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 (%)
May 28, 2004
17.82
17.92
17.58
17.58
269,238
-0.28(-1.59%)
May 27, 2004
17.64
17.90
17.64
17.86
508,122
+0.16(+0.89%)
May 26, 2004
17.53
17.75
17.38
17.70
484,486
+0.18(+1.00%)
May 25, 2004
16.99
17.57
16.91
17.53
380,701
+0.54(+3.19%)
May 24, 2004
17.03
17.15
16.81
16.99
361,144
+0.11(+0.64%)
May 21, 2004
16.74
17.02
16.57
16.88
550,955
+0.14(+0.85%)
May 20, 2004
16.76
16.84
16.62
16.74
436,373
+0.05(+0.30%)
May 19, 2004
17.04
17.25
16.65
16.69
491,924
-0.15(-0.89%)
May 18, 2004
16.84
16.87
16.62
16.84
261,440
+0.21(+1.25%)
May 17, 2004
16.87
17.22
16.48
16.63
536,678
-0.38(-2.21%)
May 14, 2004
16.93
17.22
16.67
17.00
411,297
-0.09(-0.54%)
May 13, 2004
17.04
17.15
16.84
17.09
535,358
+0.05(+0.29%)
May 12, 2004
16.68
17.06
16.44
17.04
647,901
+0.16(+0.94%)
May 11, 2004
16.80
17.10
16.64
16.89
622,345
+0.27(+1.60%)
May 10, 2004
16.71
16.75
16.38
16.62
504,642
-0.23(-1.34%)
May 07, 2004
17.11
17.32
16.75
16.84
558,274
-0.49(-2.84%)
May 06, 2004
17.34
17.39
17.18
17.34
397,739
-0.12(-0.67%)
May 05, 2004
17.60
17.77
17.30
17.45
637,102
-0.30(-1.69%)
May 04, 2004
17.65
18.09
17.37
17.75
503,563
+0.03(+0.14%)
May 03, 2004
17.84
17.87
17.51
17.73
546,756
-0.10(-0.56%)
Apr 30, 2004
17.78
18.21
17.70
17.83
700,333
+0.05(+0.28%)
Apr 29, 2004
18.09
18.34
17.54
17.78
595,349
-0.40(-2.20%)
Apr 28, 2004
18.28
18.44
18.04
18.18
576,032
-0.31(-1.67%)
Apr 27, 2004
18.69
18.80
18.16
18.49
925,418
-0.20(-1.07%)
Apr 26, 2004
19.32
19.40
18.54
18.69
980,730
-0.59(-3.07%)
Apr 23, 2004
19.37
19.37
18.92
19.28
542,317
-0.10(-0.52%)
Apr 22, 2004
18.90
19.45
18.72
19.38
947,855
+0.48(+2.51%)
Apr 21, 2004
18.63
18.96
18.55
18.90
875,506
+0.23(+1.25%)
Apr 20, 2004
19.29
19.50
18.67
18.67
1,181,339
-0.64(-3.32%)
Apr 19, 2004
19.17
19.41
19.13
19.31
706,932
+0.13(+0.70%)
Apr 16, 2004
19.17
19.26
18.89
19.18
1,170,061
+0.02(+0.09%)
Apr 15, 2004
18.29
19.17
17.92
19.16
2,727,183
+2.07(+12.09%)
Apr 14, 2004
17.54
17.62
16.96
17.09
716,770
-0.49(-2.80%)
Apr 13, 2004
17.54
17.78
17.54
17.59
1,257,768
+0.06(+0.33%)
Apr 12, 2004
17.37
17.53
17.29
17.53
623,664
+0.37(+2.14%)
Apr 08, 2004
17.36
17.44
17.14
17.16
616,225
-0.12(-0.67%)
Apr 07, 2004
17.27
17.38
16.91
17.28
551,435
+0.10(+0.58%)
Apr 06, 2004
17.27
17.37
17.06
17.18
424,495
-0.24(-1.39%)
Apr 05, 2004
17.29
17.47
17.14
17.42
956,134
+0.45(+2.65%)
Apr 02, 2004
17.00
17.24
16.97
16.97
770,402
+0.11(+0.64%)
Apr 01, 2004
16.84
16.99
16.71
16.86
383,221
+0.07(+0.40%)
Mar 31, 2004
