Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

13.20 +0.44 (+3.45%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 2024 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 (%)
Oct 31, 2018 93.77 94.11 91.97 92.65 185,712 +0.48(+0.52%)
Oct 30, 2018 90.14 92.81 90.13 92.17 111,433 +2.04(+2.26%)
Oct 29, 2018 91.30 94.39 88.62 90.13 195,962 +0.52(+0.58%)
Oct 26, 2018 89.08 91.23 87.50 89.61 186,300 -1.07(-1.18%)
Oct 25, 2018 91.44 92.59 90.53 90.68 236,734 +0.05(+0.06%)
Oct 24, 2018 94.73 95.08 90.51 90.63 247,823 -4.38(-4.61%)
Oct 23, 2018 89.84 95.31 88.91 95.01 198,965 +3.53(+3.86%)
Oct 22, 2018 92.04 93.19 91.02 91.48 161,196 -0.05(-0.05%)
Oct 19, 2018 90.51 92.46 89.38 91.53 173,700 +0.79(+0.87%)
Oct 18, 2018 94.75 94.75 90.42 90.74 216,793 -4.71(-4.93%)
Oct 17, 2018 97.07 97.07 93.66 95.45 102,919 -1.66(-1.71%)
Oct 16, 2018 95.81 98.17 94.27 97.11 212,984 +2.34(+2.47%)
Oct 15, 2018 93.45 95.28 93.00 94.77 384,661 +0.80(+0.85%)
Oct 12, 2018 97.01 97.01 93.05 93.97 309,100 -1.40(-1.47%)
Oct 11, 2018 96.42 98.53 95.19 95.37 412,518 -1.79(-1.84%)
Oct 10, 2018 102.84 102.90 96.92 97.16 161,187 -6.15(-5.95%)
Oct 09, 2018 109.39 109.53 102.97 103.31 195,837 -6.44(-5.87%)
Oct 08, 2018 107.74 111.53 107.30 109.75 192,432 +1.25(+1.15%)
Oct 05, 2018 115.55 115.55 107.42 108.50 234,800 -7.22(-6.24%)
Oct 04, 2018 115.40 116.77 113.77 115.72 132,186 -0.38(-0.33%)
Oct 03, 2018 117.57 119.22 114.53 116.10 135,893 -1.43(-1.22%)
Oct 02, 2018 116.93 119.91 115.74 117.53 108,225 +0.59(+0.50%)
Oct 01, 2018 121.01 121.66 116.25 116.94 185,131 -3.04(-2.53%)
Sep 28, 2018 119.53 122.03 119.46 119.98 129,400 -0.18(-0.15%)
Sep 27, 2018 120.96 122.06 119.96 120.16 129,517 -0.71(-0.59%)
Sep 26, 2018 119.85 121.86 119.38 120.87 129,974 +1.00(+0.83%)
Sep 25, 2018 121.12 121.50 119.73 119.87 131,734 -1.17(-0.97%)
Sep 24, 2018 122.04 122.20 119.95 121.04 169,706 -1.52(-1.24%)
Sep 21, 2018 125.06 126.96 122.28 122.56 212,300 -2.17(-1.74%)
Sep 20, 2018 123.74 124.92 123.00 124.73 75,456 +1.78(+1.45%)
Sep 19, 2018 122.86 124.66 122.36 122.95 106,342 -0.01(-0.01%)
Sep 18, 2018 122.62 124.04 121.63 122.96 177,503 +0.55(+0.45%)
Sep 17, 2018 125.00 125.55 121.88 122.41 152,965 -2.48(-1.99%)
Sep 14, 2018 130.04 131.16 124.67 124.89 412,500 -5.11(-3.93%)
Sep 13, 2018 132.98 133.07 129.90 130.00 89,016 -2.30(-1.74%)
Sep 12, 2018 132.16 133.16 129.04 132.30 89,622 +0.17(+0.13%)
Sep 11, 2018 132.55 133.81 130.83 132.13 59,486 -0.90(-0.68%)
Sep 10, 2018 134.86 135.32 132.61 133.03 88,867 -1.10(-0.82%)
Sep 07, 2018 135.31 135.82 132.24 134.13 72,100 -1.59(-1.17%)
Sep 06, 2018 137.22 139.31 134.98 135.72 69,851 -1.19(-0.87%)
