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 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
.