16.89
16.99
16.72
16.79
624,624
-0.21(-1.23%)
Mar 30, 2004
16.39
17.00
16.34
17.00
901,662
+0.48(+2.87%)
Mar 29, 2004
16.27
16.63
16.27
16.53
703,692
+0.28(+1.74%)
Mar 26, 2004
16.68
16.70
16.19
16.24
1,723,176
-0.43(-2.55%)
Mar 25, 2004
16.75
16.88
16.64
16.67
1,210,855
+0.18(+1.06%)
Mar 24, 2004
16.38
17.11
16.34
16.49
3,935,039
+1.03(+6.63%)
Mar 23, 2004
15.37
15.80
15.26
15.47
480,406
+0.05(+0.32%)
Mar 22, 2004
15.75
15.75
15.35
15.42
400,618
-0.31(-1.96%)
Mar 19, 2004
15.84
15.92
15.54
15.73
365,824
-0.11(-0.68%)
Mar 18, 2004
15.88
15.95
15.64
15.84
351,066
-0.21(-1.30%)
Mar 17, 2004
15.77
16.17
15.73
16.04
359,705
+0.27(+1.69%)
Mar 16, 2004
15.55
15.84
15.55
15.78
466,128
+0.35(+2.27%)
Mar 15, 2004
15.68
15.70
15.32
15.43
424,495
-0.42(-2.68%)
Mar 12, 2004
15.45
15.86
15.36
15.85
449,691
+0.56(+3.65%)
Mar 11, 2004
15.42
15.60
15.19
15.29
1,062,797
-0.17(-1.08%)
Mar 10, 2004
16.21
16.21
15.38
15.46
980,130
-0.79(-4.87%)
Mar 09, 2004
16.11
16.30
15.99
16.25
632,063
+0.12(+0.72%)
Mar 08, 2004
16.33
16.34
16.09
16.14
282,796
-0.20(-1.22%)
Mar 05, 2004
16.53
16.53
16.19
16.34
463,729
-0.23(-1.36%)
Mar 04, 2004
16.48
16.57
16.15
16.56
275,477
+0.08(+0.51%)
Mar 03, 2004
16.57
16.59
16.17
16.48
579,631
-0.19(-1.15%)
Mar 02, 2004
16.50
16.77
16.47
16.67
528,399
+0.05(+0.30%)
Mar 01, 2004
16.63
16.79
16.51
16.62
322,030
-0.01(-0.05%)
Feb 27, 2004
16.39
16.77
16.33
16.63
517,361
+0.15(+0.91%)
Feb 26, 2004
16.65
16.65
16.22
16.48
392,460
-0.17(-1.00%)
Feb 25, 2004
16.07
16.70
16.04
16.64
382,741
+0.43(+2.67%)
Feb 24, 2004
16.12
16.32
15.85
16.21
382,381
+0.15(+0.93%)
Feb 23, 2004
16.49
16.64
16.05
16.06
411,057
-0.44(-2.68%)
Feb 20, 2004
16.84
16.84
16.41
16.50
432,533
-0.20(-1.20%)
Feb 19, 2004
16.84
16.96
16.63
16.70
385,621
+0.03(+0.20%)
Feb 18, 2004
17.04
17.09
16.61
16.67
320,591
-0.38(-2.20%)
Feb 17, 2004
16.86
17.22
16.78
17.04
319,991
+0.35(+2.10%)
Feb 13, 2004
17.08
17.08
16.56
16.69
351,306
-0.26(-1.52%)
Feb 12, 2004
17.17
17.24
16.95
16.95
382,621
-0.14(-0.83%)
Feb 11, 2004
17.09
17.29
16.83
17.09
382,501
-0.12(-0.73%)
Feb 10, 2004
16.92
17.23
16.71
17.22
428,094
+0.23(+1.32%)
Feb 09, 2004
17.25
17.25
16.95
16.99
289,155
-0.16(-0.92%)
Feb 06, 2004
16.90
17.30
16.74
17.15
520,480
+0.44(+2.64%)
Feb 05, 2004
16.17
16.84
16.10
16.71
517,001
+0.19(+1.16%)
Feb 04, 2004
16.67
16.71
16.23
16.52
468,648
-0.10(-0.60%)
Feb 03, 2004
16.67
16.71
16.28
16.62
598,588
-0.23(-1.34%)
Feb 02, 2004
16.75
17.09
16.59
16.84
356,465
-0.05(-0.30%)
Jan 30, 2004
