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 (%)
May 29, 2009 10.69 10.80 10.40 10.60 859,441 -0.17(-1.58%)
May 28, 2009 10.60 10.84 10.11 10.77 752,482 +0.30(+2.87%)
May 27, 2009 10.83 11.00 10.38 10.47 838,542 -0.43(-3.94%)
May 26, 2009 10.00 10.90 9.840 10.90 1,123,170 +0.87(+8.67%)
May 22, 2009 10.08 10.28 9.670 10.03 398,267 +0.00(+0.00%)
May 21, 2009 10.04 10.32 9.648 10.03 942,828 -0.30(-2.90%)
May 20, 2009 10.76 11.30 10.20 10.33 1,191,505 -0.14(-1.34%)
May 19, 2009 10.61 11.00 10.41 10.47 930,165 -0.17(-1.60%)
May 18, 2009 10.15 10.89 10.11 10.64 927,939 +0.64(+6.40%)
May 15, 2009 10.14 10.50 9.870 10.00 933,564 -0.16(-1.57%)
May 14, 2009 9.290 10.49 8.870 10.16 1,458,848 +0.80(+8.55%)
May 13, 2009 10.25 10.40 9.200 9.360 1,223,093 -1.31(-12.28%)
May 12, 2009 10.94 11.13 10.55 10.67 1,231,576 -0.21(-1.93%)
May 11, 2009 11.21 11.56 10.59 10.88 867,765 -0.71(-6.13%)
May 08, 2009 10.72 11.73 10.72 11.59 1,997,205 +1.50(+14.92%)
May 07, 2009 10.37 10.95 9.900 10.09 2,528,839 -0.13(-1.32%)
May 06, 2009 9.440 10.92 8.510 10.22 2,421,025 +1.12(+12.31%)
May 05, 2009 9.380 9.380 8.820 9.100 1,044,901 -0.27(-2.88%)
May 04, 2009 9.190 9.390 8.910 9.370 1,186,358 +0.86(+10.11%)
May 01, 2009 8.270 8.560 8.270 8.510 828,528 +0.24(+2.90%)
Apr 30, 2009 8.210 8.480 8.180 8.270 929,066 +0.10(+1.22%)
Apr 29, 2009 7.770 8.300 7.660 8.170 759,370 +0.49(+6.38%)
Apr 28, 2009 7.620 7.940 7.620 7.680 483,175 -0.07(-0.90%)
Apr 27, 2009 7.960 8.230 7.670 7.750 588,860 -0.46(-5.60%)
Apr 24, 2009 7.750 8.370 7.660 8.210 1,581,487 +0.55(+7.18%)
Apr 23, 2009 7.490 7.790 7.270 7.660 980,187 +0.28(+3.79%)
Apr 22, 2009 6.820 7.890 6.640 7.380 1,247,705 +0.44(+6.34%)
Apr 21, 2009 6.590 7.010 6.490 6.940 867,224 +0.34(+5.15%)
Apr 20, 2009 7.240 7.240 6.460 6.600 1,077,906 -0.73(-9.96%)
Apr 17, 2009 6.880 7.630 6.870 7.330 1,371,366 +0.48(+7.01%)
Apr 16, 2009 6.690 6.950 6.350 6.850 1,119,114 +0.22(+3.32%)
Apr 15, 2009 6.360 6.650 6.360 6.630 700,769 +0.27(+4.25%)
Apr 14, 2009 6.410 6.610 6.160 6.360 829,083 -0.17(-2.60%)
Apr 13, 2009 6.000 6.640 5.700 6.530 810,427 +0.53(+8.83%)
Apr 09, 2009 5.980 6.400 5.920 6.000 1,003,928 +0.22(+3.81%)
Apr 08, 2009 5.760 6.200 5.500 5.780 1,340,246 +0.46(+8.65%)
Apr 07, 2009 4.920 5.420 4.810 5.320 1,174,560 +0.33(+6.61%)
Apr 06, 2009 4.900 5.010 4.640 4.990 309,432 +0.03(+0.60%)
Apr 03, 2009 5.010 5.170 4.690 4.960 547,075 -0.04(-0.80%)
Apr 02, 2009 4.630 5.390 4.630 5.000 1,021,842 +0.54(+12.11%)
Apr 01, 2009 3.910 4.470 3.860 4.460 638,408 +0.42(+10.40%)
