.41%)
Aug 16, 2019
22.92
23.73
22.90
23.58
315,934
+0.75(+3.29%)
Aug 15, 2019
23.06
23.07
22.64
22.83
396,605
-0.25(-1.10%)
Aug 14, 2019
23.69
23.97
23.06
23.09
526,685
-0.77(-3.23%)
Aug 13, 2019
22.92
23.97
22.86
23.86
829,214
+0.82(+3.55%)
Aug 12, 2019
23.15
23.38
22.83
23.04
271,009
-0.21(-0.92%)
Aug 09, 2019
23.95
24.02
23.20
23.25
367,837
-0.71(-2.97%)
Aug 08, 2019
24.32
24.45
23.68
23.96
636,898
-0.19(-0.81%)
Aug 07, 2019
23.96
24.26
23.75
24.16
425,086
+0.05(+0.20%)
Aug 06, 2019
25.11
25.11
23.82
24.11
608,997
-0.68(-2.75%)
Aug 05, 2019
24.92
25.23
24.65
24.79
448,519
-0.38(-1.51%)
Aug 02, 2019
26.07
26.08
25.16
25.17
444,975
-1.03(-3.94%)
Aug 01, 2019
26.36
26.64
25.87
26.20
679,916
-0.04(-0.15%)
Jul 31, 2019
25.94
26.56
25.94
26.24
710,428
+0.17(+0.64%)
Jul 30, 2019
26.60
26.62
25.43
26.08
1,097,453
-0.78(-2.90%)
Jul 29, 2019
25.56
27.96
25.56
26.86
1,876,465
-2.85(-9.58%)
Jul 26, 2019
29.71
30.18
29.24
29.70
501,186
-0.58(-1.93%)
Jul 25, 2019
30.33
30.78
30.09
30.29
316,436
-0.34(-1.11%)
Jul 24, 2019
30.47
30.69
29.97
30.63
243,875
+0.09(+0.29%)
Jul 23, 2019
30.05
30.62
29.97
30.54
245,508
+0.89(+2.99%)
Jul 22, 2019
29.85
30.23
29.28
29.66
265,772
-0.13(-0.43%)
Jul 19, 2019
29.80
30.34
29.76
29.78
341,373
+0.05(+0.16%)
Jul 18, 2019
29.99
30.01
29.60
29.73
135,209
-0.24(-0.81%)
Jul 17, 2019
29.89
30.03
29.56
29.98
252,337
+0.08(+0.26%)
Jul 16, 2019
29.31
30.04
29.25
29.90
268,508
+0.06(+0.20%)
Jul 15, 2019
30.12
30.31
29.60
29.84
187,622
-0.18(-0.58%)
Jul 12, 2019
29.58
30.32
29.38
30.02
279,314
+0.60(+2.05%)
Jul 11, 2019
29.76
29.76
29.31
29.41
213,210
-0.23(-0.79%)
Jul 10, 2019
29.90
30.10
29.46
29.65
152,395
-0.07(-0.23%)
Jul 09, 2019
29.87
29.97
29.52
29.71
116,718
-0.25(-0.85%)
Jul 08, 2019
30.81
30.92
29.95
29.97
234,522
-0.84(-2.72%)
Jul 05, 2019
30.26
30.84
30.19
30.81
162,583
+0.37(+1.22%)
Jul 03, 2019
30.18
30.65
30.08
30.44
127,194
+0.43(+1.43%)
Jul 02, 2019
30.82
30.90
29.84
30.01
283,077
-0.80(-2.59%)
Jul 01, 2019
31.15
31.33
30.54
30.81
215,169
+0.05(+0.16%)
Jun 28, 2019
30.87
31.52
30.62
30.76
424,562
-0.02(-0.06%)
Jun 27, 2019
30.38
30.80
30.15
30.78
201,934
+0.53(+1.74%)
Jun 26, 2019
30.02
30.49
29.88
30.25
223,331
+0.34(+1.14%)
Jun 25, 2019
29.70
30.15
29.60
29.91
239,259
+0.31(+1.05%)
Jun 24, 2019
29.85
30.03
29.52
29.60
262,687
-0.33(-1.11%)
Jun 21, 2019
