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

Rogers Corp (NY: ROG )

120.64 +2.36 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 29, 2013 62.62 63.00 62.36 62.81 23,939 +0.36(+0.58%)
Nov 27, 2013 61.93 62.59 61.93 62.45 49,338 +0.45(+0.73%)
Nov 26, 2013 61.05 62.14 61.05 62.00 84,168 +0.93(+1.52%)
Nov 25, 2013 60.57 61.08 60.30 61.07 118,497 +0.58(+0.96%)
Nov 22, 2013 60.55 60.60 59.98 60.49 47,133 +0.00(+0.00%)
Nov 21, 2013 60.46 60.75 60.13 60.49 92,241 +0.35(+0.58%)
Nov 20, 2013 60.60 60.75 59.92 60.14 48,933 -0.36(-0.60%)
Nov 19, 2013 60.50 60.97 59.65 60.50 55,134 +0.00(+0.00%)
Nov 18, 2013 60.55 60.98 60.32 60.50 51,488 -0.02(-0.03%)
Nov 15, 2013 60.44 60.99 60.28 60.52 37,817 -0.03(-0.05%)
Nov 14, 2013 60.60 60.83 60.36 60.55 23,811 -0.05(-0.08%)
Nov 13, 2013 60.20 60.70 60.20 60.60 74,012 +0.11(+0.18%)
Nov 12, 2013 60.28 60.84 59.89 60.49 37,089 +0.17(+0.28%)
Nov 11, 2013 60.14 60.60 59.72 60.32 68,270 -0.04(-0.07%)
Nov 08, 2013 60.50 61.16 60.21 60.36 93,110 +0.02(+0.03%)
Nov 07, 2013 62.79 62.90 60.22 60.34 84,563 -2.37(-3.78%)
Nov 06, 2013 62.62 63.00 62.11 62.71 72,167 +0.35(+0.56%)
Nov 05, 2013 62.23 62.81 62.12 62.36 105,678 +0.04(+0.06%)
Nov 04, 2013 62.75 62.75 61.67 62.32 99,352 -0.45(-0.72%)
Nov 01, 2013 60.85 62.90 60.51 62.77 178,092 +1.81(+2.97%)
Oct 31, 2013 60.90 62.51 60.79 60.96 311,197 -0.13(-0.21%)
Oct 30, 2013 58.43 61.50 58.01 61.09 541,597 +3.16(+5.45%)
Oct 29, 2013 58.06 58.55 57.47 57.93 74,251 -0.07(-0.12%)
Oct 28, 2013 57.70 58.05 57.69 58.00 143,029 +0.02(+0.03%)
Oct 25, 2013 58.20 58.28 57.91 57.98 54,395 +0.03(+0.05%)
Oct 24, 2013 57.89 58.22 57.87 57.95 111,908 +0.06(+0.10%)
Oct 23, 2013 58.07 58.46 57.62 57.89 89,023 -0.58(-0.99%)
Oct 22, 2013 58.42 58.80 57.56 58.47 78,336 +0.15(+0.26%)
Oct 21, 2013 58.40 58.98 58.00 58.32 78,611 -0.11(-0.19%)
Oct 18, 2013 58.75 58.88 58.10 58.43 248,788 +0.33(+0.57%)
Oct 17, 2013 57.78 58.27 57.59 58.10 191,157 +0.17(+0.29%)
Oct 16, 2013 58.52 58.58 57.49 57.93 68,341 -0.13(-0.22%)
Oct 15, 2013 58.47 58.80 57.81 58.06 106,947 -0.43(-0.74%)
Oct 14, 2013 58.31 58.82 58.30 58.49 69,060 +0.00(+0.00%)
Oct 11, 2013 58.22 58.74 57.68 58.49 56,737 -0.01(-0.02%)
Oct 10, 2013 58.15 58.76 57.80 58.50 43,307 +1.17(+2.04%)
Oct 09, 2013 57.04 57.66 56.47 57.33 34,395 +0.37(+0.65%)
Oct 08, 2013 58.21 58.24 56.79 56.96 88,348 -0.91(-1.57%)
Oct 07, 2013 57.77 58.22 57.69 57.87 55,758 -0.48(-0.82%)
