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 (%)
Apr 28, 2006
10.53
10.64
10.48
10.58
1,007,606
+0.02(+0.16%)
Apr 27, 2006
10.43
10.69
10.42
10.57
1,845,798
+0.07(+0.64%)
Apr 26, 2006
10.25
10.58
10.24
10.50
1,341,635
+0.26(+2.52%)
Apr 25, 2006
10.24
10.33
10.13
10.24
1,945,742
-0.03(-0.33%)
Apr 24, 2006
10.33
10.38
10.17
10.28
1,098,912
-0.11(-1.04%)
Apr 21, 2006
10.63
10.80
10.34
10.38
2,041,488
+0.06(+0.56%)
Apr 20, 2006
10.36
10.45
10.21
10.33
1,339,115
-0.04(-0.40%)
Apr 19, 2006
10.35
10.46
10.32
10.37
1,544,044
+0.07(+0.65%)
Apr 18, 2006
10.37
10.48
10.23
10.30
1,759,771
-0.07(-0.64%)
Apr 17, 2006
10.70
10.77
10.37
10.37
1,545,244
-0.23(-2.20%)
Apr 13, 2006
10.47
10.63
10.36
10.60
1,600,435
+0.13(+1.27%)
Apr 12, 2006
10.78
10.83
10.39
10.47
3,479,348
-0.32(-2.94%)
Apr 11, 2006
10.88
10.92
10.74
10.79
1,390,587
-0.12(-1.07%)
Apr 10, 2006
11.08
11.12
10.84
10.90
1,169,221
-0.13(-1.21%)
Apr 07, 2006
11.20
11.25
10.94
11.04
2,818,969
-0.11(-0.97%)
Apr 06, 2006
11.58
11.71
11.13
11.14
2,592,204
-0.47(-4.09%)
Apr 05, 2006
11.76
11.84
11.51
11.62
829,673
-0.17(-1.41%)
Apr 04, 2006
11.74
11.83
11.57
11.79
1,010,125
+0.13(+1.14%)
Apr 03, 2006
12.07
12.10
11.62
11.65
1,068,796
-0.30(-2.51%)
Mar 31, 2006
11.90
12.21
11.85
11.95
703,932
+0.03(+0.28%)
Mar 30, 2006
12.17
12.24
11.81
11.92
615,026
-0.22(-1.79%)
Mar 29, 2006
11.99
12.21
11.94
12.14
687,855
+0.25(+2.10%)
Mar 28, 2006
12.05
12.17
11.84
11.89
642,981
-0.20(-1.66%)
Mar 27, 2006
12.17
12.24
12.05
12.09
419,096
-0.12(-0.96%)
Mar 24, 2006
12.08
12.25
12.00
12.20
911,380
+0.13(+1.11%)
Mar 23, 2006
12.21
12.25
12.00
12.07
943,415
-0.18(-1.50%)
Mar 22, 2006
12.32
12.50
12.21
12.25
1,013,965
-0.03(-0.20%)
Mar 21, 2006
12.24
12.38
12.18
12.28
710,891
-0.04(-0.34%)
Mar 20, 2006
12.30
12.36
12.04
12.32
532,118
+0.01(+0.07%)
Mar 17, 2006
12.34
12.39
12.06
12.31
1,166,821
+0.06(+0.48%)
Mar 16, 2006
12.35
12.49
11.96
12.25
958,173
-0.09(-0.74%)
Mar 15, 2006
11.95
12.35
11.89
12.34
865,667
+0.35(+2.92%)
Mar 14, 2006
11.78
12.12
11.68
11.99
914,020
+0.17(+1.48%)
Mar 13, 2006
11.88
12.29
11.76
11.82
637,462
-0.08(-0.70%)
Mar 10, 2006
11.94
12.04
11.63
11.90
545,316
+0.07(+0.56%)
Mar 09, 2006
11.81
11.92
11.69
11.84
953,854
+0.18(+1.50%)
Mar 08, 2006
11.67
11.74
11.55
11.66
750,725
+0.00(+0.00%)
Mar 07, 2006
11.88
11.88
11.56
11.66
1,529,766
-0.34(-2.85%)
Mar 06, 2006
12.04
12.12
11.67
12.00
1,606,794
-0.29(-2.37%)
Mar 03, 2006
12.36
12.49
12.09
12.29
1,707,339
-0.05(-0.41%)
Mar 02, 2006
12.69
12.78
12.34