Sep 05, 2018 137.23 137.68 134.50 136.91 87,199 -0.39(-0.28%)
Sep 04, 2018 138.31 138.93 136.25 137.30 118,799 -1.13(-0.82%)
Aug 31, 2018 138.43 138.43 138.43 0 -1.31(-0.94%)
Aug 30, 2018 142.63 143.30 138.26 139.74 141,955 -3.10(-2.17%)
Aug 29, 2018 142.73 144.16 141.12 142.84 86,276 +0.01(+0.01%)
Aug 28, 2018 143.70 143.81 142.40 142.83 52,938 -0.13(-0.09%)
Aug 27, 2018 138.89 143.28 138.89 142.96 50,943 +4.18(+3.01%)
Aug 24, 2018 140.12 140.12 137.96 138.78 73,600 -0.77(-0.55%)
Aug 23, 2018 140.45 140.45 138.29 139.55 55,015 -1.02(-0.73%)
Aug 22, 2018 140.80 140.80 138.31 140.57 81,864 -1.60(-1.13%)
Aug 21, 2018 140.91 142.79 140.91 142.17 93,276 +1.51(+1.07%)
Aug 20, 2018 138.36 141.73 138.31 140.66 101,319 +2.55(+1.85%)
Aug 17, 2018 137.20 138.61 136.56 138.11 198,800 +0.32(+0.23%)
Aug 16, 2018 136.73 140.22 136.59 137.79 138,838 +1.99(+1.47%)
Aug 15, 2018 136.29 136.46 134.25 135.80 84,756 -1.18(-0.86%)
Aug 14, 2018 134.80 137.78 134.37 136.98 108,094 +2.11(+1.56%)
Aug 13, 2018 136.16 138.28 134.64 134.87 97,464 -1.43(-1.05%)
Aug 10, 2018 135.76 137.48 134.22 136.30 112,100 -0.24(-0.18%)
Aug 09, 2018 139.16 139.87 136.22 136.54 112,678 -2.39(-1.72%)
Aug 08, 2018 139.53 140.07 137.88 138.93 122,947 -0.60(-0.43%)
Aug 07, 2018 143.91 144.53 138.63 139.53 377,855 -3.94(-2.75%)
Aug 06, 2018 142.15 144.14 141.39 143.47 146,443 +0.77(+0.54%)
Aug 03, 2018 144.00 146.78 141.16 142.70 132,900 -2.13(-1.47%)
Aug 02, 2018 140.00 144.98 139.95 144.83 223,258 +2.74(+1.93%)
Aug 01, 2018 134.85 143.57 131.38 142.09 342,736 +7.29(+5.41%)
Jul 31, 2018 134.50 136.69 133.75 134.80 190,662 +1.18(+0.88%)
Jul 30, 2018 134.19 136.25 133.48 133.62 171,804 -0.45(-0.34%)
Jul 27, 2018 135.38 137.47 134.06 134.07 111,200 -0.89(-0.66%)
Jul 26, 2018 133.84 137.19 133.53 134.96 203,328 +0.97(+0.72%)
Jul 25, 2018 133.83 134.30 128.86 133.99 131,271 -0.51(-0.38%)
Jul 24, 2018 134.65 135.66 132.65 134.50 131,539 +0.65(+0.49%)
Jul 23, 2018 133.62 134.43 132.41 133.85 71,657 -0.09(-0.07%)
Jul 20, 2018 135.74 135.74 132.58 133.94 134,250 -2.10(-1.54%)
Jul 19, 2018 137.54 137.54 133.11 136.04 295,247 -1.63(-1.18%)
Jul 18, 2018 135.34 138.12 134.99 137.67 174,491 +2.76(+2.05%)
Jul 17, 2018 133.00 136.02 130.48 134.91 134,341 +1.74(+1.31%)
Jul 16, 2018 134.77 136.18 132.88 133.17 129,629 -1.02(-0.76%)
Jul 13, 2018 134.26 135.67 132.97 134.19 156,033 +0.71(+0.53%)
Jul 12, 2018 135.38 135.86 133.17 133.48 132,529 -1.48(-1.10%)
Jul 11, 2018 134.93 135.66 133.82 134.96 176,044 -0.98(-0.72%)
Jul 10, 2018 135.97 136.23 134.65 135.94 105,478 +0.39(+0.29%)
Jul 09, 2018 133.42 135.65 132.36 135.55 167,705 +3.01(+2.27%)