Oct 04, 2013 58.20 58.89 57.88 58.35 47,632 +0.03(+0.05%)
Oct 03, 2013 58.74 58.80 57.46 58.32 82,090 -0.73(-1.24%)
Oct 02, 2013 59.21 59.86 58.93 59.05 59,681 -0.45(-0.76%)
Oct 01, 2013 59.52 60.78 59.41 59.50 164,153 +0.02(+0.03%)
Sep 30, 2013 59.11 60.06 59.11 59.48 110,883 -0.51(-0.85%)
Sep 27, 2013 59.50 60.30 59.50 59.99 94,363 -0.01(-0.02%)
Sep 26, 2013 59.95 60.37 59.73 60.00 141,577 +0.00(+0.00%)
Sep 25, 2013 60.35 60.75 59.73 60.00 53,080 -0.41(-0.68%)
Sep 24, 2013 60.09 60.90 58.91 60.41 91,126 +0.32(+0.53%)
Sep 23, 2013 60.22 60.50 59.53 60.09 81,586 -0.39(-0.64%)
Sep 20, 2013 60.68 60.90 60.01 60.48 131,417 +0.08(+0.13%)
Sep 19, 2013 60.40 60.60 59.93 60.40 55,841 +0.11(+0.18%)
Sep 18, 2013 60.00 60.60 59.66 60.29 96,816 +0.29(+0.48%)
Sep 17, 2013 59.80 60.09 59.58 60.00 50,318 +0.10(+0.17%)
Sep 16, 2013 60.05 60.19 59.52 59.90 67,572 -0.03(-0.05%)
Sep 13, 2013 59.96 60.05 59.00 59.93 64,658 +0.34(+0.57%)
Sep 12, 2013 59.85 59.99 59.20 59.59 37,426 -0.33(-0.55%)
Sep 11, 2013 59.83 60.13 59.72 59.92 50,045 -0.17(-0.28%)
Sep 10, 2013 58.50 60.17 58.49 60.09 108,750 +1.69(+2.89%)
Sep 09, 2013 58.00 58.50 57.77 58.40 54,700 +0.63(+1.09%)
Sep 06, 2013 58.25 58.62 56.96 57.77 48,006 -0.22(-0.38%)
Sep 05, 2013 57.31 58.09 57.00 57.99 151,037 +0.58(+1.01%)
Sep 04, 2013 55.69 57.46 55.48 57.41 68,105 +1.71(+3.07%)
Sep 03, 2013 56.41 56.65 55.40 55.70 41,194 +0.23(+0.41%)
Aug 30, 2013 56.32 56.32 55.31 55.47 69,893 -0.92(-1.63%)
Aug 29, 2013 55.28 56.50 55.28 56.39 90,903 +0.80(+1.44%)
Aug 28, 2013 55.68 56.47 55.19 55.59 161,224 +0.03(+0.05%)
Aug 27, 2013 57.40 57.74 55.50 55.56 94,926 -2.27(-3.93%)
Aug 26, 2013 57.82 58.00 57.61 57.83 67,478 -0.03(-0.05%)
Aug 23, 2013 55.45 58.97 55.05 57.86 269,188 +2.49(+4.50%)
Aug 22, 2013 52.75 55.60 52.66 55.37 59,341 +2.50(+4.73%)
Aug 21, 2013 52.80 53.36 52.69 52.87 38,157 -0.30(-0.56%)
Aug 20, 2013 53.07 53.41 52.79 53.17 52,401 +0.34(+0.64%)
Aug 19, 2013 53.04 53.39 52.60 52.83 59,885 +0.05(+0.09%)
Aug 16, 2013 52.11 53.15 52.11 52.78 44,021 +0.37(+0.71%)
Aug 15, 2013 53.49 53.72 52.27 52.41 31,341 -1.78(-3.28%)
Aug 14, 2013 53.84 54.24 53.43 54.19 46,822 +0.37(+0.69%)
Aug 13, 2013 54.99 54.99 53.50 53.82 41,837 -0.93(-1.70%)
Aug 12, 2013 53.60 54.95 53.38 54.75 73,754 +0.76(+1.41%)
Aug 09, 2013 54.11 54.55 53.70 53.99 46,754 -0.41(-0.75%)
Aug 08, 2013 54.48 54.67 54.10 54.40 47,035 +0.27(+0.50%)
Aug 07, 2013 54.21 54.40 53.86 54.13 56,053 -0.40(-0.73%)
