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 Companies
(NY:
COO
)
331.35
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 25, 2023
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 (%)
Sep 30, 2008
34.50
34.77
33.73
34.54
628,158
+0.22(+0.64%)
Sep 29, 2008
34.93
35.21
33.88
34.32
583,388
-0.77(-2.21%)
Sep 26, 2008
34.88
35.26
34.70
35.09
0
-0.26(-0.73%)
Sep 25, 2008
34.89
35.58
34.89
35.35
340,091
+0.76(+2.18%)
Sep 24, 2008
35.58
35.74
34.28
34.60
771,253
-0.94(-2.66%)
Sep 23, 2008
34.61
35.91
34.29
35.54
416,471
+0.92(+2.67%)
Sep 22, 2008
35.13
36.28
34.58
34.62
579,111
-1.98(-5.40%)
Sep 19, 2008
34.94
38.13
34.54
36.59
0
+0.71(+1.97%)
Sep 18, 2008
34.24
36.51
33.62
35.89
1,300,854
+1.84(+5.40%)
Sep 17, 2008
33.84
34.52
33.78
34.05
793,706
-0.33(-0.95%)
Sep 16, 2008
33.75
34.69
33.58
34.38
706,451
+0.19(+0.55%)
Sep 15, 2008
34.02
34.99
32.79
34.19
609,274
-0.38(-1.09%)
Sep 12, 2008
34.09
34.80
33.98
34.57
0
+0.29(+0.84%)
Sep 11, 2008
32.70
35.10
32.65
34.28
880,356
+1.20(+3.63%)
Sep 10, 2008
34.08
34.27
32.68
33.08
860,164
-0.98(-2.89%)
Sep 09, 2008
33.74
34.56
33.70
34.06
629,928
+0.35(+1.03%)
Sep 08, 2008
34.67
34.67
33.69
33.71
805,148
-0.08(-0.24%)
Sep 05, 2008
35.77
36.26
33.47
33.79
0
-2.15(-5.97%)
Sep 04, 2008
36.05
36.48
35.80
35.94
760,834
-0.14(-0.39%)
Sep 03, 2008
36.41
36.71
36.08
36.08
432,906
-0.38(-1.04%)
Sep 02, 2008
37.24
37.24
36.07
36.46
881,534
-0.14(-0.38%)
Aug 29, 2008
36.57
37.07
36.48
36.59
0
-0.05(-0.14%)
Aug 28, 2008
35.99
36.68
35.79
36.64
421,846
+0.70(+1.93%)
Aug 27, 2008
35.43
36.26
35.39
35.95
731,432
+0.66(+1.86%)
Aug 26, 2008
35.41
35.77
34.68
35.29
289,126
-0.15(-0.42%)
Aug 25, 2008
35.74
36.03
35.42
35.44
233,037
-0.38(-1.05%)
Aug 22, 2008
35.59
36.08
35.48
35.82
0
+0.35(+0.98%)
Aug 21, 2008
35.05
35.80
35.03
35.47
250,990
+0.22(+0.62%)
Aug 20, 2008
35.09
35.63
34.86
35.25
307,941
+0.21(+0.60%)
Aug 19, 2008
35.88
36.08
34.65
35.04
232,782
-1.20(-3.32%)
Aug 18, 2008
35.90
37.14
35.81
36.25
392,993
+0.46(+1.28%)
Aug 15, 2008
36.80
36.80
34.51
35.79
0
+0.88(+2.53%)
Aug 14, 2008
34.46
35.24
34.25
34.91
689,775
+0.44(+1.27%)
Aug 13, 2008
34.68
34.81
34.24
34.47
487,324
-0.21(-0.60%)
Aug 12, 2008
35.65
35.77
34.46
34.68