Jul 06, 2018 133.20 134.36 131.55 132.54 107,194 -0.49(-0.37%)
Jul 05, 2018 129.30 133.11 128.40 133.03 127,953 +5.11(+3.99%)
Jul 03, 2018 127.92 127.92 127.92 0 -2.99(-2.28%)
Jul 02, 2018 128.10 130.91 124.91 130.91 112,003 +0.24(+0.18%)
Jun 29, 2018 131.34 132.32 130.49 130.67 138,804 -0.08(-0.06%)
Jun 28, 2018 136.65 136.65 130.31 130.75 158,494 -5.68(-4.16%)
Jun 27, 2018 139.24 139.47 136.35 136.43 139,975 -2.22(-1.60%)
Jun 26, 2018 136.17 138.95 135.25 138.65 119,759 +2.56(+1.88%)
Jun 25, 2018 136.65 136.65 133.50 136.09 153,409 +0.17(+0.13%)
Jun 22, 2018 139.79 140.25 135.86 135.92 264,221 -2.90(-2.09%)
Jun 21, 2018 141.33 141.76 138.12 138.82 140,670 -1.70(-1.21%)
Jun 20, 2018 141.59 142.08 140.46 140.52 96,881 -0.57(-0.40%)
Jun 19, 2018 139.78 141.14 137.78 141.09 85,693 +0.34(+0.24%)
Jun 18, 2018 138.33 140.82 137.75 140.75 161,949 +1.73(+1.24%)
Jun 15, 2018 140.13 139.01 139.02 154,302 +0.01(+0.01%)
Jun 14, 2018 137.95 140.48 137.25 139.01 124,648 +1.47(+1.07%)
Jun 13, 2018 138.72 138.88 137.03 137.54 138,400 -1.67(-1.20%)
Jun 12, 2018 136.65 140.69 135.90 139.21 220,090 +2.63(+1.93%)
Jun 11, 2018 135.98 137.82 135.98 136.58 151,484 +0.53(+0.39%)
Jun 08, 2018 135.16 136.70 134.84 136.05 112,179 +0.30(+0.22%)
Jun 07, 2018 134.94 136.67 134.94 135.75 174,818 +0.61(+0.45%)
Jun 06, 2018 135.44 135.14 130,690 +3.95(+3.01%)
Jun 05, 2018 127.88 131.19 127.12 131.19 85,789 +3.09(+2.41%)
Jun 04, 2018 126.26 128.21 125.98 128.10 110,856 +2.47(+1.97%)
Jun 01, 2018 125.05 126.41 125.03 125.63 96,808 +1.43(+1.15%)
May 31, 2018 125.90 127.44 123.82 124.20 71,101 -1.80(-1.43%)
May 30, 2018 124.72 126.31 124.72 126.00 107,987 +1.91(+1.54%)
May 29, 2018 125.95 126.33 122.45 124.09 126,515 -2.89(-2.28%)
May 25, 2018 126.98 126.98 126.98 0 -1.76(-1.37%)
May 24, 2018 130.76 131.17 128.39 128.74 87,977 -2.01(-1.54%)
May 23, 2018 131.79 132.56 130.64 130.75 56,717 -1.82(-1.37%)
May 22, 2018 132.70 133.84 132.46 132.57 60,424 +0.45(+0.34%)
May 21, 2018 133.22 133.33 131.99 132.12 94,432 -0.47(-0.35%)
May 18, 2018 129.68 132.76 129.03 132.59 104,832 +3.73(+2.89%)
May 17, 2018 127.84 130.29 127.84 128.86 105,180 +0.77(+0.60%)
May 16, 2018 125.89 128.75 125.40 128.09 179,712 +2.17(+1.72%)
May 15, 2018 124.99 126.70 124.99 125.92 99,439 +0.54(+0.43%)
May 14, 2018 124.95 126.61 124.59 125.38 120,509 +1.39(+1.12%)
May 11, 2018 124.37 124.67 123.25 123.99 95,451 -0.12(-0.10%)
May 10, 2018 123.89 125.18 123.57 124.11 146,012 +0.49(+0.40%)
May 09, 2018 123.58 124.23 121.82 123.62 96,903 +0.43(+0.35%)
May 08, 2018 123.00 123.50 121.69 123.19 111,357 +1.52(+1.25%)
May 07, 2018 120.18 122.45 118.47 121.67 133,132 +1.99(+1.66%)