Aug 06, 2013 54.73 55.00 53.95 54.53 46,070 -0.50(-0.91%)
Aug 05, 2013 55.00 55.31 54.40 55.03 58,721 -0.18(-0.33%)
Aug 02, 2013 55.70 56.00 54.88 55.21 74,287 -0.79(-1.41%)
Aug 01, 2013 56.02 56.23 55.34 56.00 244,470 +0.38(+0.68%)
Jul 31, 2013 53.04 56.00 53.04 55.62 290,082 +2.92(+5.54%)
Jul 30, 2013 52.81 53.15 52.33 52.70 150,033 +0.23(+0.44%)
Jul 29, 2013 53.28 53.54 52.31 52.47 81,426 -0.84(-1.58%)
Jul 26, 2013 52.81 53.46 52.73 53.31 64,051 +0.04(+0.08%)
Jul 25, 2013 52.04 53.39 51.97 53.27 164,527 +1.02(+1.95%)
Jul 24, 2013 52.41 52.51 51.80 52.25 28,963 +0.07(+0.13%)
Jul 23, 2013 52.15 52.36 51.46 52.18 42,282 +0.17(+0.33%)
Jul 22, 2013 51.28 52.23 51.28 52.01 32,784 +0.62(+1.21%)
Jul 19, 2013 51.03 51.55 50.75 51.39 50,362 +0.13(+0.25%)
Jul 18, 2013 51.07 51.78 51.05 51.26 43,080 +0.22(+0.43%)
Jul 17, 2013 50.92 51.55 50.63 51.04 115,334 +0.44(+0.87%)
Jul 16, 2013 50.62 50.80 50.22 50.60 67,833 -0.30(-0.59%)
Jul 15, 2013 50.40 51.24 50.23 50.90 194,378 +0.41(+0.81%)
Jul 12, 2013 49.14 50.90 49.10 50.49 168,822 +1.25(+2.54%)
Jul 11, 2013 49.26 49.41 48.47 49.24 153,687 +0.45(+0.92%)
Jul 10, 2013 47.89 48.80 47.59 48.79 144,148 +1.02(+2.14%)
Jul 09, 2013 47.76 48.03 47.59 47.77 193,735 +0.02(+0.04%)
Jul 08, 2013 47.86 48.15 47.59 47.75 64,261 -0.05(-0.10%)
Jul 05, 2013 47.81 47.99 47.27 47.80 44,423 +0.46(+0.97%)
Jul 03, 2013 47.37 47.73 47.02 47.34 46,686 -0.42(-0.88%)
Jul 02, 2013 47.17 47.76 46.91 47.76 32,843 +0.44(+0.93%)
Jul 01, 2013 47.52 48.14 47.10 47.32 65,167 +0.00(+0.00%)
Jun 28, 2013 46.30 48.01 46.30 47.32 107,368 +0.76(+1.63%)
Jun 27, 2013 46.45 46.72 46.27 46.56 37,103 +0.50(+1.09%)
Jun 26, 2013 46.49 46.55 45.81 46.06 57,717 -0.14(-0.30%)
Jun 25, 2013 45.61 46.26 45.30 46.20 67,727 +0.94(+2.08%)
Jun 24, 2013 45.80 46.03 45.17 45.26 127,902 -1.14(-2.46%)
Jun 21, 2013 46.88 47.02 46.21 46.40 158,246 -0.29(-0.62%)
Jun 20, 2013 47.11 47.27 46.43 46.69 42,356 -1.35(-2.81%)
Jun 19, 2013 47.47 48.80 47.47 48.04 35,798 -0.43(-0.89%)
Jun 18, 2013 47.80 48.80 47.58 48.47 84,478 +0.80(+1.68%)
Jun 17, 2013 47.19 47.68 46.17 47.67 193,985 +0.29(+0.61%)
Jun 14, 2013 48.30 48.38 47.12 47.38 33,739 -0.91(-1.88%)
Jun 13, 2013 47.85 48.47 47.74 48.29 31,691 +0.30(+0.63%)
Jun 12, 2013 48.64 48.64 47.73 47.99 44,091 -0.42(-0.87%)
Jun 11, 2013 47.68 48.79 47.68 48.41 48,344 +0.00(+0.00%)
Jun 10, 2013 48.37 48.46 48.08 48.41 37,868 +0.11(+0.23%)
Jun 07, 2013 48.29 48.39 47.97 48.30 31,666 +0.10(+0.21%)