639,856
-1.23(-3.43%)
Aug 11, 2008
35.81
36.44
35.57
35.91
692,805
-0.09(-0.25%)
Aug 08, 2008
34.94
36.32
34.67
36.00
862,007
+1.37(+3.96%)
Aug 07, 2008
34.88
35.47
34.45
34.63
437,944
-0.54(-1.53%)
Aug 06, 2008
34.26
35.40
34.16
35.16
669,141
+0.82(+2.40%)
Aug 05, 2008
33.00
34.60
32.79
34.34
534,640
+1.55(+4.73%)
Aug 04, 2008
32.67
33.09
32.53
32.79
540,233
-0.05(-0.15%)
Aug 01, 2008
33.51
33.51
32.45
32.84
643,649
-0.65(-1.93%)
Jul 31, 2008
33.66
33.89
33.35
33.48
413,177
-0.13(-0.38%)
Jul 30, 2008
34.09
34.38
33.28
33.61
297,181
-0.31(-0.91%)
Jul 29, 2008
33.92
34.30
33.57
33.92
247,509
+0.08(+0.23%)
Jul 28, 2008
34.21
34.75
33.59
33.84
554,640
-0.37(-1.07%)
Jul 25, 2008
33.93
34.38
33.80
34.21
268,000
+0.40(+1.18%)
Jul 24, 2008
34.50
34.90
33.63
33.81
254,963
-0.83(-2.41%)
Jul 23, 2008
35.03
35.05
34.27
34.65
284,289
-0.13(-0.37%)
Jul 22, 2008
33.80
34.91
33.45
34.78
753,472
+1.05(+3.12%)
Jul 21, 2008
35.04
35.11
33.51
33.72
535,894
-1.33(-3.80%)
Jul 18, 2008
34.06
35.30
33.88
35.05
576,883
+0.91(+2.68%)
Jul 17, 2008
34.15
34.29
33.85
34.14
967,494
+0.26(+0.76%)
Jul 16, 2008
34.36
34.44
33.71
33.88
1,033,615
-0.27(-0.79%)
Jul 15, 2008
34.51
34.72
33.67
34.15
926,835
-0.63(-1.80%)
Jul 14, 2008
35.94
36.11
34.56
34.78
587,434
-0.99(-2.78%)
Jul 11, 2008
35.05
36.05
34.95
35.77
524,026
+0.30(+0.84%)
Jul 10, 2008
36.68
36.68
35.08
35.47
628,205
-1.28(-3.49%)
Jul 09, 2008
37.12
37.19
36.48
36.75
579,385
-0.52(-1.39%)
Jul 08, 2008
37.28
37.55
36.64
37.27
576,614
-0.04(-0.11%)
Jul 07, 2008
37.32
37.71
36.80
37.31
621,049
+0.25(+0.67%)
Jul 04, 2008
38.20
38.27
36.88
37.06
177,466
+0.00(+0.00%)
Jul 03, 2008
38.20
38.27
36.88
37.06
177,466
-1.05(-2.76%)
Jul 02, 2008
37.63
38.29
37.63
38.12
409,925
+0.55(+1.45%)
Jul 01, 2008
36.68
37.58
36.33
37.57
480,124
+0.66(+1.78%)
Jun 30, 2008
36.67
37.13
36.21
36.91
385,337
+0.33(+0.90%)
Jun 27, 2008
36.46
37.01
36.29
36.59
486,835
+0.43(+1.18%)
Jun 26, 2008
36.88
37.01
36.16
36.16
682,740
-1.18(-3.17%)
Jun 25, 2008
36.54
37.80
36.54
37.34
608,150
+0.61(+1.65%)
Jun 24, 2008
37.47
37.52
36.50
36.73
848,026
-0.87(-2.33%)
Jun 23, 2008
38.04
38.19
37.42
37.61
713,817
-0.27(-0.71%)
Jun 20, 2008
38.45
38.70
37.31
37.88
798,466
-0.64(-1.65%)