Mar 31, 2009 4.040 4.500 3.700 4.040 699,157 +0.09(+2.28%)
Mar 30, 2009 4.130 4.140 3.788 3.950 384,336 -0.49(-11.04%)
Mar 26, 2009 4.370 4.470 4.240 4.440 507,986 +0.20(+4.72%)
Mar 25, 2009 4.280 4.410 3.980 4.240 450,715 +0.03(+0.71%)
Mar 24, 2009 4.120 4.450 4.040 4.210 461,817 +0.02(+0.48%)
Mar 23, 2009 4.090 4.190 4.070 4.190 618,692 +0.39(+10.26%)
Mar 20, 2009 4.180 4.270 3.700 3.800 515,048 -0.38(-9.09%)
Mar 19, 2009 4.270 4.390 4.130 4.180 314,113 +0.01(+0.24%)
Mar 18, 2009 3.790 4.250 3.700 4.170 474,461 +0.37(+9.74%)
Mar 17, 2009 3.630 3.800 3.420 3.800 427,708 +0.15(+4.11%)
Mar 16, 2009 3.940 3.990 3.620 3.650 588,821 -0.21(-5.44%)
Mar 13, 2009 3.710 3.890 3.710 3.860 0 +0.20(+5.46%)
Mar 12, 2009 3.370 3.740 3.290 3.660 529,408 +0.19(+5.48%)
Mar 11, 2009 3.560 3.970 3.300 3.470 887,052 -0.05(-1.42%)
Mar 10, 2009 3.110 3.950 3.110 3.520 950,531 +0.52(+17.33%)
Mar 09, 2009 3.400 3.440 2.960 3.000 645,793 -0.44(-12.79%)
Mar 06, 2009 3.280 3.550 3.280 3.440 0 +0.08(+2.38%)
Mar 05, 2009 3.970 3.970 3.260 3.360 514,172 -0.78(-18.84%)
Mar 04, 2009 4.260 4.290 3.990 4.140 740,747 -0.61(-12.84%)
Mar 02, 2009 4.450 4.830 4.390 4.750 811,214 +0.20(+4.40%)
Feb 27, 2009 4.320 4.770 4.310 4.550 0 +0.12(+2.71%)
Feb 26, 2009 4.340 4.620 4.210 4.430 415,936 -0.02(-0.45%)
Feb 25, 2009 4.640 4.850 4.400 4.450 672,715 -0.23(-4.91%)
Feb 24, 2009 4.470 4.680 4.280 4.680 950,313 +0.29(+6.61%)
Feb 23, 2009 4.610 4.680 4.360 4.390 382,764 -0.22(-4.77%)
Feb 20, 2009 4.730 4.800 4.500 4.610 498,670 -0.17(-3.56%)
Feb 19, 2009 4.870 5.050 4.710 4.780 423,417 -0.08(-1.65%)
Feb 18, 2009 5.100 5.100 4.710 4.860 316,062 -0.24(-4.71%)
Feb 17, 2009 5.260 5.280 4.950 5.100 325,012 -0.40(-7.27%)
Feb 13, 2009 5.360 5.770 5.250 5.500 350,103 +0.15(+2.80%)
Feb 12, 2009 5.130 5.400 5.030 5.350 323,527 +0.17(+3.28%)
Feb 11, 2009 5.160 5.400 5.100 5.180 257,151 +0.04(+0.78%)
Feb 10, 2009 5.390 5.680 5.060 5.140 492,240 -0.28(-5.17%)
Feb 09, 2009 5.460 5.570 5.240 5.420 713,320 -0.08(-1.45%)
Feb 06, 2009 4.950 5.790 4.920 5.500 1,021,609 +0.56(+11.34%)
Feb 05, 2009 4.710 5.050 4.650 4.940 405,864 +0.16(+3.35%)
Feb 04, 2009 4.740 4.980 4.720 4.780 402,565 +0.03(+0.63%)
Feb 03, 2009 4.670 4.790 4.440 4.750 491,237 +0.14(+3.04%)
Feb 02, 2009 4.600 4.670 4.460 4.610 652,070 -0.06(-1.28%)
Jan 30, 2009 5.270 5.270 4.620 4.670 0 -0.39(-7.71%)
Jan 29, 2009 5.380 5.400 5.020 5.060 322,008 -0.43(-7.83%)
Jan 28, 2009 4.910 5.500 4.830 5.490 705,964 +0.71(+14.85%)