17.17
17.25
16.84
16.89
454,130
-0.43(-2.45%)
Jan 29, 2004
17.34
17.49
17.08
17.32
461,929
-0.01(-0.05%)
Jan 28, 2004
17.71
17.91
17.24
17.33
319,031
-0.39(-2.21%)
Jan 27, 2004
17.90
17.90
17.50
17.72
302,713
-0.05(-0.28%)
Jan 26, 2004
17.50
17.78
17.27
17.77
510,522
+0.07(+0.42%)
Jan 23, 2004
18.13
18.34
17.55
17.69
973,531
-0.38(-2.12%)
Jan 22, 2004
18.63
18.63
17.93
18.08
1,235,091
-1.14(-5.94%)
Jan 21, 2004
18.77
19.47
18.71
19.22
457,370
+0.46(+2.44%)
Jan 20, 2004
18.47
18.83
18.47
18.76
281,717
+0.29(+1.58%)
Jan 16, 2004
18.71
18.71
18.46
18.47
313,632
-0.05(-0.27%)
Jan 15, 2004
18.53
18.63
18.18
18.52
389,820
+0.03(+0.14%)
Jan 14, 2004
18.30
18.52
18.24
18.49
518,200
+0.36(+1.98%)
Jan 13, 2004
18.19
18.33
18.02
18.14
356,105
-0.03(-0.14%)
Jan 12, 2004
18.04
18.16
17.99
18.16
288,315
+0.08(+0.41%)
Jan 09, 2004
18.04
18.22
17.92
18.09
369,303
-0.02(-0.09%)
Jan 08, 2004
18.12
18.12
17.86
18.10
388,140
+0.23(+1.26%)
Jan 07, 2004
17.88
17.90
17.76
17.88
672,257
-0.09(-0.51%)
Jan 06, 2004
18.09
18.21
17.97
17.97
416,216
-0.15(-0.83%)
Jan 05, 2004
17.74
18.13
17.74
18.12
356,345
+0.37(+2.07%)
Jan 02, 2004
17.84
18.16
17.74
17.75
272,238
-0.07(-0.37%)
Dec 31, 2003
18.00
18.03
17.76
17.82
573,512
-0.12(-0.70%)
Dec 30, 2003
17.94
18.06
17.88
17.94
297,794
+0.01(+0.05%)
Dec 29, 2003
17.79
18.10
17.89
17.94
437,813
+0.15(+0.84%)
Dec 26, 2003
17.86
17.99
17.75
17.79
174,813
+0.01(+0.05%)
Dec 24, 2003
17.96
17.96
17.67
17.78
177,452
-0.23(-1.25%)
Dec 23, 2003
18.10
18.12
17.88
18.00
496,124
+0.00(+0.00%)
Dec 22, 2003
17.79
18.05
17.71
18.00
411,537
+0.21(+1.17%)
Dec 19, 2003
17.99
18.04
17.74
17.79
564,873
-0.03(-0.19%)
Dec 18, 2003
17.74
18.04
17.69
17.83
597,988
-0.01(-0.05%)
Dec 17, 2003
17.28
17.84
17.23
17.84
647,421
+0.49(+2.84%)
Dec 16, 2003
17.56
17.58
17.21
17.34
402,058
-0.30(-1.70%)
Dec 15, 2003
17.66
18.05
17.64
17.64
420,655
-0.02(-0.09%)
Dec 12, 2003
17.84
17.84
17.63
17.66
520,480
-0.05(-0.28%)
Dec 11, 2003
17.04
17.85
17.03
17.71
1,058,838
+0.68(+4.01%)
Dec 10, 2003
17.04
17.05
16.85
17.03
471,168
+0.02(+0.10%)
Dec 09, 2003
16.99
17.12
16.91
17.01
786,359
+0.09(+0.54%)
Dec 08, 2003
16.82
17.00
16.66
16.92
624,384
+0.09(+0.54%)
Dec 05, 2003
16.85
17.02
16.77
16.83
192,810
-0.11(-0.64%)
Dec 04, 2003
17.08
17.10
16.74
16.94
280,037
-0.15(-0.88%)
Dec 03, 2003
16.79
17.25
16.79
17.09
276,557
+0.38(+2.24%)
Dec 02, 2003
16.86
16.94
16.72
16.71
380,821
-0.25(-1.47%)
Dec 01, 2003
16.89
16.99
16.76
16.96
507,282
+0.28(+1.70%)
Nov 28, 2003
16.79
16.96