May 04, 2018 120.03 120.30 117.80 119.68 160,064 -0.37(-0.31%)
May 03, 2018 122.04 122.04 119.89 120.05 130,605 -2.24(-1.83%)
May 02, 2018 120.32 126.00 120.32 122.29 189,483 -1.71(-1.38%)
May 01, 2018 123.58 124.21 120.80 124.00 89,954 +0.20(+0.16%)
Apr 30, 2018 126.64 127.13 123.80 123.80 116,023 -2.70(-2.13%)
Apr 27, 2018 127.88 128.48 125.91 126.50 78,776 -1.49(-1.16%)
Apr 26, 2018 128.88 128.88 126.58 127.99 74,578 -0.49(-0.38%)
Apr 25, 2018 129.22 129.66 128.02 128.48 128,401 -0.38(-0.29%)
Apr 24, 2018 129.00 130.04 127.82 128.86 112,173 +0.11(+0.09%)
Apr 23, 2018 127.90 129.07 127.22 128.75 89,494 +1.21(+0.95%)
Apr 20, 2018 128.14 128.60 126.00 127.54 89,511 -1.05(-0.82%)
Apr 19, 2018 129.56 130.31 128.03 128.59 69,067 -1.32(-1.02%)
Apr 18, 2018 128.93 130.47 128.37 129.91 90,058 +1.16(+0.90%)
Apr 17, 2018 129.26 129.26 127.35 128.75 62,600 +0.55(+0.43%)
Apr 16, 2018 126.10 128.98 123.64 128.20 56,212 +2.61(+2.08%)
Apr 13, 2018 126.92 127.07 125.08 125.59 85,096 -0.74(-0.59%)
Apr 12, 2018 127.37 127.86 124.95 126.33 55,191 -0.39(-0.31%)
Apr 11, 2018 126.78 127.46 125.64 126.72 85,568 -1.05(-0.82%)
Apr 10, 2018 127.76 128.97 125.03 127.77 74,976 +1.82(+1.45%)
Apr 09, 2018 127.50 128.89 125.69 125.95 83,100 -0.62(-0.49%)
Apr 06, 2018 127.18 129.16 125.67 126.57 90,456 -1.62(-1.26%)
Apr 05, 2018 127.31 128.40 125.36 128.19 90,633 +1.59(+1.26%)
Apr 04, 2018 121.82 126.83 120.60 126.60 119,212 +2.79(+2.25%)
Apr 03, 2018 121.49 124.41 119.76 123.81 124,598 +3.05(+2.53%)
Apr 02, 2018 122.39 122.79 120.11 120.76 123,765 -2.05(-1.67%)
Mar 29, 2018 122.81 122.81 122.81 0 +1.69(+1.40%)
Mar 28, 2018 121.94 122.12 120.21 121.12 94,381 -1.02(-0.84%)
Mar 27, 2018 123.10 123.99 121.24 122.14 125,562 -0.68(-0.55%)
Mar 26, 2018 119.71 123.32 118.31 122.82 138,107 +4.90(+4.16%)
Mar 23, 2018 119.90 120.69 117.66 117.92 163,188 -1.76(-1.47%)
Mar 22, 2018 120.93 122.85 119.68 119.68 110,276 -2.31(-1.89%)
Mar 21, 2018 119.84 124.35 119.45 121.99 108,878 +2.04(+1.70%)
Mar 20, 2018 120.03 121.91 117.73 119.95 85,884 +0.29(+0.24%)
Mar 19, 2018 121.36 121.43 117.82 119.66 141,471 -1.44(-1.19%)
Mar 16, 2018 120.50 122.15 119.59 121.10 247,840 +0.67(+0.56%)
Mar 15, 2018 121.89 121.89 118.10 120.43 91,096 -1.05(-0.86%)
Mar 14, 2018 123.50 123.50 120.81 121.48 93,414 -1.18(-0.96%)
Mar 13, 2018 123.74 123.94 122.25 122.66 104,260 -0.13(-0.11%)
Mar 12, 2018 122.86 124.72 122.17 122.79 69,862 +0.46(+0.38%)
Mar 09, 2018 121.06 122.84 119.94 122.33 106,944 +2.40(+2.00%)
Mar 08, 2018 120.31 120.42 117.33 119.93 73,415 -0.07(-0.06%)
Mar 07, 2018 120.29 116.84 120.00 80,615 +1.72(+1.45%)
