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

Rogers Corp (NY: ROG )

119.57 -0.49 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 30, 2009 27.54 28.22 26.89 28.16 81,587 +0.49(+1.77%)
Nov 27, 2009 27.67 28.18 27.59 27.67 42,558 -1.11(-3.86%)
Nov 25, 2009 29.03 29.19 28.77 28.78 34,699 -0.14(-0.48%)
Nov 24, 2009 29.24 29.31 28.66 28.92 79,750 -0.61(-2.07%)
Nov 23, 2009 28.91 29.99 28.91 29.53 68,898 +0.98(+3.43%)
Nov 20, 2009 28.46 29.25 28.18 28.55 63,170 -0.14(-0.49%)
Nov 19, 2009 29.25 29.25 28.08 28.69 70,740 -0.93(-3.14%)
Nov 18, 2009 29.94 29.99 28.76 29.62 91,779 -0.08(-0.27%)
Nov 17, 2009 29.56 30.13 28.72 29.70 28,727 +0.07(+0.24%)
Nov 16, 2009 28.74 29.89 28.50 29.63 78,122 +1.09(+3.82%)
Nov 13, 2009 28.70 28.80 27.78 28.54 37,650 -0.08(-0.28%)
Nov 12, 2009 29.56 30.12 28.49 28.62 42,172 -1.07(-3.60%)
Nov 11, 2009 29.70 30.47 29.16 29.69 63,352 +0.19(+0.64%)
Nov 10, 2009 29.88 30.30 29.25 29.50 61,556 -0.48(-1.60%)
Nov 09, 2009 29.19 30.00 29.16 29.98 66,206 +1.16(+4.02%)
Nov 06, 2009 28.59 29.33 28.05 28.82 40,267 -0.06(-0.21%)
Nov 05, 2009 28.85 29.49 28.48 28.88 99,084 +0.37(+1.30%)
Nov 04, 2009 29.11 29.95 28.40 28.51 102,620 -0.33(-1.14%)
Nov 03, 2009 27.11 28.97 26.40 28.84 220,461 +2.64(+10.08%)
Nov 02, 2009 26.11 26.57 25.07 26.20 76,178 +0.25(+0.96%)
Oct 30, 2009 26.96 27.02 25.53 25.95 95,739 -1.27(-4.67%)
Oct 29, 2009 26.79 27.46 26.62 27.22 54,533 +0.67(+2.52%)
Oct 28, 2009 27.58 27.76 26.38 26.55 48,632 -0.94(-3.42%)
Oct 27, 2009 27.72 28.33 27.32 27.49 36,728 -0.21(-0.76%)
Oct 26, 2009 28.10 28.79 27.28 27.70 63,434 -0.33(-1.18%)
Oct 23, 2009 28.13 28.28 27.89 28.03 92,953 -0.48(-1.68%)
Oct 22, 2009 27.89 28.65 27.38 28.51 83,381 +0.59(+2.11%)
Oct 21, 2009 28.19 29.44 27.79 27.92 78,191 -0.27(-0.96%)
Oct 20, 2009 27.97 28.43 27.82 28.19 30,967 -0.94(-3.23%)
Oct 19, 2009 29.03 29.67 28.45 29.13 42,424 +0.13(+0.45%)
Oct 16, 2009 29.32 29.32 27.70 29.00 78,510 -0.57(-1.93%)
Oct 15, 2009 29.67 29.89 29.20 29.57 47,996 -0.26(-0.87%)
Oct 14, 2009 29.76 30.02 29.62 29.83 36,058 +0.40(+1.36%)
Oct 13, 2009 29.78 30.37 28.92 29.43 91,770 -0.34(-1.14%)
Oct 12, 2009 29.75 29.98 28.95 29.77 54,725 +0.77(+2.66%)
Oct 09, 2009 28.34 29.14 28.32 29.00 65,554 +0.67(+2.36%)
Oct 08, 2009 28.52 28.67 28.25 28.33 68,027 -0.04(-0.14%)
Oct 07, 2009 28.33 28.75 28.12 28.37 26,596 -0.01(-0.04%)
Oct 06, 2009 28.05 29.00 28.01 28.38 74,406 +0.45(+1.61%)
Oct 05, 2009 28.18 28.24 27.66 27.93 125,649 -0.18(-0.64%)