Jun 19, 2008
38.55
38.83
38.14
38.51
646,629
-0.11(-0.28%)
Jun 18, 2008
38.65
38.84
38.30
38.62
672,623
-0.07(-0.18%)
Jun 17, 2008
38.71
39.11
38.50
38.69
589,684
-0.24(-0.61%)
Jun 16, 2008
39.72
39.78
38.73
38.93
471,413
-1.28(-3.19%)
Jun 13, 2008
39.34
40.21
39.17
40.21
558,097
+0.99(+2.53%)
Jun 12, 2008
38.45
39.25
38.29
39.22
341,574
+0.91(+2.39%)
Jun 11, 2008
38.35
38.74
38.11
38.30
507,676
-0.18(-0.46%)
Jun 10, 2008
38.04
38.48
37.58
38.48
504,702
+0.46(+1.20%)
Jun 09, 2008
38.43
38.94
37.45
38.03
639,180
-0.23(-0.60%)
Jun 06, 2008
40.02
41.13
37.63
38.25
1,943,776
-2.82(-6.87%)
Jun 05, 2008
40.53
41.19
40.32
41.08
753,556
+0.51(+1.25%)
Jun 04, 2008
39.91
40.74
39.65
40.57
666,395
+0.23(+0.57%)
Jun 03, 2008
40.03
40.71
39.93
40.34
546,154
+0.53(+1.32%)
Jun 02, 2008
40.17
40.56
39.38
39.81
975,440
-0.38(-0.94%)
May 30, 2008
40.32
40.44
39.91
40.19
960,360
-0.15(-0.37%)
May 29, 2008
39.28
40.39
39.27
40.34
472,376
+0.88(+2.24%)
May 28, 2008
39.87
40.16
39.34
39.46
792,718
-0.34(-0.85%)
May 27, 2008
39.05
40.05
38.82
39.79
534,552
+0.59(+1.50%)
May 26, 2008
38.62
39.42
38.19
39.21
0
+0.00(+0.00%)
May 23, 2008
38.62
39.42
38.19
39.21
267,396
+0.55(+1.41%)
May 22, 2008
38.03
38.88
37.84
38.66
177,461
+0.55(+1.43%)
May 21, 2008
38.94
39.05
37.74
38.12
432,299
-0.90(-2.32%)
May 20, 2008
38.55
39.10
38.39
39.02
507,828
+0.32(+0.82%)
May 19, 2008
38.60
39.04
38.25
38.70
395,286
-0.07(-0.18%)
May 16, 2008
38.59
39.25
38.49
38.77
566,979
+0.15(+0.39%)
May 15, 2008
38.06
38.62
37.57
38.62
267,900
+0.48(+1.25%)
May 14, 2008
37.98
38.31
37.74
38.15
392,309
+0.41(+1.08%)
May 13, 2008
37.71
37.76
37.25
37.74
580,172
-0.02(-0.05%)
May 12, 2008
37.53
38.23
37.43
37.76
584,312
+0.49(+1.31%)
May 09, 2008
36.76
37.55
36.76
37.27
203,431
+0.32(+0.86%)
May 08, 2008
38.02
38.02
36.55
36.95
254,294
-0.81(-2.16%)
May 07, 2008
37.93
38.35
37.64
37.77
501,240
+0.01(+0.03%)
May 06, 2008
36.96
38.09
36.72
37.76
362,235
+0.84(+2.29%)
May 05, 2008
36.44
36.98
36.04
36.91
291,051
+0.56(+1.53%)
May 02, 2008
35.89
36.77
35.82
36.36
311,441
+0.60(+1.67%)
May 01, 2008
35.01
36.06
34.84
35.76
352,276
+0.98(+2.83%)
Apr 30, 2008
35.30
35.60
34.56
34.78
432,292
-0.68(-1.91%)
Apr 29, 2008
35.22
35.59
34.88