12.34
2,611,641
-0.45(-3.52%)
Mar 01, 2006
11.99
12.80
11.99
12.79
1,778,368
+0.38(+3.02%)
Feb 28, 2006
12.59
12.65
12.36
12.42
543,876
-0.17(-1.32%)
Feb 27, 2006
12.33
12.73
12.31
12.59
768,122
+0.23(+1.89%)
Feb 24, 2006
12.36
12.40
12.22
12.35
442,372
-0.03(-0.27%)
Feb 23, 2006
12.28
12.47
12.23
12.39
548,436
+0.04(+0.34%)
Feb 22, 2006
12.29
12.40
12.17
12.34
320,231
+0.11(+0.89%)
Feb 21, 2006
12.21
12.54
12.18
12.24
806,756
+0.02(+0.14%)
Feb 17, 2006
12.23
12.41
12.17
12.22
1,195,257
+0.07(+0.55%)
Feb 16, 2006
12.29
12.41
11.96
12.15
1,022,363
-0.16(-1.29%)
Feb 15, 2006
12.10
12.31
12.00
12.31
527,079
+0.17(+1.37%)
Feb 14, 2006
11.81
12.24
11.75
12.14
922,179
+0.28(+2.32%)
Feb 13, 2006
11.94
12.09
11.71
11.87
465,768
-0.11(-0.90%)
Feb 10, 2006
12.09
12.17
11.88
11.98
496,484
-0.12(-0.96%)
Feb 09, 2006
11.92
12.15
11.84
12.09
694,094
+0.22(+1.82%)
Feb 08, 2006
11.99
12.09
11.84
11.88
468,048
-0.12(-1.04%)
Feb 07, 2006
12.14
12.40
11.98
12.00
772,562
-0.11(-0.90%)
Feb 06, 2006
12.20
12.35
12.07
12.11
1,205,216
-0.09(-0.75%)
Feb 03, 2006
12.35
12.49
12.17
12.20
736,447
-0.15(-1.21%)
Feb 02, 2006
12.35
12.42
12.04
12.35
1,075,875
+0.03(+0.20%)
Feb 01, 2006
12.42
12.48
12.15
12.33
1,518,128
-0.17(-1.33%)
Jan 31, 2006
13.25
13.34
12.43
12.49
2,803,012
-1.08(-7.98%)
Jan 30, 2006
13.62
13.64
13.41
13.58
515,321
-0.10(-0.73%)
Jan 27, 2006
13.49
13.71
13.38
13.68
587,310
+0.19(+1.42%)
Jan 26, 2006
13.79
13.82
13.41
13.49
725,529
-0.20(-1.46%)
Jan 25, 2006
13.74
13.79
13.54
13.69
462,289
+0.03(+0.18%)
Jan 24, 2006
13.73
13.75
13.35
13.66
609,866
-0.07(-0.49%)
Jan 23, 2006
13.54
13.74
13.47
13.73
718,330
+0.18(+1.35%)
Jan 20, 2006
13.64
13.66
13.26
13.54
1,024,403
-0.03(-0.25%)
Jan 19, 2006
13.49
13.63
13.35
13.58
561,154
+0.09(+0.68%)
Jan 18, 2006
13.29
13.62
13.29
13.49
812,156
+0.08(+0.56%)
Jan 17, 2006
13.30
13.41
13.14
13.41
693,374
-0.03(-0.25%)
Jan 13, 2006
13.46
13.59
13.31
13.44
861,228
+0.04(+0.31%)
Jan 12, 2006
13.44
13.52
13.14
13.40
1,153,863
-0.02(-0.12%)
Jan 11, 2006
13.29
13.46
13.09
13.42
741,606
+0.18(+1.38%)
Jan 10, 2006
13.24
13.42
13.01
13.24
772,082
-0.12(-0.87%)
Jan 09, 2006
13.13
13.42
13.10
13.35
542,557
+0.22(+1.71%)
Jan 06, 2006
13.09
13.23
12.88
13.13
605,427
+0.04(+0.32%)
Jan 05, 2006
13.19
13.22
13.04
13.09
547,596
-0.16(-1.20%)
Jan 04, 2006
13.09
13.29
12.94
13.24
769,922
+0.13(+1.02%)
Jan 03, 2006
12.90
13.18
12.63
13.11
1,068,436
+0.34(+2.68%)
Dec 30, 2005
12.76
12.96
12.58
12.77
520,600
-0.19(-1.48%)
Dec 29, 2005
12.92
13.11
12.71