Jan 27, 2009 4.790 4.970 4.590 4.780 850,496 +0.03(+0.63%)
Jan 26, 2009 5.020 5.100 4.570 4.750 1,007,858 -0.21(-4.23%)
Jan 23, 2009 4.830 5.130 4.770 4.960 1,039,963 -0.04(-0.80%)
Jan 22, 2009 5.080 5.320 4.830 5.000 619,873 -0.23(-4.40%)
Jan 21, 2009 4.940 5.380 4.770 5.230 672,099 +0.44(+9.19%)
Jan 20, 2009 5.440 5.440 4.770 4.790 616,819 -0.66(-12.11%)
Jan 16, 2009 5.480 5.750 5.140 5.450 525,162 +0.08(+1.49%)
Jan 15, 2009 5.390 5.570 5.000 5.370 516,987 -0.02(-0.37%)
Jan 14, 2009 5.130 5.460 4.970 5.390 650,850 +0.10(+1.89%)
Jan 13, 2009 5.610 5.610 5.130 5.290 656,519 -0.32(-5.70%)
Jan 12, 2009 5.950 6.030 5.410 5.610 601,722 -0.36(-6.03%)
Jan 09, 2009 6.470 6.470 5.950 5.970 530,803 -0.47(-7.30%)
Jan 08, 2009 6.170 6.480 5.920 6.440 654,424 +0.16(+2.55%)
Jan 07, 2009 6.580 6.740 6.000 6.280 1,074,350 -0.46(-6.82%)
Jan 06, 2009 6.860 6.960 6.610 6.740 711,235 +0.00(+0.00%)
Jan 05, 2009 6.470 6.820 6.220 6.740 549,973 +0.23(+3.53%)
Jan 02, 2009 6.180 6.830 6.180 6.510 0 +0.35(+5.68%)
Jan 01, 2009 5.890 6.300 5.710 6.160 0 +0.00(+0.00%)
Dec 31, 2008 5.890 6.300 5.710 6.160 774,489 +0.33(+5.66%)
Dec 30, 2008 5.550 6.000 5.450 5.830 541,233 +0.39(+7.17%)
Dec 29, 2008 5.660 5.750 5.400 5.440 419,769 -0.26(-4.56%)
Dec 26, 2008 5.520 5.750 5.460 5.700 206,398 +0.20(+3.64%)
Dec 24, 2008 5.420 5.650 5.360 5.500 183,271 +0.10(+1.85%)
Dec 23, 2008 5.630 5.700 5.330 5.400 384,046 -0.15(-2.70%)
Dec 22, 2008 6.030 6.040 5.280 5.550 549,338 -0.51(-8.42%)
Dec 19, 2008 5.600 6.090 5.560 6.060 827,324 +0.59(+10.79%)
Dec 18, 2008 5.740 5.900 5.260 5.470 665,348 -0.27(-4.70%)
Dec 17, 2008 5.900 6.090 5.580 5.740 908,399 -0.25(-4.17%)
Dec 16, 2008 5.320 6.020 5.320 5.990 701,057 +0.78(+14.97%)
Dec 15, 2008 5.710 5.800 5.150 5.210 1,321,811 -0.57(-9.86%)
Dec 12, 2008 5.130 5.780 4.720 5.780 0 +0.48(+9.06%)
Dec 11, 2008 5.870 5.910 5.110 5.300 783,929 -0.63(-10.62%)
Dec 10, 2008 5.540 6.180 5.490 5.930 765,156 +0.45(+8.21%)
Dec 09, 2008 5.330 5.570 5.150 5.480 720,673 +0.10(+1.86%)
Dec 08, 2008 5.420 5.670 5.260 5.380 679,180 +0.20(+3.86%)
Dec 05, 2008 4.550 5.340 4.550 5.180 736,269 +0.45(+9.51%)
Dec 04, 2008 4.820 5.230 4.540 4.730 706,229 -0.16(-3.27%)
Dec 03, 2008 4.780 5.040 4.420 4.890 818,554 +0.20(+4.26%)
Dec 02, 2008 4.190 4.730 4.150 4.690 746,393 +0.63(+15.52%)
Dec 01, 2008 4.640 4.640 4.060 4.060 850,572 -0.73(-15.24%)
Nov 28, 2008 4.440 4.860 4.440 4.790 253,536 +0.29(+6.44%)
Nov 26, 2008 4.200 4.500 4.040 4.500 1,269,198 +0.13(+2.97%)