35.45
179,923
+0.12(+0.34%)
Apr 28, 2008
34.75
35.62
34.37
35.33
391,284
+0.74(+2.13%)
Apr 25, 2008
34.17
34.74
34.00
34.60
196,344
+0.37(+1.07%)
Apr 24, 2008
34.41
34.60
33.94
34.23
306,850
-0.20(-0.58%)
Apr 23, 2008
34.45
34.74
33.98
34.43
481,551
-0.03(-0.09%)
Apr 22, 2008
35.02
35.02
34.05
34.46
440,985
-0.63(-1.78%)
Apr 21, 2008
35.81
35.83
34.94
35.08
435,977
-0.78(-2.19%)
Apr 18, 2008
36.83
36.89
35.81
35.87
286,045
-0.64(-1.74%)
Apr 17, 2008
36.02
36.81
35.99
36.51
603,090
+0.38(+1.04%)
Apr 16, 2008
36.40
36.53
35.12
36.13
723,424
-0.13(-0.36%)
Apr 15, 2008
36.59
37.55
35.98
36.26
640,261
-0.27(-0.73%)
Apr 14, 2008
36.76
36.76
36.35
36.53
500,028
-0.34(-0.92%)
Apr 11, 2008
36.30
37.43
36.30
36.86
468,728
+0.39(+1.06%)
Apr 10, 2008
36.59
36.71
36.21
36.48
310,078
-0.09(-0.24%)
Apr 09, 2008
36.97
37.25
36.23
36.57
564,030
-0.56(-1.50%)
Apr 08, 2008
36.22
37.20
36.06
37.12
535,237
+0.68(+1.85%)
Apr 07, 2008
37.09
37.11
35.31
36.45
1,339,579
-0.68(-1.82%)
Apr 04, 2008
36.67
37.21
35.82
37.12
859,535
+0.69(+1.88%)
Apr 03, 2008
34.93
36.63
34.93
36.44
816,343
+0.63(+1.75%)
Apr 02, 2008
35.33
35.92
35.01
35.81
1,002,794
+0.68(+1.92%)
Apr 01, 2008
34.33
35.17
34.29
35.13
601,840
+0.92(+2.70%)
Mar 31, 2008
34.18
34.43
33.69
34.21
878,305
+0.14(+0.41%)
Mar 28, 2008
33.99
34.44
33.65
34.07
654,275
+0.18(+0.53%)
Mar 27, 2008
33.79
34.29
33.56
33.89
404,581
+0.13(+0.38%)
Mar 26, 2008
33.74
34.17
33.19
33.76
569,433
+0.20(+0.59%)
Mar 25, 2008
33.76
33.95
33.02
33.56
690,739
-0.01(-0.03%)
Mar 24, 2008
32.79
33.89
32.79
33.57
579,900
+0.87(+2.67%)
Mar 21, 2008
31.98
32.84
31.08
32.70
845,141
+0.00(+0.00%)
Mar 20, 2008
31.98
32.84
31.08
32.70
845,141
+0.73(+2.27%)
Mar 19, 2008
31.49
32.11
31.49
31.97
834,123
+0.60(+1.90%)
Mar 18, 2008
30.01
31.51
29.87
31.38
529,378
+1.64(+5.51%)
Mar 17, 2008
30.12
30.35
29.52
29.74
718,183
-0.94(-3.08%)
Mar 14, 2008
31.89
31.91
30.25
30.68
809,063
-1.20(-3.77%)
Mar 13, 2008
31.43
31.89
31.16
31.89
681,046
+0.14(+0.44%)
Mar 12, 2008
32.25
32.44
31.73
31.75
509,954
-0.39(-1.21%)
Mar 11, 2008
32.03
32.59
31.60
32.13
824,041
+0.43(+1.35%)
Mar 10, 2008
33.26
33.54
31.52
31.71
1,505,306
-1.28(-3.89%)
Mar 07, 2008
34.88
36.06
32.63
32.99
3,297,180