Oct 02, 2009 28.69 28.89 28.04 28.11 59,230 -0.84(-2.90%)
Oct 01, 2009 29.90 30.12 28.91 28.95 58,483 -1.02(-3.40%)
Sep 30, 2009 30.02 30.55 29.35 29.97 66,042 -0.05(-0.17%)
Sep 29, 2009 30.60 30.60 30.00 30.02 20,583 -0.46(-1.51%)
Sep 28, 2009 30.42 31.18 30.13 30.48 63,374 +0.20(+0.66%)
Sep 25, 2009 28.69 30.38 28.69 30.28 109,708 +0.03(+0.10%)
Sep 24, 2009 30.50 30.72 30.01 30.25 76,351 -0.11(-0.36%)
Sep 23, 2009 30.80 30.91 30.23 30.36 106,207 -0.41(-1.33%)
Sep 22, 2009 30.34 31.10 29.98 30.77 100,488 +0.46(+1.52%)
Sep 21, 2009 29.95 30.69 29.91 30.31 47,095 -0.11(-0.36%)
Sep 18, 2009 30.77 31.23 30.34 30.42 89,137 -0.15(-0.49%)
Sep 17, 2009 30.14 31.44 30.14 30.57 148,623 +1.79(+6.22%)
Sep 16, 2009 28.89 30.68 28.44 28.78 356,657 +1.77(+6.55%)
Sep 15, 2009 27.24 27.24 26.52 27.01 97,387 -0.26(-0.95%)
Sep 14, 2009 26.62 27.39 26.59 27.27 35,490 +0.51(+1.91%)
Sep 11, 2009 26.76 27.69 26.54 26.76 60,376 -0.04(-0.15%)
Sep 10, 2009 26.85 27.31 26.36 26.80 63,043 -0.16(-0.59%)
Sep 09, 2009 25.70 27.14 25.60 26.96 99,376 +1.17(+4.54%)
Sep 08, 2009 25.43 25.89 24.94 25.79 95,691 +0.67(+2.67%)
Sep 04, 2009 24.87 25.27 24.31 25.12 65,483 +0.26(+1.05%)
Sep 03, 2009 25.11 25.36 24.11 24.86 122,697 -0.42(-1.66%)
Sep 02, 2009 24.22 25.74 24.22 25.28 80,072 +1.00(+4.12%)
Sep 01, 2009 26.28 26.33 24.12 24.28 122,158 -1.82(-6.97%)
Aug 31, 2009 26.38 26.62 25.28 26.10 149,239 -0.47(-1.77%)
Aug 28, 2009 27.11 27.25 26.29 26.57 79,699 -0.36(-1.34%)
Aug 27, 2009 27.42 27.56 26.57 26.93 75,776 -0.57(-2.07%)
Aug 26, 2009 27.55 27.69 27.14 27.50 91,097 +0.00(+0.00%)
Aug 25, 2009 27.31 27.85 26.90 27.50 114,207 +0.29(+1.07%)
Aug 24, 2009 27.47 27.80 26.77 27.21 81,141 -0.10(-0.37%)
Aug 21, 2009 26.58 27.38 26.52 27.31 184,639 +1.08(+4.12%)
Aug 20, 2009 25.76 26.25 25.34 26.23 94,351 +0.48(+1.86%)
Aug 19, 2009 25.16 26.20 25.10 25.75 73,849 +0.22(+0.86%)
Aug 18, 2009 24.98 25.67 24.68 25.53 92,412 +0.78(+3.15%)
Aug 17, 2009 24.89 25.01 24.65 24.75 114,813 -0.55(-2.17%)
Aug 14, 2009 25.76 25.76 24.69 25.30 60,233 -0.42(-1.63%)
Aug 13, 2009 26.00 26.00 24.99 25.72 66,047 -0.19(-0.73%)
Aug 12, 2009 25.11 26.20 25.03 25.91 82,287 +0.89(+3.56%)
Aug 11, 2009 25.05 25.52 24.82 25.02 64,680 -0.10(-0.40%)
Aug 10, 2009 25.00 26.00 24.94 25.12 93,635 -0.08(-0.32%)
Aug 07, 2009 24.59 26.00 24.59 25.20 88,145 +1.04(+4.30%)
Aug 06, 2009 24.97 25.14 23.87 24.16 128,703 -0.76(-3.05%)
Aug 05, 2009 24.73 25.19 24.23 24.92 107,746 +0.17(+0.69%)