Nov 25, 2008 4.800 4.850 3.970 4.370 1,520,174 -0.35(-7.42%)
Nov 24, 2008 4.390 4.830 4.340 4.720 1,019,773 +0.41(+9.51%)
Nov 21, 2008 4.060 4.330 3.670 4.310 876,463 +0.35(+8.84%)
Nov 20, 2008 4.220 4.550 3.940 3.960 967,061 -0.27(-6.38%)
Nov 19, 2008 4.900 4.950 4.230 4.230 983,746 -0.69(-14.02%)
Nov 18, 2008 4.940 5.150 4.550 4.920 771,513 +0.01(+0.20%)
Nov 17, 2008 5.110 5.260 4.900 4.910 634,906 -0.25(-4.84%)
Nov 14, 2008 6.290 6.290 5.050 5.160 0 -1.35(-20.74%)
Nov 13, 2008 5.130 6.510 4.900 6.510 1,746,047 +1.55(+31.25%)
Nov 12, 2008 5.060 5.150 4.810 4.960 1,333,509 -0.03(-0.60%)
Nov 11, 2008 5.980 5.990 4.950 4.990 2,008,085 -1.10(-18.06%)
Nov 10, 2008 7.020 7.240 5.970 6.090 1,379,578 -1.70(-21.82%)
Nov 07, 2008 7.070 7.940 6.000 7.790 996,569 +1.11(+16.62%)
Nov 06, 2008 7.930 8.170 6.630 6.680 1,001,839 -1.49(-18.24%)
Nov 05, 2008 8.480 8.790 8.110 8.170 691,845 -0.46(-5.33%)
Nov 04, 2008 8.700 8.870 8.190 8.630 664,110 -0.07(-0.80%)
Nov 03, 2008 7.620 8.870 6.940 8.700 1,066,584 +1.07(+14.02%)
Oct 31, 2008 6.320 7.690 6.310 7.630 916,899 +1.30(+20.54%)
Oct 30, 2008 5.860 6.360 5.860 6.330 466,785 +0.52(+8.95%)
Oct 29, 2008 5.340 6.020 5.190 5.810 833,921 +0.42(+7.79%)
Oct 28, 2008 5.230 5.500 4.970 5.390 891,329 +0.27(+5.27%)
Oct 27, 2008 5.650 5.770 5.080 5.120 730,369 -0.62(-10.80%)
Oct 24, 2008 5.630 5.940 5.530 5.740 979,094 -0.39(-6.36%)
Oct 23, 2008 6.670 6.710 6.000 6.130 897,555 -0.46(-6.98%)
Oct 22, 2008 6.830 6.890 6.435 6.590 778,733 -0.45(-6.39%)
Oct 21, 2008 7.010 7.250 6.960 7.040 485,114 -0.11(-1.54%)
Oct 20, 2008 7.340 7.480 6.920 7.150 538,149 -0.09(-1.24%)
Oct 17, 2008 7.050 7.610 7.010 7.240 1,163,921 -0.18(-2.43%)
Oct 16, 2008 6.760 7.430 6.500 7.420 1,016,716 +0.73(+10.91%)
Oct 15, 2008 7.170 7.300 6.690 6.690 718,326 -0.65(-8.86%)
Oct 14, 2008 7.470 7.560 7.140 7.340 900,846 +0.19(+2.66%)
Oct 13, 2008 7.430 7.430 6.850 7.150 1,097,494 +0.13(+1.85%)
Oct 10, 2008 7.040 7.410 6.360 7.020 2,125,246 -0.26(-3.57%)
Oct 09, 2008 7.860 8.020 7.280 7.280 1,135,480 -0.58(-7.38%)
Oct 08, 2008 7.240 8.220 7.240 7.860 1,236,048 +0.27(+3.56%)
Oct 07, 2008 7.630 7.810 7.380 7.590 1,405,653 +0.19(+2.57%)
Oct 06, 2008 7.590 7.640 7.150 7.400 1,461,755 -0.22(-2.89%)
Oct 03, 2008 8.080 8.150 7.620 7.620 0 -0.38(-4.75%)
Oct 02, 2008 8.510 8.570 7.900 8.000 834,223 -0.60(-6.98%)
Oct 01, 2008 8.440 8.670 8.210 8.600 615,758 +0.00(+0.00%)
Sep 30, 2008 9.170 9.190 8.110 8.600 1,349,104 -0.69(-7.43%)
Sep 29, 2008 9.590 9.870 9.250 9.290 724,967 -0.49(-5.01%)