12.96
515,561
+0.04(+0.32%)
Dec 28, 2005
12.86
13.04
12.78
12.92
589,470
+0.10(+0.78%)
Dec 27, 2005
12.41
12.91
12.41
12.82
981,210
+0.49(+3.99%)
Dec 23, 2005
12.38
12.50
12.30
12.33
193,050
-0.01(-0.07%)
Dec 22, 2005
12.08
12.35
12.04
12.34
567,033
+0.25(+2.07%)
Dec 21, 2005
12.14
12.34
12.02
12.09
600,628
-0.06(-0.48%)
Dec 20, 2005
12.09
12.25
11.94
12.14
482,446
+0.05(+0.41%)
Dec 19, 2005
12.33
12.44
12.07
12.09
520,720
-0.20(-1.63%)
Dec 16, 2005
12.42
12.57
12.24
12.29
913,300
-0.13(-1.01%)
Dec 15, 2005
12.62
12.67
12.36
12.42
670,337
-0.20(-1.58%)
Dec 14, 2005
12.54
12.70
12.38
12.62
623,904
+0.10(+0.80%)
Dec 13, 2005
12.29
12.54
12.19
12.52
456,290
+0.23(+1.83%)
Dec 12, 2005
12.33
12.36
12.08
12.29
490,845
-0.06(-0.47%)
Dec 09, 2005
12.07
12.40
12.04
12.35
624,984
+0.26(+2.14%)
Dec 08, 2005
12.05
12.27
11.89
12.09
502,363
+0.06(+0.48%)
Dec 07, 2005
12.19
12.25
11.95
12.04
576,152
-0.19(-1.57%)
Dec 06, 2005
12.52
12.55
12.20
12.23
635,063
-0.27(-2.20%)
Dec 05, 2005
12.54
12.58
12.37
12.50
882,225
+0.00(+0.00%)
Dec 02, 2005
12.61
12.67
12.30
12.50
487,005
-0.08(-0.60%)
Dec 01, 2005
12.25
12.65
12.25
12.58
1,141,145
+0.32(+2.58%)
Nov 30, 2005
12.33
12.50
12.23
12.26
611,426
-0.12(-1.01%)
Nov 29, 2005
12.55
12.71
12.34
12.39
566,193
-0.16(-1.26%)
Nov 28, 2005
12.56
12.75
12.39
12.54
770,882
+0.09(+0.74%)
Nov 25, 2005
12.42
12.50
12.27
12.45
308,472
+0.09(+0.74%)
Nov 23, 2005
12.28
12.49
12.14
12.36
538,117
+0.04(+0.34%)
Nov 22, 2005
12.00
12.34
11.94
12.32
467,448
+0.22(+1.86%)
Nov 21, 2005
12.09
12.13
11.84
12.09
583,470
+0.08(+0.62%)
Nov 18, 2005
11.32
12.07
11.32
12.02
892,423
+0.70(+6.19%)
Nov 17, 2005
11.39
11.49
11.14
11.32
534,038
+0.02(+0.15%)
Nov 16, 2005
11.37
11.48
11.14
11.30
482,926
-0.05(-0.44%)
Nov 15, 2005
11.46
11.54
11.25
11.35
595,949
-0.09(-0.80%)
Nov 14, 2005
11.68
11.71
11.37
11.44
619,945
-0.28(-2.42%)
Nov 11, 2005
11.63
11.83
11.38
11.73
1,030,282
+0.06(+0.50%)
Nov 10, 2005
11.37
11.69
11.17
11.67
777,481
+0.27(+2.34%)
Nov 09, 2005
11.46
11.59
11.33
11.40
918,099
-0.07(-0.58%)
Nov 08, 2005
12.06
12.24
11.26
11.47
998,007
-0.54(-4.51%)
Nov 07, 2005
11.86
12.14
11.78
12.01
1,124,228
+0.25(+2.13%)
Nov 04, 2005
11.54
11.79
11.45
11.76
672,977
+0.19(+1.66%)
Nov 03, 2005
11.77
11.79
11.54
11.57
545,436
-0.07(-0.64%)
Nov 02, 2005
11.23
11.67
11.20
11.64
671,417
+0.35(+3.10%)
Nov 01, 2005
11.14
11.37
11.05
11.29
824,874
-0.09(-0.81%)
Oct 31, 2005
11.10
11.44
11.04
11.39
683,415
+0.35(+3.17%)
Oct 28, 2005
11.22
11.34
10.94
11.04
893,503