-0.56(-1.66%)
Mar 06, 2008
33.45
33.84
33.10
33.54
554,554
+0.03(+0.09%)
Mar 05, 2008
33.30
33.62
33.25
33.51
605,694
+0.14(+0.42%)
Mar 04, 2008
32.85
33.74
32.75
33.38
530,787
+0.29(+0.87%)
Mar 03, 2008
33.94
34.10
32.72
33.09
969,303
-0.88(-2.60%)
Feb 29, 2008
34.66
34.66
33.76
33.97
738,609
-0.88(-2.54%)
Feb 28, 2008
35.15
35.78
34.67
34.86
791,522
-0.57(-1.60%)
Feb 27, 2008
35.53
35.93
35.25
35.42
626,817
-0.24(-0.67%)
Feb 26, 2008
34.99
35.75
34.82
35.66
803,628
+0.67(+1.90%)
Feb 25, 2008
34.72
35.25
34.46
35.00
590,259
+0.43(+1.24%)
Feb 22, 2008
35.29
35.29
33.99
34.57
946,932
-0.78(-2.19%)
Feb 21, 2008
36.57
36.59
35.21
35.34
443,850
-0.96(-2.65%)
Feb 20, 2008
35.67
36.45
35.33
36.31
602,923
+0.59(+1.64%)
Feb 19, 2008
35.57
36.03
35.42
35.72
500,260
+0.26(+0.73%)
Feb 18, 2008
35.86
35.90
34.87
35.46
0
+0.00(+0.00%)
Feb 15, 2008
35.86
35.90
34.87
35.46
717,947
-0.44(-1.22%)
Feb 14, 2008
36.37
36.64
34.37
35.90
1,343,309
-0.82(-2.25%)
Feb 13, 2008
39.17
39.17
35.74
36.72
1,911,674
-2.58(-6.57%)
Feb 12, 2008
39.13
39.53
38.82
39.31
286,763
+0.19(+0.48%)
Feb 11, 2008
39.46
39.51
38.81
39.12
272,136
-0.16(-0.40%)
Feb 08, 2008
39.30
39.64
38.80
39.28
381,232
+0.19(+0.48%)
Feb 07, 2008
39.55
39.55
38.75
39.09
672,592
-0.75(-1.87%)
Feb 06, 2008
40.32
40.33
39.41
39.83
508,802
-0.39(-0.96%)
Feb 05, 2008
39.84
40.37
39.69
40.22
753,432
+0.19(+0.47%)
Feb 04, 2008
41.17
41.39
39.88
40.03
538,939
-0.94(-2.30%)
Feb 01, 2008
39.33
41.26
39.13
40.98
1,334,717
+1.85(+4.72%)
Jan 31, 2008
38.08
39.44
37.76
39.13
852,086
+0.85(+2.23%)
Jan 30, 2008
37.64
39.31
37.55
38.27
768,761
+0.75(+1.99%)
Jan 29, 2008
37.63
37.96
36.90
37.53
805,641
+0.17(+0.45%)
Jan 28, 2008
36.66
37.50
36.66
37.36
683,512
+0.70(+1.90%)
Jan 25, 2008
37.63
38.02
36.44
36.66
450,474
-0.56(-1.49%)
Jan 24, 2008
36.96
37.71
36.66
37.22
363,117
+0.12(+0.32%)
Jan 23, 2008
36.31
37.48
36.31
37.10
905,621
-0.14(-0.37%)
Jan 22, 2008
37.43
37.97
36.59
37.24
553,129
-0.26(-0.69%)
Jan 21, 2008
38.37
38.37
37.12
37.50
0
+0.00(+0.00%)
Jan 18, 2008
38.37
38.37
37.12
37.50
649,499
-0.63(-1.64%)
Jan 17, 2008
38.45
39.06
37.78
38.13
539,543
-0.36(-0.93%)
Jan 16, 2008
38.36
38.69
37.68
38.48
643,406
+0.16(+0.41%)
Jan 15, 2008
37.87