30.17
30.40
29.74
29.93
396,251
-0.27(-0.90%)
Jun 20, 2019
30.22
30.52
30.04
30.20
282,235
+0.16(+0.52%)
Jun 19, 2019
30.31
30.43
29.95
30.05
254,066
-0.10(-0.32%)
Jun 18, 2019
30.14
30.61
29.94
30.14
276,016
+0.19(+0.62%)
Jun 17, 2019
29.96
30.29
29.75
29.96
231,064
+0.06(+0.20%)
Jun 14, 2019
29.82
30.11
29.60
29.90
189,970
+0.07(+0.23%)
Jun 13, 2019
29.83
30.25
29.63
29.83
420,547
+0.06(+0.20%)
Jun 12, 2019
29.48
29.82
29.20
29.77
318,195
+0.54(+1.83%)
Jun 11, 2019
29.11
29.53
28.96
29.24
275,318
+0.27(+0.94%)
Jun 10, 2019
29.25
29.54
28.88
28.96
153,284
-0.06(-0.20%)
Jun 07, 2019
29.16
29.43
28.79
29.02
320,652
+0.04(+0.13%)
Jun 06, 2019
28.69
29.13
28.44
28.98
211,352
+0.23(+0.81%)
Jun 05, 2019
29.03
29.21
28.34
28.75
200,119
-0.18(-0.61%)
Jun 04, 2019
28.35
28.98
28.22
28.92
299,160
+0.94(+3.34%)
Jun 03, 2019
26.83
28.16
26.83
27.99
319,447
+1.10(+4.10%)
May 31, 2019
26.92
27.25
26.34
26.89
656,589
-0.39(-1.45%)
May 30, 2019
27.95
28.30
27.08
27.28
433,220
-0.63(-2.26%)
May 29, 2019
27.81
28.01
27.33
27.91
367,357
-0.08(-0.28%)
May 28, 2019
28.15
28.35
27.93
27.99
222,724
-0.15(-0.52%)
May 24, 2019
28.03
28.36
27.70
28.14
164,737
+0.30(+1.08%)
May 23, 2019
28.01
28.07
27.41
27.84
315,489
+0.03(+0.10%)
May 22, 2019
27.95
28.08
27.52
27.81
349,126
-0.28(-1.00%)
May 21, 2019
28.35
28.52
27.94
28.09
203,690
-0.03(-0.10%)
May 20, 2019
28.12
28.31
27.69
28.12
399,541
-0.37(-1.30%)
May 17, 2019
27.91
28.51
27.73
28.49
446,541
+0.29(+1.03%)
May 16, 2019
28.55
28.60
28.16
28.20
380,927
-0.32(-1.12%)
May 15, 2019
28.06
28.53
27.68
28.52
384,118
+0.37(+1.31%)
May 14, 2019
28.31
28.51
27.97
28.15
333,691
-0.26(-0.92%)
May 13, 2019
27.74
28.55
27.69
28.41
546,161
+0.11(+0.38%)
May 10, 2019
28.22
28.44
27.75
28.30
381,470
-0.07(-0.24%)
May 09, 2019
28.69
28.69
27.93
28.37
387,893
-0.73(-2.50%)
May 08, 2019
29.14
29.50
28.84
29.10
198,362
-0.10(-0.33%)
May 07, 2019
29.53
29.59
28.81
29.20
272,368
-0.61(-2.05%)
May 06, 2019
29.48
29.99
29.14
29.81
273,179
-0.04(-0.13%)
May 03, 2019
29.36
29.89
29.26
29.85
402,062
+0.81(+2.78%)
May 02, 2019
28.63
29.13
28.63
29.04
472,732
+0.40(+1.39%)
May 01, 2019
29.29
29.29
28.49
28.64
829,725
-0.36(-1.24%)
Apr 30, 2019
29.55
29.85
28.73
29.00
583,664
-0.92(-3.08%)
Apr 29, 2019
29.19
31.32
28.99
29.92
965,043
+0.35(+1.18%)
Apr 26, 2019
30.67
30.94
29.41
29.57