-0.18(-1.63%)
Oct 27, 2005
11.23
11.43
11.17
11.22
765,843
+0.01(+0.07%)
Oct 26, 2005
11.39
11.50
11.19
11.21
701,772
-0.17(-1.47%)
Oct 25, 2005
11.52
11.88
11.09
11.38
877,905
-0.21(-1.80%)
Oct 24, 2005
11.29
11.59
11.17
11.59
545,316
+0.30(+2.66%)
Oct 21, 2005
11.59
11.59
11.23
11.29
538,477
-0.14(-1.24%)
Oct 20, 2005
11.50
11.76
11.36
11.43
903,822
-0.01(-0.07%)
Oct 19, 2005
11.04
11.44
10.88
11.44
1,014,325
+0.10(+0.88%)
Oct 18, 2005
11.31
11.71
10.84
11.34
1,935,064
-0.79(-6.53%)
Oct 17, 2005
11.87
12.40
11.82
12.13
987,929
+0.34(+2.90%)
Oct 14, 2005
11.76
11.88
11.50
11.79
991,288
+0.01(+0.07%)
Oct 13, 2005
11.63
11.82
11.40
11.78
754,084
+0.14(+1.22%)
Oct 12, 2005
11.58
11.72
11.36
11.64
658,699
+0.11(+0.94%)
Oct 11, 2005
11.81
11.94
11.52
11.53
678,376
-0.19(-1.64%)
Oct 10, 2005
12.29
12.36
11.69
11.72
574,592
-0.56(-4.55%)
Oct 07, 2005
12.21
12.38
12.10
12.28
459,529
+0.11(+0.89%)
Oct 06, 2005
12.39
12.55
12.04
12.17
825,354
-0.20(-1.62%)
Oct 05, 2005
12.49
12.79
12.30
12.37
937,536
-0.12(-1.00%)
Oct 04, 2005
12.54
12.67
12.29
12.49
951,574
-0.03(-0.27%)
Oct 03, 2005
12.69
12.86
12.40
12.53
826,553
-0.20(-1.57%)
Sep 30, 2005
12.64
12.81
12.54
12.73
1,185,179
-0.02(-0.20%)
Sep 29, 2005
12.89
12.93
12.54
12.75
1,207,255
-0.13(-1.04%)
Sep 28, 2005
13.37
13.43
12.84
12.89
724,929
-0.38(-2.83%)
Sep 27, 2005
13.09
13.32
12.97
13.26
536,438
+0.16(+1.21%)
Sep 26, 2005
13.36
13.42
13.04
13.10
420,895
-0.22(-1.63%)
Sep 23, 2005
13.26
13.35
13.03
13.32
338,108
+0.15(+1.14%)
Sep 22, 2005
13.17
13.25
12.84
13.17
469,248
+0.04(+0.32%)
Sep 21, 2005
13.42
13.44
13.09
13.13
628,344
-0.39(-2.90%)
Sep 20, 2005
13.70
13.79
13.50
13.52
479,326
-0.18(-1.34%)
Sep 19, 2005
14.19
14.19
13.65
13.70
607,947
-0.58(-4.03%)
Sep 16, 2005
14.17
14.28
14.01
14.28
1,330,116
+0.32(+2.27%)
Sep 15, 2005
13.95
14.05
13.90
13.96
410,097
+0.04(+0.30%)
Sep 14, 2005
13.99
14.06
13.85
13.92
613,466
-0.04(-0.30%)
Sep 13, 2005
13.99
14.07
13.84
13.96
687,974
-0.11(-0.77%)
Sep 12, 2005
13.84
14.09
13.74
14.07
496,964
+0.26(+1.87%)
Sep 09, 2005
13.89
13.92
13.75
13.81
563,194
-0.07(-0.48%)
Sep 08, 2005
14.00
14.00
13.86
13.88
351,666
-0.16(-1.13%)
Sep 07, 2005
13.95
14.07
13.88
14.04
439,012
+0.08(+0.60%)
Sep 06, 2005
13.86
14.04
13.84
13.95
579,991
+0.15(+1.09%)
Sep 02, 2005
13.97
14.03
13.76
13.80
410,097
-0.08(-0.54%)
Sep 01, 2005
14.09
14.26
13.84
13.88
644,061
-0.21(-1.48%)
Aug 31, 2005
13.99
14.12
13.84
14.09
610,706
+0.04(+0.30%)
Aug 30, 2005
14.19
14.19
13.84
14.04
475,007
-0.15(-1.06%)