38.70
37.68
38.32
528,271
+0.22(+0.57%)
Jan 14, 2008
38.14
38.33
37.64
38.11
567,823
+0.10(+0.26%)
Jan 11, 2008
38.33
38.35
37.47
38.01
495,240
-0.26(-0.68%)
Jan 10, 2008
38.10
39.25
37.10
38.26
918,763
+0.29(+0.76%)
Jan 09, 2008
37.82
38.01
37.43
37.98
527,264
+0.31(+0.82%)
Jan 08, 2008
37.71
38.28
37.49
37.67
493,650
+0.01(+0.03%)
Jan 07, 2008
38.20
38.28
37.45
37.66
655,181
-0.55(-1.43%)
Jan 04, 2008
37.99
38.33
37.70
38.20
667,761
+0.07(+0.18%)
Jan 03, 2008
37.76
38.28
37.66
38.14
495,562
+0.38(+1.00%)
Jan 02, 2008
37.72
38.23
37.33
37.76
798,868
+0.00(+0.00%)
Jan 01, 2008
37.59
37.93
37.22
37.76
0
+0.00(+0.00%)
Dec 31, 2007
37.59
37.93
37.22
37.76
402,770
+0.40(+1.06%)
Dec 28, 2007
37.12
37.63
36.81
37.36
361,255
+0.28(+0.75%)
Dec 27, 2007
37.11
37.38
36.86
37.08
588,706
-0.13(-0.35%)
Dec 26, 2007
36.79
37.42
36.78
37.21
459,331
+0.45(+1.22%)
Dec 24, 2007
36.78
38.25
36.67
36.76
199,171
-0.02(-0.05%)
Dec 21, 2007
37.08
37.16
36.45
36.78
728,247
-0.26(-0.70%)
Dec 20, 2007
37.28
37.65
36.72
37.04
610,194
-0.18(-0.48%)
Dec 19, 2007
37.58
38.11
36.76
37.22
907,491
-0.35(-0.93%)
Dec 18, 2007
38.25
38.29
37.26
37.57
1,311,872
-0.59(-1.54%)
Dec 17, 2007
38.48
38.48
37.94
38.15
1,072,242
-0.30(-0.78%)
Dec 14, 2007
38.64
38.73
38.15
38.45
1,130,816
-0.08(-0.21%)
Dec 13, 2007
39.05
39.52
38.04
38.53
1,691,380
-0.68(-1.72%)
Dec 12, 2007
37.21
39.48
36.91
39.21
5,013,895
-3.06(-7.24%)
Dec 11, 2007
42.62
43.17
41.99
42.27
497,369
-0.09(-0.21%)
Dec 10, 2007
42.56
42.68
41.99
42.36
667,962
-0.10(-0.23%)
Dec 07, 2007
42.56
42.99
42.25
42.46
717,758
-0.03(-0.07%)
Dec 06, 2007
42.92
43.09
42.01
42.49
649,243
-0.60(-1.38%)
Dec 05, 2007
43.31
43.49
42.78
43.08
1,217,067
-0.28(-0.64%)
Dec 04, 2007
43.07
43.87
42.64
43.36
616,836
+0.21(+0.48%)
Dec 03, 2007
42.84
43.35
42.25
43.15
524,466
+0.40(+0.93%)
Nov 30, 2007
43.27
43.67
42.48
42.76
706,307
-0.04(-0.09%)
Nov 29, 2007
42.04
43.47
41.63
42.80
869,046
+0.87(+2.09%)
Nov 28, 2007
41.64
42.39
40.80
41.92
1,486,687
+0.29(+0.69%)
Nov 27, 2007
41.68
42.18
40.86
41.63
462,778
+0.09(+0.22%)
Nov 26, 2007
41.76
41.97
41.35
41.54
374,590
-0.38(-0.90%)
Nov 23, 2007
41.39
42.23
41.30
41.92
242,044
+0.49(+1.18%)
Nov 21, 2007
41.50
42.04
41.43