Aug 04, 2009 25.34 25.34 24.24 24.75 124,992 -0.38(-1.51%)
Aug 03, 2009 25.35 25.53 24.73 25.13 97,375 +0.18(+0.72%)
Jul 31, 2009 25.22 25.22 24.40 24.95 203,913 -0.31(-1.23%)
Jul 30, 2009 25.46 25.89 25.11 25.26 139,818 +0.11(+0.44%)
Jul 29, 2009 24.83 25.57 24.55 25.15 199,418 +0.00(+0.00%)
Jul 28, 2009 22.98 25.32 22.98 25.15 437,407 +2.41(+10.60%)
Jul 27, 2009 23.15 23.50 22.48 22.74 102,574 -0.27(-1.17%)
Jul 24, 2009 21.00 23.04 20.95 23.01 1,502 +1.88(+8.90%)
Jul 23, 2009 20.10 21.18 19.97 21.13 418,583 +0.92(+4.55%)
Jul 22, 2009 19.66 20.33 18.64 20.21 170,917 +0.11(+0.55%)
Jul 21, 2009 20.69 20.69 20.00 20.10 158,929 -0.41(-2.00%)
Jul 20, 2009 20.80 20.90 20.41 20.51 120,910 -0.22(-1.06%)
Jul 17, 2009 21.62 21.64 20.40 20.73 249,284 -1.54(-6.92%)
Jul 16, 2009 22.15 22.40 21.60 22.27 44,554 +0.01(+0.04%)
Jul 15, 2009 21.23 22.52 20.93 22.26 146,780 +1.40(+6.71%)
Jul 14, 2009 20.93 21.07 20.50 20.86 47,659 -0.12(-0.57%)
Jul 13, 2009 20.26 21.06 20.26 20.98 82,519 +0.66(+3.25%)
Jul 10, 2009 19.87 20.43 19.87 20.32 83,622 +0.12(+0.59%)
Jul 09, 2009 20.28 20.44 19.97 20.20 116,069 +0.19(+0.95%)
Jul 08, 2009 20.21 20.51 19.59 20.01 89,450 -0.16(-0.79%)
Jul 07, 2009 20.46 20.59 20.05 20.17 95,787 -0.22(-1.08%)
Jul 06, 2009 20.47 20.49 19.96 20.39 139,489 -0.11(-0.54%)
Jul 02, 2009 21.10 21.24 20.50 20.50 239,743 -1.06(-4.92%)
Jul 01, 2009 20.43 21.64 20.43 21.56 419,700 +1.33(+6.57%)
Jun 30, 2009 19.49 20.29 19.40 20.23 185,246 +0.90(+4.66%)
Jun 29, 2009 18.65 19.80 18.41 19.33 124,574 +0.71(+3.81%)
Jun 26, 2009 19.17 19.17 18.62 18.62 306,053 -0.63(-3.27%)
Jun 25, 2009 19.03 19.29 18.80 19.25 161,597 -0.13(-0.67%)
Jun 24, 2009 19.05 20.00 18.80 19.38 201,343 +0.63(+3.36%)
Jun 23, 2009 19.08 19.29 18.27 18.75 159,598 -0.23(-1.21%)
Jun 22, 2009 19.32 19.50 18.96 18.98 208,067 -0.44(-2.27%)
Jun 19, 2009 19.57 19.63 19.19 19.42 174,892 +0.22(+1.15%)
Jun 18, 2009 19.25 19.32 18.89 19.20 174,872 -0.17(-0.88%)
Jun 17, 2009 19.76 19.90 19.31 19.37 208,196 -0.44(-2.22%)
Jun 16, 2009 20.49 20.75 19.56 19.81 177,515 -0.80(-3.88%)
Jun 15, 2009 20.96 20.96 20.28 20.61 131,407 -0.63(-2.97%)
Jun 12, 2009 20.96 21.68 20.29 21.24 229,961 +0.00(+0.00%)
Jun 11, 2009 21.24 21.98 21.15 21.24 161,246 +0.18(+0.85%)
Jun 10, 2009 21.79 22.18 20.66 21.06 198,764 -0.59(-2.73%)
Jun 09, 2009 21.81 22.22 21.55 21.65 149,551 +0.12(+0.56%)
Jun 08, 2009 21.99 22.02 21.28 21.53 240,573 -1.05(-4.65%)
Jun 05, 2009 22.54 23.03 21.22 22.58 348,609 +0.21(+0.94%)