Sep 26, 2008 9.220 9.840 9.200 9.780 0 +0.38(+4.04%)
Sep 25, 2008 9.470 9.650 9.300 9.400 603,866 +0.16(+1.73%)
Sep 24, 2008 9.840 10.06 9.200 9.240 957,051 -0.51(-5.23%)
Sep 23, 2008 9.670 10.21 9.670 9.750 788,137 +0.14(+1.46%)
Sep 22, 2008 10.19 10.48 9.560 9.610 980,963 -0.75(-7.24%)
Sep 19, 2008 10.86 11.50 9.700 10.36 0 -0.13(-1.24%)
Sep 18, 2008 10.21 10.72 9.640 10.49 1,464,727 +0.56(+5.64%)
Sep 17, 2008 10.22 10.53 9.400 9.930 1,066,824 -0.53(-5.07%)
Sep 16, 2008 10.26 10.51 10.00 10.46 1,193,666 -0.04(-0.38%)
Sep 15, 2008 10.99 11.10 10.06 10.50 791,781 -0.64(-5.75%)
Sep 12, 2008 10.33 11.17 10.20 11.14 947,836 +0.70(+6.70%)
Sep 11, 2008 9.990 10.46 9.750 10.44 605,448 +0.25(+2.45%)
Sep 10, 2008 10.16 10.38 9.480 10.19 1,046,356 +0.09(+0.89%)
Sep 09, 2008 10.79 11.11 10.08 10.10 1,178,069 -0.61(-5.70%)
Sep 08, 2008 11.00 11.30 10.52 10.71 980,527 +0.25(+2.39%)
Sep 05, 2008 10.57 10.76 10.16 10.46 0 -0.19(-1.78%)
Sep 04, 2008 10.83 11.02 10.55 10.65 716,647 -0.23(-2.11%)
Sep 03, 2008 10.23 11.05 10.05 10.88 913,677 +0.61(+5.94%)
Sep 02, 2008 9.840 11.25 9.840 10.27 1,112,484 +0.71(+7.43%)
Aug 29, 2008 9.350 9.710 9.350 9.560 0 +0.08(+0.84%)
Aug 28, 2008 9.290 9.500 9.030 9.480 473,523 +0.26(+2.82%)
Aug 27, 2008 9.290 9.510 9.070 9.220 756,954 -0.09(-0.97%)
Aug 26, 2008 9.410 9.610 9.030 9.310 604,029 -0.10(-1.06%)
Aug 25, 2008 10.00 10.04 9.210 9.410 922,268 -0.72(-7.11%)
Aug 22, 2008 9.900 10.33 9.840 10.13 0 +0.31(+3.16%)
Aug 21, 2008 10.08 10.25 9.680 9.820 677,848 -0.35(-3.44%)
Aug 20, 2008 10.72 10.81 10.07 10.17 908,276 -0.51(-4.78%)
Aug 19, 2008 11.25 11.36 10.60 10.68 634,708 -0.75(-6.56%)
Aug 18, 2008 12.00 12.15 11.38 11.43 950,955 -0.57(-4.75%)
Aug 15, 2008 11.24 12.02 11.24 12.00 0 +0.85(+7.62%)
Aug 14, 2008 10.73 11.38 10.73 11.15 627,125 +0.30(+2.76%)
Aug 13, 2008 11.35 11.38 10.52 10.85 814,709 -0.46(-4.07%)
Aug 12, 2008 11.45 11.48 10.95 11.31 971,535 -0.08(-0.70%)
Aug 11, 2008 10.09 11.65 10.09 11.39 1,459,358 +1.32(+13.11%)
Aug 08, 2008 9.140 10.12 9.140 10.07 794,532 +0.98(+10.78%)
Aug 07, 2008 9.560 9.620 9.060 9.090 958,677 -0.58(-6.00%)
Aug 06, 2008 9.990 10.01 9.140 9.670 970,223 -0.44(-4.35%)
Aug 05, 2008 9.500 10.25 9.440 10.11 1,110,169 +0.76(+8.13%)
Aug 04, 2008 8.700 9.530 8.250 9.350 1,426,482 +0.27(+2.97%)
Aug 01, 2008 9.420 9.420 8.900 9.080 940,310 -0.13(-1.41%)
Jul 31, 2008 9.720 9.720 9.140 9.210 1,157,359 -0.63(-6.40%)
Jul 30, 2008 10.10 10.33 9.540 9.840 633,031 -0.18(-1.80%)
Jul 29, 2008 10.02 10.28 9.220 10.02 730,770 +0.97(+10.72%)