Jun 06, 2013 47.99 48.20 47.78 48.20 79,753 +0.22(+0.46%)
Jun 05, 2013 47.68 48.13 47.16 47.98 74,577 -0.02(-0.04%)
Jun 04, 2013 48.00 48.46 47.50 48.00 132,863 +0.03(+0.06%)
Jun 03, 2013 46.13 48.00 46.13 47.97 137,669 +1.70(+3.67%)
May 31, 2013 46.75 46.75 45.00 46.27 130,837 -1.00(-2.12%)
May 30, 2013 46.53 47.66 46.48 47.27 81,148 +0.62(+1.33%)
May 29, 2013 46.07 46.84 45.83 46.65 35,663 +0.10(+0.21%)
May 28, 2013 46.86 46.99 46.20 46.55 95,386 +0.33(+0.71%)
May 24, 2013 45.78 46.30 45.38 46.22 26,482 +0.17(+0.37%)
May 23, 2013 44.96 46.14 44.96 46.05 104,951 +0.51(+1.12%)
May 22, 2013 47.27 47.27 45.22 45.54 44,297 -1.40(-2.98%)
May 21, 2013 46.80 47.24 46.55 46.94 50,256 -0.02(-0.04%)
May 20, 2013 47.28 47.59 46.41 46.96 88,877 -0.61(-1.28%)
May 17, 2013 47.37 47.59 47.11 47.57 78,780 +0.58(+1.23%)
May 16, 2013 46.26 47.54 46.16 46.99 171,238 +0.72(+1.56%)
May 15, 2013 45.00 46.29 44.60 46.27 156,353 +1.62(+3.63%)
May 13, 2013 45.06 45.30 44.35 44.65 46,339 -0.53(-1.17%)
May 10, 2013 44.77 45.68 44.64 45.18 162,886 +0.62(+1.39%)
May 09, 2013 45.18 45.37 44.29 44.56 48,670 -0.56(-1.24%)
May 08, 2013 44.67 45.25 44.64 45.12 57,076 +0.36(+0.80%)
May 07, 2013 44.64 45.05 44.39 44.76 211,613 +0.22(+0.49%)
May 06, 2013 44.28 44.95 44.19 44.54 60,574 +0.41(+0.93%)
May 03, 2013 43.22 44.96 42.76 44.13 177,059 +1.37(+3.20%)
May 02, 2013 41.78 43.31 41.44 42.76 86,493 +1.35(+3.26%)
May 01, 2013 42.72 43.81 41.33 41.41 284,097 -1.23(-2.88%)
Apr 30, 2013 42.43 43.00 42.12 42.64 78,093 +0.48(+1.14%)
Apr 29, 2013 42.01 42.32 41.97 42.16 50,560 +0.43(+1.03%)
Apr 26, 2013 42.29 42.53 41.63 41.73 36,094 -0.80(-1.88%)
Apr 25, 2013 42.34 42.79 42.02 42.53 29,785 +0.42(+1.00%)
Apr 24, 2013 42.00 42.56 41.77 42.11 42,703 +0.10(+0.24%)
Apr 23, 2013 40.94 42.08 40.86 42.01 64,157 +1.43(+3.52%)
Apr 22, 2013 41.29 41.29 40.02 40.58 82,858 -0.62(-1.50%)
Apr 19, 2013 41.28 42.00 40.74 41.20 156,105 -0.09(-0.22%)
Apr 18, 2013 39.23 41.77 37.20 41.29 220,883 -1.54(-3.60%)
Apr 17, 2013 43.57 43.68 42.53 42.83 45,877 -1.01(-2.30%)
Apr 16, 2013 43.32 44.02 42.62 43.84 58,707 +0.75(+1.74%)
Apr 15, 2013 45.03 45.03 42.61 43.09 59,227 -2.29(-5.05%)
Apr 12, 2013 45.80 45.89 45.25 45.38 30,699 -0.64(-1.39%)
Apr 11, 2013 46.16 46.57 45.91 46.02 27,373 -0.31(-0.67%)
Apr 10, 2013 46.12 46.62 45.90 46.33 44,530 +0.41(+0.89%)
Apr 09, 2013 47.35 47.83 45.86 45.92 46,939 -1.19(-2.53%)