Jun 04, 2009 19.18 22.84 19.16 22.37 656,475 +3.78(+20.33%)
Jun 03, 2009 18.34 18.60 17.92 18.59 169,739 +0.13(+0.69%)
Jun 02, 2009 18.01 18.55 17.85 18.46 197,068 +0.40(+2.23%)
Jun 01, 2009 17.46 18.10 17.30 18.06 301,943 +1.00(+5.86%)
May 29, 2009 17.00 17.30 16.66 17.06 220,898 +0.05(+0.29%)
May 28, 2009 17.38 17.49 16.72 17.01 220,482 -0.26(-1.51%)
May 27, 2009 17.58 17.78 17.26 17.27 209,091 -0.39(-2.21%)
May 26, 2009 17.27 17.94 17.04 17.66 262,370 +0.25(+1.44%)
May 22, 2009 18.34 18.34 17.27 17.41 191,751 -0.86(-4.71%)
May 21, 2009 18.26 18.45 17.64 18.27 145,992 -0.31(-1.67%)
May 20, 2009 19.33 19.64 18.43 18.58 214,166 -0.64(-3.33%)
May 19, 2009 19.46 19.80 18.84 19.22 100,609 -0.16(-0.83%)
May 18, 2009 19.12 19.63 18.80 19.38 97,835 +0.48(+2.54%)
May 15, 2009 18.74 19.17 18.26 18.90 159,431 +0.14(+0.75%)
May 14, 2009 18.84 19.68 18.36 18.76 296,164 -0.08(-0.42%)
May 13, 2009 20.50 20.51 18.70 18.84 221,213 -2.06(-9.86%)
May 12, 2009 21.41 21.81 20.05 20.90 197,385 -0.42(-1.97%)
May 11, 2009 21.67 21.67 21.01 21.32 123,454 -0.43(-1.98%)
May 08, 2009 21.90 22.46 21.10 21.75 224,174 +0.32(+1.49%)
May 07, 2009 22.32 22.32 20.92 21.43 235,130 -0.59(-2.68%)
May 06, 2009 22.86 23.27 21.77 22.02 172,133 -0.80(-3.51%)
May 05, 2009 25.03 25.64 22.62 22.82 248,624 -3.08(-11.89%)
May 04, 2009 25.62 25.91 25.26 25.90 86,376 +0.66(+2.61%)
May 01, 2009 25.45 25.60 24.60 25.24 175,612 -0.21(-0.83%)
Apr 30, 2009 25.88 26.60 25.29 25.45 132,742 -0.16(-0.62%)
Apr 29, 2009 23.96 25.98 23.96 25.61 94,792 +1.67(+6.98%)
Apr 28, 2009 22.91 24.62 22.90 23.94 114,233 +0.84(+3.64%)
Apr 27, 2009 23.72 23.88 22.60 23.10 123,989 -1.10(-4.55%)
Apr 24, 2009 24.24 24.77 23.61 24.20 115,696 +0.20(+0.83%)
Apr 23, 2009 24.01 24.41 23.17 24.00 323,381 +0.01(+0.04%)
Apr 22, 2009 24.40 25.76 23.79 23.99 428,882 -0.91(-3.65%)
Apr 21, 2009 21.79 24.99 21.79 24.90 563,558 +3.07(+14.06%)
Apr 20, 2009 23.45 23.47 21.51 21.83 380,102 -2.13(-8.89%)
Apr 17, 2009 23.17 24.75 22.70 23.96 205,570 +0.87(+3.77%)
Apr 16, 2009 21.95 23.30 21.41 23.09 270,316 +1.31(+6.01%)
Apr 15, 2009 20.91 22.27 20.89 21.78 224,352 +0.72(+3.42%)
Apr 14, 2009 21.05 21.49 19.26 21.06 208,923 -0.42(-1.96%)
Apr 13, 2009 21.51 21.60 20.46 21.48 78,409 -0.40(-1.83%)
Apr 09, 2009 20.46 21.94 20.21 21.88 216,801 +1.88(+9.40%)
Apr 08, 2009 19.73 20.09 19.37 20.00 78,016 +0.38(+1.94%)
Apr 07, 2009 20.09 20.72 19.43 19.62 130,759 -0.86(-4.20%)
Apr 06, 2009 21.43 21.67 20.00 20.48 140,831 -1.21(-5.58%)