Mar 06, 2018 119.02 119.02 116.53 118.28 133,618 -0.31(-0.26%)
Mar 05, 2018 115.50 118.82 114.67 118.59 95,928 +2.61(+2.25%)
Mar 02, 2018 116.57 116.57 113.64 115.98 99,535 -1.57(-1.34%)
Mar 01, 2018 121.30 121.59 116.17 117.55 147,023 -4.29(-3.52%)
Feb 28, 2018 123.60 124.52 121.83 121.84 172,237 -1.52(-1.23%)
Feb 27, 2018 124.90 125.73 123.36 123.36 219,747 -1.04(-0.84%)
Feb 26, 2018 122.33 124.85 119.82 124.40 85,449 +2.21(+1.81%)
Feb 23, 2018 122.40 122.68 120.67 122.19 72,074 +0.46(+0.38%)
Feb 22, 2018 121.24 122.32 120.62 121.73 63,942 +1.09(+0.90%)
Feb 21, 2018 121.65 122.64 119.62 120.64 116,586 -1.00(-0.82%)
Feb 20, 2018 120.00 123.64 118.17 121.64 115,755 +0.54(+0.45%)
Feb 16, 2018 121.10 121.10 121.10 0 +4.82(+4.15%)
Feb 15, 2018 115.79 116.82 114.79 116.28 106,885 +1.35(+1.17%)
Feb 14, 2018 111.55 116.33 111.55 114.93 90,163 +2.22(+1.97%)
Feb 13, 2018 114.00 114.00 111.81 112.71 58,229 -2.02(-1.76%)
Feb 12, 2018 113.97 116.33 112.06 114.73 61,312 +1.38(+1.22%)
Feb 09, 2018 114.71 115.06 108.86 113.35 107,132 +0.28(+0.25%)
Feb 08, 2018 115.59 115.59 111.38 113.07 123,144 -2.09(-1.81%)
Feb 07, 2018 115.29 115.29 114.91 115.16 64,109 -0.62(-0.54%)
Feb 06, 2018 110.65 116.52 110.24 115.78 102,848 +1.30(+1.13%)
Feb 05, 2018 117.77 119.27 112.81 114.48 72,140 -4.50(-3.79%)
Feb 02, 2018 123.10 123.44 118.74 118.99 68,417 -4.99(-4.02%)
Feb 01, 2018 123.98 125.40 123.53 123.98 69,473 -0.61(-0.49%)
Jan 31, 2018 128.54 128.54 123.62 124.59 124,571 -3.06(-2.40%)
Jan 30, 2018 128.13 128.66 127.54 127.65 83,938 -1.35(-1.05%)
Jan 29, 2018 130.39 130.95 128.95 129.00 76,797 -1.95(-1.49%)
Jan 26, 2018 130.67 131.50 130.67 130.95 71,027 +1.04(+0.80%)
Jan 25, 2018 130.93 130.93 128.00 129.91 103,566 -0.34(-0.26%)
Jan 24, 2018 131.85 131.99 128.73 130.25 100,443 -1.35(-1.03%)
Jan 23, 2018 132.76 134.91 131.34 131.60 97,556 -0.96(-0.72%)
Jan 22, 2018 133.29 133.48 132.25 132.56 96,749 -0.31(-0.23%)
Jan 19, 2018 132.72 134.50 132.67 132.87 95,016 +0.20(+0.15%)
Jan 18, 2018 132.60 135.00 132.29 132.67 100,360 -0.06(-0.05%)
Jan 17, 2018 132.32 133.50 131.27 132.73 78,696 +0.70(+0.53%)
Jan 16, 2018 132.67 133.87 131.52 132.03 159,165 +0.03(+0.02%)
Jan 12, 2018 132.00 132.00 132.00 0 +1.29(+0.99%)
Jan 11, 2018 128.84 131.28 127.97 130.71 104,733 +2.22(+1.73%)
Jan 10, 2018 130.35 130.98 126.96 128.49 92,326 -2.17(-1.66%)
Jan 09, 2018 130.27 133.18 130.27 130.66 96,753 +1.17(+0.90%)
Jan 08, 2018 130.85 131.31 129.01 129.49 62,048 -1.22(-0.93%)
Jan 05, 2018 128.13 130.91 128.06 130.71 85,822 +3.04(+2.38%)
Jan 04, 2018 123.72 128.12 123.72 127.67 111,247 +4.40(+3.57%)
Jan 03, 2018 121.78 123.87 121.31 123.27 135,284 +0.99(+0.81%)