Apr 08, 2013 46.35 47.25 45.86 47.11 47,352 +0.83(+1.79%)
Apr 05, 2013 45.81 46.90 45.81 46.28 28,896 -0.51(-1.09%)
Apr 04, 2013 45.16 46.93 45.16 46.79 46,976 +1.54(+3.40%)
Apr 03, 2013 45.90 46.25 45.10 45.25 48,249 -0.62(-1.35%)
Apr 02, 2013 47.00 47.00 45.56 45.87 37,230 -0.76(-1.63%)
Apr 01, 2013 47.61 47.61 46.22 46.63 51,152 -0.99(-2.08%)
Mar 28, 2013 48.12 48.12 47.44 47.62 39,015 -0.36(-0.75%)
Mar 27, 2013 48.29 48.31 47.80 47.98 26,430 -0.54(-1.11%)
Mar 26, 2013 48.36 48.56 47.68 48.52 48,155 +0.33(+0.68%)
Mar 25, 2013 47.78 48.72 47.67 48.19 41,994 +0.43(+0.90%)
Mar 22, 2013 47.62 48.00 47.00 47.76 42,426 +0.20(+0.42%)
Mar 21, 2013 48.06 48.39 47.36 47.56 35,279 -0.96(-1.98%)
Mar 20, 2013 48.31 48.52 47.65 48.52 33,637 +0.51(+1.06%)
Mar 19, 2013 48.46 48.79 47.64 48.01 37,667 -0.45(-0.93%)
Mar 18, 2013 48.20 48.61 48.20 48.46 37,721 -0.34(-0.70%)
Mar 15, 2013 48.97 49.46 48.65 48.80 138,625 -0.41(-0.83%)
Mar 14, 2013 48.28 49.26 48.10 49.21 79,905 +0.93(+1.93%)
Mar 13, 2013 48.82 48.95 48.09 48.28 63,484 -0.57(-1.17%)
Mar 12, 2013 49.00 49.11 48.73 48.85 20,875 -0.13(-0.27%)
Mar 11, 2013 48.75 49.08 48.52 48.98 38,781 +0.21(+0.43%)
Mar 08, 2013 49.00 49.05 48.13 48.77 61,733 +0.26(+0.54%)
Mar 07, 2013 49.86 49.99 48.20 48.51 63,786 -1.43(-2.86%)
Mar 06, 2013 49.76 50.17 49.54 49.94 59,564 +0.51(+1.03%)
Mar 05, 2013 47.99 49.78 47.93 49.43 114,811 +1.64(+3.43%)
Mar 04, 2013 47.42 48.18 46.90 47.79 65,668 +0.11(+0.23%)
Mar 01, 2013 47.22 47.90 46.77 47.68 54,032 -0.03(-0.06%)
Feb 28, 2013 47.61 48.11 47.51 47.71 40,441 +0.18(+0.38%)
Feb 27, 2013 46.66 48.09 46.42 47.53 110,265 +0.16(+0.34%)
Feb 26, 2013 47.44 47.79 47.14 47.37 74,281 +0.34(+0.72%)
Feb 25, 2013 48.71 49.16 47.00 47.03 85,517 -1.30(-2.69%)
Feb 22, 2013 47.41 48.45 47.41 48.33 86,857 +1.02(+2.16%)
Feb 21, 2013 46.62 47.57 46.43 47.31 100,624 +0.96(+2.07%)
Feb 20, 2013 49.00 49.19 46.31 46.35 184,145 -2.25(-4.63%)
Feb 19, 2013 47.14 48.89 47.14 48.60 205,056 +1.50(+3.18%)
Feb 15, 2013 47.60 47.71 46.71 47.10 153,040 -0.55(-1.15%)
Feb 14, 2013 47.64 47.99 47.40 47.65 120,243 -0.09(-0.19%)
Feb 13, 2013 48.38 48.52 47.61 47.74 71,424 -0.44(-0.91%)
Feb 12, 2013 47.27 48.43 47.27 48.18 106,112 +1.10(+2.34%)
Feb 11, 2013 47.24 47.37 46.78 47.08 37,993 -0.31(-0.65%)
Feb 08, 2013 47.03 47.64 47.03 47.39 50,352 +0.35(+0.74%)
Feb 07, 2013 47.20 47.26 46.72 47.04 63,653 -0.06(-0.13%)
Feb 06, 2013 47.48 47.63 47.00 47.10 78,151 +0.30(+0.64%)