Apr 03, 2009 21.27 21.69 20.78 21.69 96,809 +0.40(+1.88%)
Apr 02, 2009 19.77 21.66 19.69 21.29 179,950 +1.98(+10.25%)
Apr 01, 2009 18.58 19.61 18.20 19.31 133,176 +0.43(+2.28%)
Mar 31, 2009 18.98 19.32 17.75 18.88 355,121 +0.21(+1.12%)
Mar 30, 2009 19.55 19.55 18.16 18.67 158,891 -1.89(-9.19%)
Mar 26, 2009 19.64 20.62 19.26 20.56 103,490 +0.92(+4.68%)
Mar 25, 2009 18.66 20.18 18.43 19.64 158,564 +1.08(+5.82%)
Mar 24, 2009 19.73 19.97 18.45 18.56 140,104 -1.49(-7.43%)
Mar 23, 2009 18.82 20.05 18.82 20.05 140,808 +2.42(+13.73%)
Mar 20, 2009 18.84 19.02 17.57 17.63 157,016 -1.06(-5.67%)
Mar 19, 2009 19.02 19.26 18.31 18.69 126,140 -0.19(-1.01%)
Mar 18, 2009 18.08 19.34 17.65 18.88 159,252 +0.76(+4.19%)
Mar 17, 2009 16.69 18.12 16.42 18.12 239,806 +1.36(+8.11%)
Mar 16, 2009 16.78 17.30 16.60 16.76 159,276 +0.08(+0.48%)
Mar 13, 2009 16.80 16.99 16.37 16.68 0 -0.26(-1.53%)
Mar 12, 2009 15.52 17.05 15.36 16.94 249,304 +1.33(+8.52%)
Mar 11, 2009 15.36 15.99 15.07 15.61 152,394 +0.32(+2.09%)
Mar 10, 2009 15.21 15.49 14.85 15.29 208,085 +0.56(+3.80%)
Mar 09, 2009 15.93 15.93 14.60 14.73 180,281 -1.31(-8.17%)
Mar 06, 2009 15.77 16.21 15.15 16.04 0 +0.19(+1.20%)
Mar 05, 2009 16.23 16.72 15.51 15.85 177,789 -0.77(-4.63%)
Mar 04, 2009 16.82 17.34 16.17 16.62 414,867 -0.62(-3.60%)
Mar 02, 2009 17.88 18.19 17.13 17.24 210,534 -1.01(-5.53%)
Feb 27, 2009 19.05 19.18 17.78 18.25 0 -1.28(-6.55%)
Feb 26, 2009 19.21 20.01 18.83 19.53 195,341 +0.57(+3.01%)
Feb 25, 2009 19.59 19.82 18.45 18.96 129,583 -0.78(-3.95%)
Feb 24, 2009 19.91 20.15 19.34 19.74 316,631 +0.10(+0.51%)
Feb 23, 2009 21.60 21.60 19.35 19.64 155,896 -1.48(-7.01%)
Feb 20, 2009 19.98 21.78 19.98 21.12 0 +0.69(+3.38%)
Feb 19, 2009 21.75 21.75 20.15 20.43 134,658 -1.09(-5.07%)
Feb 18, 2009 22.63 23.07 21.38 21.52 100,061 -0.97(-4.31%)
Feb 17, 2009 22.69 23.21 21.93 22.49 123,483 -1.29(-5.42%)
Feb 13, 2009 24.25 24.71 23.58 23.78 58,251 -0.37(-1.53%)
Feb 12, 2009 23.87 24.26 23.14 24.15 109,874 +0.29(+1.22%)
Feb 11, 2009 23.62 24.26 23.35 23.86 105,071 +0.42(+1.79%)
Feb 10, 2009 23.62 24.10 23.19 23.44 306,762 -0.23(-0.97%)
Feb 09, 2009 23.93 24.31 23.25 23.67 149,486 -0.37(-1.54%)
Feb 06, 2009 23.81 24.46 23.81 24.04 176,749 +0.22(+0.92%)
Feb 05, 2009 24.05 24.51 23.52 23.82 241,313 -0.49(-2.02%)
Feb 04, 2009 25.41 26.43 24.26 24.31 188,824 -1.19(-4.67%)
Feb 03, 2009 25.44 26.10 24.67 25.50 104,179 +0.22(+0.87%)
Feb 02, 2009 24.32 25.65 24.20 25.28 81,693 +0.78(+3.18%)