16.68
16.68
205,408
-0.27(-1.57%)
Nov 26, 2003
17.04
17.04
16.62
16.94
400,138
+0.08(+0.49%)
Nov 25, 2003
16.70
16.96
16.64
16.86
604,347
+0.22(+1.30%)
Nov 24, 2003
16.79
17.25
16.64
16.64
912,460
-0.02(-0.15%)
Nov 21, 2003
16.73
16.73
16.58
16.67
199,049
+0.00(+0.00%)
Nov 20, 2003
16.72
16.81
16.59
16.67
608,787
+0.01(+0.05%)
Nov 19, 2003
16.46
16.82
16.26
16.66
555,755
+0.33(+2.04%)
Nov 18, 2003
16.31
16.37
16.20
16.33
624,264
+0.18(+1.08%)
Nov 17, 2003
16.14
16.47
16.04
16.15
612,266
-0.42(-2.51%)
Nov 14, 2003
16.85
16.85
16.44
16.57
440,692
-0.18(-1.09%)
Nov 13, 2003
16.69
16.76
16.62
16.75
394,499
-0.02(-0.10%)
Nov 12, 2003
16.52
16.78
16.52
16.77
536,078
+0.28(+1.72%)
Nov 11, 2003
16.67
16.69
16.39
16.49
367,263
-0.21(-1.25%)
Nov 10, 2003
16.80
16.97
16.64
16.69
978,930
-0.17(-0.99%)
Nov 07, 2003
16.85
16.90
16.80
16.86
569,793
+0.06(+0.35%)
Nov 06, 2003
16.51
16.80
16.43
16.80
496,844
+0.32(+1.92%)
Nov 05, 2003
16.59
16.69
16.29
16.49
534,878
-0.19(-1.15%)
Nov 04, 2003
16.60
16.70
16.52
16.68
589,310
+0.07(+0.45%)
Nov 03, 2003
16.47
16.64
16.45
16.60
370,983
+0.22(+1.32%)
Oct 31, 2003
16.38
16.47
16.32
16.39
335,108
-0.05(-0.30%)
Oct 30, 2003
16.44
16.44
16.42
16.44
369,423
-0.02(-0.10%)
Oct 29, 2003
16.42
16.52
16.32
16.45
370,503
+0.03(+0.20%)
Oct 28, 2003
16.35
16.42
16.24
16.42
546,516
+0.12(+0.77%)
Oct 27, 2003
15.94
16.37
15.94
16.29
539,557
+0.54(+3.44%)
Oct 24, 2003
15.78
15.90
15.62
15.75
471,288
-0.11(-0.68%)
Oct 23, 2003
15.84
16.11
15.79
15.86
449,571
-0.08(-0.52%)
Oct 22, 2003
16.14
16.16
15.94
15.94
401,458
-0.22(-1.39%)
Oct 21, 2003
16.15
16.32
16.09
16.17
1,050,679
-0.10(-0.61%)
Oct 20, 2003
15.74
16.30
15.69
16.27
1,204,856
+0.63(+4.05%)
Oct 17, 2003
15.69
15.84
15.43
15.64
622,584
-0.06(-0.37%)
Oct 16, 2003
15.19
15.99
15.13
15.69
2,123,915
+0.69(+4.61%)
Oct 15, 2003
15.09
15.23
14.86
15.00
735,487
-0.08(-0.55%)
Oct 14, 2003
15.00
15.19
14.96
15.09
532,118
+0.05(+0.33%)
Oct 13, 2003
14.95
15.13
14.93
15.04
396,539
+0.08(+0.56%)
Oct 10, 2003
14.74
14.95
14.74
14.95
531,638
+0.20(+1.36%)
Oct 09, 2003
14.56
14.88
14.55
14.75
973,051
+0.32(+2.19%)
Oct 08, 2003
14.59
14.60
14.59
14.44
1,070,956
+0.47(+3.40%)
Oct 07, 2003
13.94
13.98
13.76
13.96
510,762
-0.03(-0.24%)
Oct 06, 2003
14.08
14.14
13.91
13.99
306,913
+0.01(+0.06%)
Oct 03, 2003
13.89
14.15
13.89
13.99
565,353
+0.35(+2.57%)
Oct 02, 2003
13.59
13.65
13.43
13.64
754,084
-0.02(-0.12%)
Oct 01, 2003
13.29
13.68
13.29
13.65
956,973
+0.43(+3.21%)
Sep 30, 2003
13.49
13.49
13.23