724,845
-0.55(-1.84%)
Apr 25, 2019
31.39
31.39
30.13
30.13
402,321
-1.47(-4.64%)
Apr 24, 2019
31.32
32.02
30.93
31.59
288,446
+0.28(+0.90%)
Apr 23, 2019
31.24
31.42
30.97
31.31
314,224
-0.02(-0.06%)
Apr 22, 2019
31.81
31.91
31.06
31.33
349,211
-0.69(-2.15%)
Apr 18, 2019
32.20
32.39
31.96
32.02
162,163
-0.25(-0.78%)
Apr 17, 2019
31.69
32.32
31.57
32.27
290,787
+0.75(+2.37%)
Apr 16, 2019
31.41
31.55
31.24
31.53
253,547
+0.25(+0.81%)
Apr 15, 2019
31.32
31.46
30.97
31.27
241,942
+0.08(+0.25%)
Apr 12, 2019
31.30
31.57
30.96
31.20
242,678
+0.12(+0.38%)
Apr 11, 2019
30.98
31.32
30.86
31.08
357,109
+0.12(+0.38%)
Apr 10, 2019
30.54
31.04
30.47
30.96
394,611
+0.45(+1.46%)
Apr 09, 2019
30.77
30.90
30.27
30.52
262,724
-0.44(-1.41%)
Apr 08, 2019
30.64
31.07
30.57
30.95
247,227
+0.23(+0.76%)
Apr 05, 2019
30.85
30.92
30.46
30.72
358,716
+0.05(+0.16%)
Apr 04, 2019
29.99
30.81
29.99
30.67
524,976
+0.76(+2.53%)
Apr 03, 2019
29.95
30.17
29.75
29.91
402,947
+0.35(+1.18%)
Apr 02, 2019
29.86
29.86
29.41
29.56
283,517
-0.17(-0.59%)
Apr 01, 2019
29.28
29.80
29.15
29.74
409,229
+0.71(+2.44%)
Mar 29, 2019
29.45
29.59
28.94
29.03
459,823
-0.28(-0.96%)
Mar 28, 2019
29.53
29.72
29.11
29.31
265,178
-0.13(-0.43%)
Mar 27, 2019
29.04
29.64
29.03
29.44
271,859
+0.43(+1.47%)
Mar 26, 2019
28.56
29.13
28.55
29.01
243,507
+0.57(+2.01%)
Mar 25, 2019
28.08
28.85
27.89
28.44
271,764
+0.31(+1.10%)
Mar 22, 2019
29.06
29.17
28.12
28.13
410,093
-1.10(-3.76%)
Mar 21, 2019
28.75
29.41
28.64
29.22
303,776
+0.43(+1.48%)
Mar 20, 2019
28.90
29.25
28.59
28.80
437,254
-0.18(-0.64%)
Mar 19, 2019
28.80
29.26
28.71
28.98
302,736
+0.37(+1.29%)
Mar 18, 2019
28.37
28.93
28.37
28.61
443,205
+0.24(+0.86%)
Mar 15, 2019
27.97
28.48
27.95
28.37
714,960
+0.30(+1.07%)
Mar 14, 2019
28.07
28.16
27.61
28.07
353,916
+0.00(+0.00%)
Mar 13, 2019
28.13
28.28
27.95
28.07
407,774
-0.05(-0.17%)
Mar 12, 2019
28.20
28.24
27.85
28.12
375,181
-0.03(-0.10%)
Mar 11, 2019
28.13
28.43
27.92
28.15
380,113
+0.07(+0.24%)
Mar 08, 2019
28.36
28.55
27.86
28.08
355,112
-0.38(-1.33%)
Mar 07, 2019
28.66
29.05
28.37
28.46
466,142
-0.36(-1.25%)
Mar 06, 2019
29.98
29.98
28.73
28.82
1,170,695
-1.22(-4.07%)
Mar 05, 2019
31.23
31.24
29.64
30.04
860,944
-1.18(-3.76%)
Mar 04, 2019
31.33
31.50
31.13
31.22
332,657
-0.15(-0.46%)
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
.