Feb 04, 2013 46.85 47.07 46.67 46.80 106,916 -0.43(-0.91%)
Feb 01, 2013 47.20 47.56 46.53 47.23 170,852 +0.37(+0.79%)
Jan 31, 2013 46.82 47.06 46.66 46.86 68,669 +0.00(+0.00%)
Jan 30, 2013 47.69 47.69 46.66 46.86 82,036 -0.83(-1.74%)
Jan 29, 2013 48.24 48.58 46.35 47.69 613,376 -3.98(-7.70%)
Jan 28, 2013 51.66 51.96 51.36 51.67 49,005 +0.09(+0.17%)
Jan 25, 2013 50.67 51.91 50.67 51.58 68,846 +1.03(+2.04%)
Jan 24, 2013 50.01 50.83 49.78 50.55 114,918 +0.59(+1.18%)
Jan 23, 2013 50.00 50.25 49.77 49.96 69,942 -0.03(-0.06%)
Jan 22, 2013 50.05 50.05 49.72 49.99 73,706 +0.10(+0.20%)
Jan 18, 2013 50.21 50.21 49.64 49.89 77,395 -0.21(-0.42%)
Jan 17, 2013 49.89 50.30 49.65 50.10 73,532 +0.54(+1.09%)
Jan 16, 2013 50.06 50.32 49.44 49.56 106,317 -0.73(-1.45%)
Jan 15, 2013 50.10 50.72 49.83 50.29 80,438 -0.08(-0.16%)
Jan 14, 2013 49.56 50.70 49.42 50.37 147,418 +0.18(+0.36%)
Jan 11, 2013 50.48 51.15 49.57 50.19 187,903 -0.16(-0.32%)
Jan 10, 2013 51.31 51.31 49.92 50.35 172,192 -0.79(-1.54%)
Jan 09, 2013 51.56 51.62 50.89 51.14 32,833 -0.15(-0.29%)
Jan 08, 2013 51.09 51.32 50.74 51.29 35,962 +0.18(+0.35%)
Jan 07, 2013 50.79 51.52 50.67 51.11 67,832 -0.07(-0.14%)
Jan 04, 2013 51.66 51.66 50.95 51.18 75,916 -0.16(-0.31%)
Jan 03, 2013 51.27 51.65 51.16 51.34 87,363 +0.01(+0.02%)
Jan 02, 2013 50.41 51.43 49.66 51.33 173,542 +1.67(+3.36%)
Dec 31, 2012 48.16 50.09 47.91 49.66 92,189 +1.61(+3.35%)
Dec 28, 2012 48.20 48.90 47.97 48.05 35,286 -0.80(-1.64%)
Dec 27, 2012 48.17 48.90 47.91 48.85 48,989 +0.65(+1.35%)
Dec 26, 2012 48.85 48.85 47.71 48.20 39,182 -0.63(-1.29%)
Dec 24, 2012 48.70 48.89 48.35 48.83 31,807 +0.36(+0.74%)
Dec 21, 2012 47.84 48.55 47.61 48.47 141,159 +0.87(+1.83%)
Dec 20, 2012 46.72 47.74 46.72 47.60 86,536 +0.82(+1.75%)
Dec 19, 2012 46.40 47.03 46.15 46.78 94,752 +0.44(+0.95%)
Dec 18, 2012 46.34 46.52 45.94 46.34 279,152 +0.02(+0.04%)
Dec 17, 2012 46.10 46.51 45.99 46.32 61,561 +0.35(+0.76%)
Dec 14, 2012 45.67 46.45 45.38 45.97 74,792 +0.07(+0.15%)
Dec 13, 2012 45.64 46.19 45.64 45.90 52,602 +0.17(+0.37%)
Dec 12, 2012 46.05 46.48 45.51 45.73 203,207 -0.27(-0.59%)
Dec 11, 2012 45.99 46.24 45.11 46.00 99,539 +0.00(+0.00%)
Dec 10, 2012 45.28 46.25 45.01 46.00 72,372 +0.79(+1.75%)
Dec 07, 2012 45.40 45.40 44.59 45.21 29,581 +0.13(+0.29%)
Dec 06, 2012 44.83 45.47 44.42 45.08 68,845 +0.42(+0.94%)
Dec 05, 2012 45.05 45.15 44.32 44.66 42,487 -0.25(-0.56%)
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.