41.43
681,448
-0.86(-2.04%)
Nov 20, 2007
42.80
42.86
41.91
42.30
781,084
-0.51(-1.18%)
Nov 19, 2007
43.22
43.89
42.69
42.81
400,053
-0.59(-1.35%)
Nov 16, 2007
43.70
43.73
43.25
43.39
329,301
-0.27(-0.61%)
Nov 15, 2007
44.38
44.65
43.37
43.66
540,549
-0.64(-1.44%)
Nov 14, 2007
43.19
44.35
42.71
44.30
827,983
+1.16(+2.70%)
Nov 13, 2007
43.93
43.93
42.24
43.13
647,129
-0.18(-0.41%)
Nov 12, 2007
43.60
43.72
42.80
43.31
319,639
-0.28(-0.64%)
Nov 09, 2007
43.54
43.89
42.92
43.59
339,164
-0.06(-0.14%)
Nov 08, 2007
43.66
43.79
42.92
43.65
625,290
+0.26(+0.60%)
Nov 07, 2007
42.39
43.77
42.39
43.39
450,404
+0.49(+1.13%)
Nov 06, 2007
43.55
43.65
42.44
42.90
504,922
-0.69(-1.57%)
Nov 05, 2007
43.23
43.92
42.79
43.59
634,851
+0.13(+0.30%)
Nov 02, 2007
42.28
43.74
41.77
43.46
703,489
+1.23(+2.92%)
Nov 01, 2007
41.53
42.89
41.53
42.23
727,945
+0.50(+1.19%)
Oct 31, 2007
41.89
42.35
41.31
41.73
825,367
-0.20(-0.47%)
Oct 30, 2007
41.83
42.23
41.28
41.93
723,114
-0.16(-0.38%)
Oct 29, 2007
42.44
42.45
41.28
42.09
1,083,414
-0.47(-1.10%)
Oct 26, 2007
42.64
42.82
42.23
42.56
525,755
+0.18(+0.42%)
Oct 25, 2007
43.62
43.72
41.63
42.38
1,243,133
-1.49(-3.40%)
Oct 24, 2007
45.04
45.04
43.57
43.87
654,174
-1.24(-2.75%)
Oct 23, 2007
45.20
45.41
44.80
45.11
887,966
+0.03(+0.07%)
Oct 22, 2007
44.46
45.08
44.28
45.08
555,947
+0.46(+1.02%)
Oct 19, 2007
44.32
44.62
43.92
44.62
542,159
+0.16(+0.36%)
Oct 18, 2007
44.61
44.82
43.72
44.46
596,104
-0.14(-0.31%)
Oct 17, 2007
44.47
45.28
44.29
44.60
795,577
+0.22(+0.49%)
Oct 16, 2007
44.97
45.05
44.05
44.38
782,292
-0.63(-1.39%)
Oct 15, 2007
45.51
45.89
44.92
45.01
868,844
-0.51(-1.11%)
Oct 12, 2007
46.29
46.48
44.90
45.52
1,209,015
-1.15(-2.47%)
Oct 11, 2007
47.31
47.36
46.34
46.67
864,718
-0.79(-1.67%)
Oct 10, 2007
47.39
47.68
46.93
47.47
1,154,165
+0.34(+0.72%)
Oct 09, 2007
47.27
47.69
45.11
47.13
2,601,703
-2.14(-4.34%)
Oct 08, 2007
49.99
50.00
48.96
49.26
621,466
-0.73(-1.45%)
Oct 05, 2007
50.06
51.08
49.72
49.99
360,399
-0.08(-0.16%)
Oct 04, 2007
50.77
51.05
49.52
50.07
743,645
-1.72(-3.32%)
Oct 03, 2007
51.83
53.19
51.19
51.79
387,975
-0.03(-0.06%)
Oct 02, 2007
51.88
52.22
51.38
51.82
367,344
-0.26(-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
.