Aug 29, 2005
13.95
14.22
13.84
14.19
402,058
+0.11(+0.77%)
Aug 26, 2005
14.19
14.23
14.00
14.09
586,470
-0.21(-1.46%)
Aug 25, 2005
14.12
14.32
14.05
14.29
401,698
+0.15(+1.06%)
Aug 24, 2005
14.06
14.37
14.04
14.14
554,795
+0.10(+0.71%)
Aug 23, 2005
14.15
14.19
14.04
14.04
324,430
-0.12(-0.88%)
Aug 22, 2005
14.13
14.31
14.08
14.17
481,966
+0.01(+0.06%)
Aug 19, 2005
14.14
14.22
14.04
14.16
363,784
+0.03(+0.24%)
Aug 18, 2005
14.26
14.33
14.08
14.13
475,727
-0.12(-0.88%)
Aug 17, 2005
14.34
14.57
14.24
14.25
747,725
-0.07(-0.47%)
Aug 16, 2005
14.40
14.42
14.17
14.32
633,023
-0.11(-0.75%)
Aug 15, 2005
14.46
14.58
14.29
14.43
799,677
-0.04(-0.29%)
Aug 12, 2005
14.53
14.59
14.44
14.47
774,361
-0.17(-1.14%)
Aug 11, 2005
14.29
14.64
14.23
14.64
879,705
+0.34(+2.39%)
Aug 10, 2005
14.42
14.58
14.17
14.29
800,157
-0.04(-0.29%)
Aug 09, 2005
14.49
14.58
14.26
14.34
630,503
-0.15(-1.04%)
Aug 08, 2005
14.74
14.74
14.34
14.49
731,288
-0.10(-0.69%)
Aug 05, 2005
14.99
15.00
14.41
14.59
1,608,354
-0.45(-2.99%)
Aug 04, 2005
15.25
15.31
14.84
15.04
1,238,570
-0.39(-2.54%)
Aug 03, 2005
15.00
15.44
14.78
15.43
1,494,611
+0.26(+1.70%)
Aug 02, 2005
15.84
16.22
14.77
15.17
4,746,355
-2.14(-12.37%)
Aug 01, 2005
17.50
17.50
16.72
17.31
1,099,392
+0.54(+3.23%)
Jul 29, 2005
17.20
17.29
16.63
16.77
1,027,883
-0.43(-2.47%)
Jul 28, 2005
16.54
17.19
16.46
17.19
1,003,886
+0.70(+4.24%)
Jul 27, 2005
16.29
16.50
16.07
16.49
519,520
+0.21(+1.28%)
Jul 26, 2005
15.85
16.43
15.82
16.29
596,428
+0.48(+3.06%)
Jul 25, 2005
16.04
16.11
15.76
15.80
254,841
-0.22(-1.35%)
Jul 22, 2005
15.87
16.09
15.83
16.02
221,486
+0.13(+0.84%)
Jul 21, 2005
16.27
16.27
15.83
15.89
579,991
-0.41(-2.51%)
Jul 20, 2005
16.35
16.41
16.04
16.29
574,592
-0.18(-1.06%)
Jul 19, 2005
16.18
16.50
16.11
16.47
365,704
+0.38(+2.33%)
Jul 18, 2005
16.06
16.15
15.96
16.09
647,421
-0.02(-0.16%)
Jul 15, 2005
16.33
16.33
16.04
16.12
500,443
-0.21(-1.28%)
Jul 14, 2005
16.14
16.42
16.09
16.33
358,745
+0.23(+1.40%)
Jul 13, 2005
16.04
16.23
15.93
16.10
417,056
-0.01(-0.05%)
Jul 12, 2005
15.87
16.20
15.80
16.11
448,371
+0.16(+0.99%)
Jul 11, 2005
15.75
16.04
15.71
15.95
400,858
+0.20(+1.27%)
Jul 08, 2005
15.44
15.84
15.35
15.75
544,356
+0.33(+2.16%)
Jul 07, 2005
15.39
15.59
15.29
15.42
419,935
-0.22(-1.39%)
Jul 06, 2005
15.77
15.85
15.53
15.64
346,987
-0.13(-0.85%)
Jul 05, 2005
15.49
15.87
15.30
15.77
343,267
+0.22(+1.39%)
Jul 01, 2005
15.52
15.75
15.41
15.55
340,747
+0.08(+0.48%)
Jun 30, 2005
15.84
15.86
15.44
15.48
323,950
-0.33(-2.06%)