Jan 30, 2009 25.09 25.30 24.32 24.50 0 -0.32(-1.29%)
Jan 29, 2009 25.16 25.43 24.37 24.82 119,088 -0.81(-3.16%)
Jan 28, 2009 24.64 25.96 24.55 25.63 83,599 +1.37(+5.65%)
Jan 27, 2009 23.16 24.47 23.16 24.26 78,939 +1.12(+4.84%)
Jan 26, 2009 23.19 24.35 22.85 23.14 66,672 -0.11(-0.47%)
Jan 23, 2009 22.36 23.99 22.18 23.25 94,492 +0.39(+1.71%)
Jan 22, 2009 22.60 23.58 22.52 22.86 130,697 -0.08(-0.35%)
Jan 21, 2009 21.56 23.19 21.45 22.94 161,478 +1.65(+7.75%)
Jan 20, 2009 22.22 22.37 21.19 21.29 127,350 -1.21(-5.38%)
Jan 16, 2009 22.79 22.79 21.29 22.50 0 +0.10(+0.45%)
Jan 15, 2009 21.90 22.54 21.30 22.40 144,623 +0.53(+2.42%)
Jan 14, 2009 22.02 22.25 21.53 21.87 139,752 -0.36(-1.62%)
Jan 13, 2009 22.57 23.58 21.79 22.23 430,401 -0.48(-2.11%)
Jan 12, 2009 23.71 23.71 22.45 22.71 153,334 -0.50(-2.15%)
Jan 09, 2009 25.42 25.42 23.04 23.21 161,890 -2.14(-8.44%)
Jan 08, 2009 26.04 26.12 24.91 25.35 189,818 -0.92(-3.50%)
Jan 07, 2009 27.82 27.82 25.68 26.27 83,095 -1.82(-6.48%)
Jan 06, 2009 27.61 28.36 27.61 28.09 69,375 +0.23(+0.83%)
Jan 05, 2009 28.37 28.37 26.75 27.86 60,563 -0.40(-1.42%)
Jan 02, 2009 27.80 28.50 27.33 28.26 0 +0.49(+1.76%)
Jan 01, 2009 27.40 28.13 26.66 27.77 0 +0.00(+0.00%)
Dec 31, 2008 27.40 28.13 26.66 27.77 92,981 +0.59(+2.17%)
Dec 30, 2008 25.59 27.18 25.59 27.18 70,064 +1.83(+7.22%)
Dec 29, 2008 26.27 26.49 25.00 25.35 40,294 -0.89(-3.39%)
Dec 26, 2008 24.44 26.32 24.44 26.24 70,132 +1.87(+7.67%)
Dec 24, 2008 24.66 25.22 24.02 24.37 58,888 -0.33(-1.34%)
Dec 23, 2008 27.02 27.23 24.64 24.70 102,963 -2.30(-8.52%)
Dec 22, 2008 28.45 28.45 25.76 27.00 62,269 -1.35(-4.76%)
Dec 19, 2008 28.50 29.51 28.04 28.35 164,524 +0.18(+0.64%)
Dec 18, 2008 28.50 29.64 27.60 28.17 58,561 -0.66(-2.29%)
Dec 17, 2008 28.38 30.07 28.24 28.83 89,282 -0.47(-1.60%)
Dec 16, 2008 28.20 29.50 27.76 29.30 139,811 +1.47(+5.28%)
Dec 15, 2008 29.67 30.33 26.88 27.83 48,382 -1.64(-5.56%)
Dec 12, 2008 27.63 29.58 26.48 29.47 53,885 +1.33(+4.73%)
Dec 11, 2008 29.86 30.52 27.40 28.14 77,437 -1.87(-6.23%)
Dec 10, 2008 29.19 30.66 29.03 30.01 99,366 +1.21(+4.20%)
Dec 09, 2008 29.13 30.70 28.57 28.80 72,715 -0.72(-2.44%)
Dec 08, 2008 28.76 29.89 28.02 29.52 135,312 +1.35(+4.79%)
Dec 05, 2008 26.10 28.22 24.60 28.17 92,307 +1.92(+7.31%)
Dec 04, 2008 27.62 28.55 25.20 26.25 120,664 -2.06(-7.28%)
Dec 03, 2008 27.25 28.47 25.47 28.31 171,304 +1.96(+7.44%)
Dec 02, 2008 23.77 26.36 23.50 26.35 124,239 +2.98(+12.75%)
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.