Jan 02, 2018 123.34 123.85 123.34 122.28 81,038 -0.22(-0.18%)
Dec 29, 2017 122.50 122.50 122.50 0 -1.04(-0.84%)
Dec 28, 2017 122.88 124.29 122.72 123.54 71,829 +0.89(+0.73%)
Dec 27, 2017 122.08 122.72 121.32 122.65 77,679 +0.42(+0.34%)
Dec 26, 2017 121.85 123.37 121.79 122.23 90,589 +0.17(+0.14%)
Dec 22, 2017 122.71 122.73 121.53 122.06 86,373 -0.37(-0.30%)
Dec 21, 2017 121.51 122.96 119.75 122.43 118,901 +1.48(+1.22%)
Dec 20, 2017 121.51 121.71 120.38 120.95 103,961 +0.38(+0.32%)
Dec 19, 2017 120.85 121.62 119.78 120.57 173,580 -0.14(-0.12%)
Dec 18, 2017 120.20 121.93 119.95 120.71 175,825 +2.05(+1.73%)
Dec 15, 2017 118.21 119.40 117.85 118.66 408,445 +1.33(+1.13%)
Dec 14, 2017 119.28 119.34 116.98 117.33 252,305 -2.01(-1.68%)
Dec 13, 2017 119.00 120.14 118.77 119.34 178,560 +0.34(+0.29%)
Dec 12, 2017 116.84 119.95 116.39 119.00 175,889 +2.29(+1.96%)
Dec 11, 2017 117.93 118.38 115.86 116.71 144,472 -1.27(-1.08%)
Dec 08, 2017 117.88 120.05 117.15 117.98 119,813 +0.00(+0.00%)
Dec 07, 2017 117.62 119.08 117.05 73,525 +0.00(+0.00%)
Dec 06, 2017 119.57 119.91 117.77 117.82 51,088 -1.99(-1.66%)
Dec 05, 2017 120.68 121.48 119.78 119.81 93,915 -0.89(-0.74%)
Dec 04, 2017 124.63 124.63 120.56 120.70 111,576 -3.00(-2.43%)
Dec 01, 2017 125.91 127.43 121.85 123.70 107,978 -2.37(-1.88%)
Nov 30, 2017 127.38 128.52 125.98 126.07 129,447 -0.67(-0.53%)
Nov 29, 2017 124.48 127.19 123.44 126.74 117,773 +2.26(+1.82%)
Nov 28, 2017 121.50 125.31 121.03 124.48 91,589 +3.46(+2.86%)
Nov 27, 2017 122.65 123.01 120.97 121.02 58,068 -1.70(-1.39%)
Nov 24, 2017 122.78 123.11 119.97 122.72 36,648 +0.10(+0.08%)
Nov 22, 2017 123.04 123.28 121.58 122.62 75,276 +0.07(+0.06%)
Nov 21, 2017 121.58 122.75 120.99 122.55 153,752 +1.65(+1.36%)
Nov 20, 2017 118.53 121.05 116.84 120.90 154,520 +2.71(+2.29%)
Nov 17, 2017 116.88 119.58 116.52 118.19 144,362 +0.69(+0.59%)
Nov 16, 2017 117.85 117.85 116.44 117.50 156,940 +0.14(+0.12%)
Nov 15, 2017 118.38 119.05 115.95 117.36 115,141 -1.81(-1.52%)
Nov 14, 2017 119.69 120.14 118.74 119.17 78,659 -0.65(-0.54%)
Nov 13, 2017 120.07 120.99 119.22 119.82 122,486 -0.30(-0.25%)
Nov 10, 2017 119.29 120.64 119.29 120.12 119,690 +0.35(+0.29%)
Nov 09, 2017 117.25 119.81 117.25 119.77 119,304 +1.61(+1.36%)
Nov 08, 2017 116.07 118.39 116.07 118.16 128,360 +1.60(+1.37%)
Nov 07, 2017 116.29 117.69 114.35 116.56 100,822 +0.36(+0.31%)
Nov 06, 2017 117.50 117.50 114.56 116.20 97,291 -0.74(-0.63%)
Nov 03, 2017 116.13 117.68 115.64 116.94 133,422 +1.52(+1.32%)
Nov 02, 2017 116.18 116.61 112.98 115.42 200,155 -0.10(-0.09%)
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.