Jun 29, 2005
15.76
15.84
15.63
15.80
293,115
+0.13(+0.85%)
Jun 28, 2005
15.34
15.72
15.34
15.67
394,979
+0.29(+1.90%)
Jun 27, 2005
15.46
15.48
15.23
15.38
316,391
-0.04(-0.27%)
Jun 24, 2005
15.72
15.73
15.36
15.42
474,647
-0.31(-1.96%)
Jun 23, 2005
15.95
15.99
15.73
15.73
426,654
-0.23(-1.41%)
Jun 22, 2005
15.85
15.98
15.78
15.95
499,963
+0.10(+0.63%)
Jun 21, 2005
15.89
15.94
15.79
15.85
227,245
+0.00(+0.00%)
Jun 20, 2005
15.84
15.90
15.77
15.85
681,136
-0.12(-0.73%)
Jun 17, 2005
16.19
16.41
15.88
15.97
1,013,725
-0.29(-1.79%)
Jun 16, 2005
16.13
16.31
16.03
16.26
270,678
+0.10(+0.62%)
Jun 15, 2005
16.18
16.25
15.92
16.16
334,748
+0.01(+0.05%)
Jun 14, 2005
15.94
16.23
15.89
16.15
363,544
+0.19(+1.20%)
Jun 13, 2005
15.92
15.99
15.75
15.96
582,991
-0.02(-0.10%)
Jun 10, 2005
15.84
16.14
15.77
15.98
638,662
+0.16(+1.00%)
Jun 09, 2005
15.99
15.99
15.68
15.82
444,772
-0.24(-1.50%)
Jun 08, 2005
16.21
16.46
15.99
16.06
910,061
-0.07(-0.46%)
Jun 07, 2005
15.96
16.34
15.96
16.14
1,434,860
+0.37(+2.33%)
Jun 06, 2005
15.67
15.88
15.59
15.77
996,927
+0.12(+0.75%)
Jun 03, 2005
15.87
16.04
15.58
15.65
575,432
-0.28(-1.73%)
Jun 02, 2005
15.59
15.98
15.49
15.93
608,067
+0.31(+1.97%)
Jun 01, 2005
15.83
15.83
15.37
15.62
1,083,434
-0.25(-1.58%)
May 31, 2005
16.01
16.05
15.74
15.87
536,318
-0.14(-0.89%)
May 27, 2005
16.00
16.13
15.83
16.01
310,992
+0.00(+0.00%)
May 26, 2005
15.89
16.04
15.82
16.01
238,643
+0.20(+1.27%)
May 25, 2005
15.88
16.04
15.78
15.81
562,114
-0.09(-0.58%)
May 24, 2005
16.09
16.10
15.74
15.90
622,225
-0.16(-0.99%)
May 23, 2005
15.94
16.17
15.90
16.06
562,834
+0.14(+0.89%)
May 20, 2005
15.60
15.97
15.58
15.92
1,022,123
+0.42(+2.69%)
May 19, 2005
15.62
15.62
15.33
15.50
544,356
-0.10(-0.64%)
May 18, 2005
15.10
15.62
15.09
15.60
865,427
+0.57(+3.77%)
May 17, 2005
14.89
15.18
14.80
15.04
1,019,364
+0.08(+0.56%)
May 16, 2005
14.76
15.00
14.71
14.95
1,208,815
+0.24(+1.64%)
May 13, 2005
14.66
14.87
14.54
14.71
1,921,506
+0.04(+0.28%)
May 12, 2005
14.79
14.89
14.60
14.67
1,127,227
-0.12(-0.79%)
May 11, 2005
14.73
14.92
14.69
14.79
1,310,080
-0.06(-0.39%)
May 10, 2005
15.09
15.17
14.79
14.84
932,737
-0.26(-1.71%)
May 09, 2005
15.18
15.21
14.88
15.10
451,491
-0.02(-0.11%)
May 06, 2005
15.10
15.28
14.98
15.12
514,841
+0.05(+0.33%)
May 05, 2005
15.44
15.59
14.74
15.07
1,336,955
-0.31(-2.00%)
May 04, 2005
15.14
15.50
15.14
15.38
1,368,511
+0.37(+2.44%)
May 03, 2005
14.90
15.24
14.89
15.01
1,135,626
+0.07(+0.50%)
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
.