Jul 28, 2008 9.680 9.800 9.010 9.050 566,698 -0.56(-5.83%)
Jul 25, 2008 9.490 10.02 9.300 9.610 593,172 +0.19(+2.02%)
Jul 24, 2008 10.33 10.33 9.410 9.420 613,327 -0.86(-8.37%)
Jul 23, 2008 9.890 10.31 9.770 10.28 1,048,552 +0.49(+5.01%)
Jul 22, 2008 8.830 9.800 8.680 9.790 913,092 +0.88(+9.88%)
Jul 21, 2008 8.980 9.260 8.680 8.910 767,920 -0.05(-0.56%)
Jul 18, 2008 9.590 9.620 8.510 8.960 1,055,745 +0.17(+1.93%)
Jul 17, 2008 8.270 9.000 8.120 8.790 1,592,309 +0.52(+6.29%)
Jul 16, 2008 7.600 8.310 7.490 8.270 1,518,673 +0.64(+8.39%)
Jul 15, 2008 7.290 7.890 7.060 7.630 1,239,860 +0.35(+4.81%)
Jul 14, 2008 7.720 7.810 7.160 7.280 1,211,802 -0.28(-3.70%)
Jul 11, 2008 7.270 7.720 7.120 7.560 1,328,221 +0.09(+1.20%)
Jul 10, 2008 7.650 7.650 7.280 7.470 1,430,004 -0.17(-2.23%)
Jul 09, 2008 8.230 7.640 7.620 7.640 1,320,193 -0.48(-5.91%)
Jul 08, 2008 7.300 8.130 7.300 8.120 1,416,503 +0.83(+11.39%)
Jul 07, 2008 7.440 7.570 7.050 7.290 1,306,602 -0.01(-0.14%)
Jul 04, 2008 7.390 7.490 7.160 7.300 607,771 +0.00(+0.00%)
Jul 03, 2008 7.390 7.490 7.160 7.300 607,771 -0.10(-1.35%)
Jul 02, 2008 7.780 7.800 7.380 7.400 1,373,615 -0.41(-5.25%)
Jul 01, 2008 7.800 7.950 7.430 7.810 1,626,595 -0.03(-0.38%)
Jun 30, 2008 8.040 8.040 7.740 7.840 1,321,126 -0.16(-2.00%)
Jun 27, 2008 8.050 8.160 7.860 8.000 1,642,242 -0.05(-0.62%)
Jun 26, 2008 8.250 8.300 7.960 8.050 2,072,157 -0.30(-3.59%)
Jun 25, 2008 7.930 9.020 7.930 8.350 3,482,214 +0.43(+5.43%)
Jun 24, 2008 8.010 8.200 7.770 7.920 3,054,689 -0.37(-4.46%)
Jun 23, 2008 8.470 8.580 8.010 8.290 1,470,216 -0.20(-2.36%)
Jun 20, 2008 8.900 8.900 8.490 8.490 2,054,092 -0.46(-5.14%)
Jun 19, 2008 8.690 9.050 8.500 8.950 1,233,558 +0.28(+3.23%)
Jun 18, 2008 8.950 9.000 8.540 8.670 1,699,967 -0.34(-3.77%)
Jun 17, 2008 9.500 9.510 8.990 9.010 942,544 -0.44(-4.66%)
Jun 16, 2008 9.550 9.620 9.270 9.450 1,073,769 -0.14(-1.46%)
Jun 13, 2008 9.420 9.630 9.280 9.590 1,523,411 +0.44(+4.81%)
Jun 12, 2008 9.480 9.640 9.140 9.150 2,141,087 -0.20(-2.14%)
Jun 11, 2008 10.00 10.02 9.240 9.350 2,028,503 -0.60(-6.03%)
Jun 10, 2008 10.03 10.22 9.850 9.950 2,346,644 -0.30(-2.93%)
Jun 09, 2008 10.70 10.75 10.15 10.25 997,579 -0.41(-3.85%)
Jun 06, 2008 11.05 11.05 10.43 10.66 1,546,559 -0.48(-4.31%)
Jun 05, 2008 11.00 11.17 10.87 11.14 936,200 +0.11(+1.00%)
Jun 04, 2008 10.82 11.20 10.57 11.03 2,113,137 +0.09(+0.82%)
Jun 03, 2008 11.03 11.04 10.70 10.94 1,713,045 +0.02(+0.18%)
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.