13.23
1,117,029
-0.23(-1.73%)
Sep 29, 2003
13.39
13.49
13.14
13.46
588,630
+0.03(+0.25%)
Sep 26, 2003
13.84
13.84
13.34
13.43
742,686
-0.45(-3.24%)
Sep 25, 2003
13.85
14.04
13.77
13.88
648,381
+0.03(+0.18%)
Sep 24, 2003
14.13
14.29
13.83
13.85
1,214,094
-0.82(-5.57%)
Sep 23, 2003
14.75
14.79
14.63
14.67
438,293
+0.00(+0.00%)
Sep 22, 2003
15.11
15.11
14.67
14.67
464,329
-0.44(-2.92%)
Sep 19, 2003
14.71
15.11
14.71
15.11
360,185
+0.32(+2.14%)
Sep 18, 2003
14.96
14.96
14.77
14.79
546,636
-0.24(-1.61%)
Sep 17, 2003
15.14
15.14
14.94
15.04
556,115
-0.12(-0.77%)
Sep 16, 2003
14.84
15.15
14.87
15.15
933,337
+0.32(+2.13%)
Sep 15, 2003
14.38
14.89
14.27
14.84
1,134,186
+0.41(+2.83%)
Sep 12, 2003
13.88
14.45
13.59
14.43
754,204
+0.47(+3.34%)
Sep 11, 2003
14.05
14.24
13.91
13.96
381,301
-0.08(-0.59%)
Sep 10, 2003
14.34
14.34
13.97
14.04
754,564
-0.33(-2.26%)
Sep 09, 2003
14.49
14.49
14.28
14.37
338,948
-0.09(-0.63%)
Sep 08, 2003
14.50
14.69
14.44
14.46
419,695
-0.08(-0.57%)
Sep 05, 2003
14.73
14.73
14.39
14.54
579,751
-0.18(-1.24%)
Sep 04, 2003
14.84
14.98
14.59
14.73
597,148
-0.13(-0.90%)
Sep 03, 2003
15.25
15.25
14.80
14.86
508,242
-0.31(-2.03%)
Sep 02, 2003
15.04
15.17
14.80
15.17
408,657
+0.17(+1.11%)
Aug 29, 2003
14.75
15.04
14.60
15.00
297,314
+0.28(+1.87%)
Aug 28, 2003
14.79
14.79
14.40
14.73
381,061
-0.06(-0.39%)
Aug 27, 2003
14.75
14.86
14.55
14.79
517,361
-0.04(-0.28%)
Aug 26, 2003
14.79
14.89
14.49
14.83
628,704
+0.02(+0.11%)
Aug 25, 2003
14.76
14.90
14.67
14.81
424,255
+0.14(+0.97%)
Aug 22, 2003
15.29
15.34
14.59
14.67
661,699
-0.54(-3.56%)
Aug 21, 2003
15.35
15.54
15.13
15.21
740,287
-0.14(-0.92%)
Aug 20, 2003
15.24
15.47
15.14
15.35
525,399
+0.15(+0.99%)
Aug 19, 2003
15.17
15.32
15.04
15.20
636,142
+0.08(+0.55%)
Aug 18, 2003
14.94
15.16
14.87
15.12
477,407
+0.18(+1.23%)
Aug 15, 2003
14.95
14.99
14.79
14.94
164,734
-0.02(-0.11%)
Aug 14, 2003
14.46
14.96
14.42
14.95
651,020
+0.39(+2.69%)
Aug 13, 2003
14.45
14.59
14.21
14.56
473,567
+0.11(+0.75%)
Aug 12, 2003
14.00
14.46
13.84
14.45
394,019
+0.45(+3.21%)
Aug 11, 2003
13.88
14.00
13.63
14.00
389,820
+0.14(+1.02%)
Aug 08, 2003
13.92
13.92
13.74
13.86
264,199
-0.02(-0.12%)
Aug 07, 2003
14.00
14.00
13.71
13.88
470,688
-0.12(-0.89%)
Aug 06, 2003
13.84
14.10
13.79
14.00
623,904
+0.04(+0.30%)
Aug 05, 2003
14.21
14.26
13.92
13.96
717,970
-0.33(-2.33%)
Aug 04, 2003
13.89
14.39
13.77
14.29
645,261
+0.40(+2.88%)
Aug 01, 2003
14.13
14.17
13.75
13.89
565,113
-0.27(-1.94%)
Jul 31, 2003
14.29
14.41
14.06
14.17
487,965
+0.00(+0.00%)
Jul 30, 2003
14.04
14.25
13.94
14.17
379,262
+0.04(+0.29%)
Jul 29, 2003
14.14
14.34
13.96
14.13
495,764
-0.15(-1.05%)
Jul 28, 2003
14.00
14.30
13.92
14.28
651,620
+0.23(+1.66%)
Jul 25, 2003
13.61
14.11
13.58
14.04
470,808
+0.46(+3.37%)
Jul 24, 2003
13.78
14.03
13.57
13.59
416,096
-0.11(-0.79%)
Jul 23, 2003
13.69
13.73
13.38
13.69
335,948
+0.00(+0.00%)
Jul 22, 2003
13.59
13.71
13.39
13.69
588,630
+0.09(+0.67%)
Jul 21, 2003
13.99
13.99
13.51
13.60
500,443
-0.39(-2.80%)
Jul 18, 2003
13.88
13.99
13.73
13.99
362,944
+0.18(+1.33%)
Jul 17, 2003
14.09
14.17
13.76
13.81
461,209
-0.38(-2.64%)
Jul 16, 2003
14.13
14.25
13.40
14.19
794,518
+0.04(+0.29%)
Jul 15, 2003
14.29
14.34
14.09
14.14
395,939
-0.15(-1.05%)
Jul 14, 2003
14.32
14.38
14.15
14.29
397,739
-0.03(-0.18%)
Jul 11, 2003
14.20
14.39
14.07
14.32
382,621
+0.02(+0.12%)
Jul 10, 2003
14.39
14.57
14.15
14.30
316,151
-0.25(-1.72%)
Jul 09, 2003
14.69
14.79
14.44
14.55
580,111
-0.28(-1.91%)
Jul 08, 2003
13.67
14.94
13.67
14.84
962,733
-0.08(-0.50%)
Jul 07, 2003
14.87
15.07
14.79
14.91
335,468
+0.16(+1.07%)
Jul 03, 2003
14.74
15.00
14.67
14.75
166,894
-0.16(-1.06%)
Jul 02, 2003
14.64
14.98
14.64
14.91
318,431
+0.28(+1.88%)
Jul 01, 2003
14.71
14.71
14.18
14.64
564,993
-0.03(-0.17%)
Jun 30, 2003
14.34
14.94
14.25
14.66
1,743,693
+0.25(+1.74%)
Jun 27, 2003
14.19
14.54
14.17
14.41
544,236
+0.10(+0.70%)
Jun 26, 2003
13.95
14.35
13.89
14.31
516,161
+0.19(+1.36%)
Jun 25, 2003
14.17
14.31
14.09
14.12
408,657
-0.03(-0.18%)
Jun 24, 2003
14.14
14.34
14.14
14.14
471,168
+0.04(+0.29%)
Jun 23, 2003
14.59
14.61
14.04
14.10
609,147
-0.39(-2.70%)
Jun 20, 2003
14.88
14.89
14.47
14.49
815,035
-0.04(-0.29%)
Jun 19, 2003
14.62
14.80
14.46
14.54
402,778
-0.12(-0.85%)
Jun 18, 2003
14.75
14.81
14.43
14.66
428,814
-0.05(-0.34%)
Jun 17, 2003
14.50
14.75
14.36
14.71
437,093
+0.01(+0.06%)
Jun 16, 2003
14.38
14.73
14.25
14.70
452,450
+0.45(+3.16%)
Jun 13, 2003
14.61
14.62
14.07
14.25
403,258
-0.58(-3.88%)
Jun 12, 2003
14.83
14.83
14.58
14.83
306,193
+0.00(+0.00%)
Jun 11, 2003
14.28
14.83
14.17
14.83
555,395
+0.55(+3.85%)
Jun 10, 2003
13.85
14.29
13.82
14.28
348,666
+0.43(+3.07%)
Jun 09, 2003
13.88
14.06
13.74
13.85
498,763
-0.22(-1.60%)
Jun 06, 2003
14.36
14.59
13.99
14.08
712,451
-0.18(-1.23%)
Jun 05, 2003
13.93
14.25
13.71
14.25
662,778
+0.16(+1.12%)
Jun 04, 2003
13.79
14.12
13.64
14.09
708,851
+0.11(+0.77%)
Jun 03, 2003
13.72
14.01
13.54
13.99
809,516
+0.43(+3.20%)
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
.