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

Rogers Corp (NY: ROG )

120.60 -0.04 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 44.30 45.30 43.89 44.06 102,600 +0.11(+0.25%)
Nov 29, 2007 44.70 45.78 43.86 43.95 84,700 -0.76(-1.70%)
Nov 28, 2007 42.85 45.02 42.85 44.71 108,100 +1.86(+4.34%)
Nov 27, 2007 41.00 43.25 41.00 42.85 97,400 +1.98(+4.84%)
Nov 26, 2007 41.97 43.37 40.81 40.87 83,186 -1.59(-3.74%)
Nov 23, 2007 41.11 43.10 40.95 42.46 36,900 +1.53(+3.74%)
Nov 21, 2007 41.25 41.82 40.63 40.93 142,400 -0.46(-1.11%)
Nov 20, 2007 41.57 42.59 40.20 41.39 157,700 -0.34(-0.81%)
Nov 19, 2007 43.12 43.33 41.53 41.73 91,500 -1.88(-4.31%)
Nov 16, 2007 44.69 44.69 42.55 43.61 86,000 -1.08(-2.42%)
Nov 15, 2007 44.42 45.55 43.65 44.69 101,200 -0.03(-0.07%)
Nov 14, 2007 45.83 45.83 44.05 44.72 114,800 -1.03(-2.25%)
Nov 13, 2007 45.62 46.25 44.94 45.75 164,400 +0.45(+0.99%)
Nov 12, 2007 44.23 46.35 44.13 45.30 104,340 +0.93(+2.10%)
Nov 09, 2007 43.90 45.22 43.67 44.37 91,400 +0.03(+0.07%)
Nov 08, 2007 44.91 45.67 43.33 44.34 123,100 -0.21(-0.47%)
Nov 07, 2007 45.45 45.65 44.46 44.55 108,200 -1.59(-3.45%)
Nov 06, 2007 44.81 46.54 44.53 46.14 111,500 +0.85(+1.88%)
Nov 05, 2007 43.90 46.10 43.82 45.29 186,700 +1.37(+3.12%)
Nov 02, 2007 46.10 46.10 41.50 43.92 383,600 -3.98(-8.31%)
Nov 01, 2007 48.50 48.98 47.06 47.90 204,900 -1.13(-2.30%)
Oct 31, 2007 49.24 49.84 48.35 49.03 96,800 -0.21(-0.43%)
Oct 30, 2007 48.45 50.00 48.44 49.24 113,400 +0.74(+1.53%)
Oct 29, 2007 49.20 49.48 48.11 48.50 89,900 -0.50(-1.02%)
Oct 26, 2007 48.90 49.43 47.85 49.00 100,000 +0.56(+1.16%)
Oct 25, 2007 48.90 48.94 47.62 48.44 115,300 -0.26(-0.53%)
Oct 24, 2007 48.05 48.98 47.21 48.70 108,000 +0.11(+0.23%)
Oct 23, 2007 48.87 48.89 48.27 48.59 194,000 +0.20(+0.41%)
Oct 22, 2007 48.17 48.79 47.88 48.39 148,900 +0.32(+0.67%)
Oct 19, 2007 48.68 48.85 47.37 48.07 198,600 -0.71(-1.46%)
Oct 18, 2007 48.20 48.93 46.88 48.78 145,100 +0.41(+0.85%)
Oct 17, 2007 48.50 49.00 48.00 48.37 167,200 +0.43(+0.90%)
Oct 16, 2007 47.10 48.91 47.10 47.94 220,700 +0.87(+1.85%)
Oct 15, 2007 47.18 47.72 45.77 47.07 223,100 +0.11(+0.23%)
Oct 12, 2007 44.92 47.92 44.90 46.96 764,000 +4.67(+11.04%)
Oct 11, 2007 42.18 42.66 41.77 42.29 248,200 +0.29(+0.69%)
Oct 10, 2007 41.82 42.25 41.73 42.00 76,500 +0.01(+0.02%)
Oct 09, 2007 41.91 42.66 41.78 41.99 144,700 +0.12(+0.29%)
Oct 08, 2007 41.75 42.08 41.70 41.87 148,600 -0.07(-0.17%)
Oct 05, 2007 41.95 42.09 41.51 41.94 172,200 +0.00(+0.00%)
Oct 04, 2007 41.70 43.10 41.50 41.94 207,000 +0.30(+0.72%)
Oct 03, 2007 41.20 41.69 41.11 41.64 144,700 +0.27(+0.65%)
Oct 02, 2007 41.17 41.72 41.17 41.37 121,500 +0.32(+0.78%)
Oct 01, 2007 41.17 41.95 40.86 41.05 210,400 -0.14(-0.34%)
Sep 28, 2007 41.28 41.98 41.00 41.19 100,000 +0.28(+0.68%)
Sep 27, 2007 40.90 41.60 40.79 40.91 56,200 -0.02(-0.05%)
Sep 26, 2007 41.11 42.00 40.73 40.93 132,700 +0.01(+0.02%)
Sep 25, 2007 40.16 41.13 39.93 40.92 73,300 +0.58(+1.44%)
Sep 24, 2007 40.87 41.83 40.10 40.34 78,200 -0.66(-1.61%)
Sep 21, 2007 41.00 41.22 40.63 41.00 191,600 +0.06(+0.15%)
Sep 20, 2007 41.17 42.01 40.55 40.94 118,400 -0.23(-0.56%)
Sep 19, 2007 41.10 41.72 40.99 41.17 132,400 +0.39(+0.96%)
Sep 18, 2007 39.92 40.83 39.76 40.78 120,300 +0.95(+2.39%)
Sep 17, 2007 39.63 40.25 39.51 39.83 168,500 +0.09(+0.23%)
Sep 14, 2007 39.54 40.21 39.01 39.74 61,500 +0.20(+0.51%)
Sep 13, 2007 39.77 40.33 39.28 39.54 66,400 -0.16(-0.40%)
Sep 12, 2007 39.98 40.34 39.40 39.70 64,800 -0.36(-0.90%)
Sep 11, 2007 39.67 40.20 39.58 40.06 65,500 +0.39(+0.98%)
Sep 10, 2007 40.47 40.58 38.87 39.67 138,900 -0.28(-0.70%)
Sep 07, 2007 39.90 40.48 39.62 39.95 111,400 -0.40(-0.99%)
Sep 06, 2007 40.96 40.80 39.70 40.35 124,400 -0.61(-1.49%)
Sep 05, 2007 41.33 41.94 40.73 40.96 118,800 -0.61(-1.47%)
Sep 04, 2007 41.18 42.38 41.01 41.57 144,300 +0.38(+0.92%)
Aug 31, 2007 40.51 41.63 40.28 41.19 131,200 +1.10(+2.74%)
Aug 30, 2007 40.29 40.97 39.78 40.09 113,800 -0.62(-1.52%)
Aug 29, 2007 40.22 40.84 39.75 40.71 97,000 +0.64(+1.60%)
Aug 28, 2007 41.75 41.75 39.87 40.07 130,000 -1.87(-4.46%)
Aug 27, 2007 41.20 42.33 40.98 41.94 192,500 +0.58(+1.40%)
Aug 24, 2007 40.95 41.36 40.66 41.36 93,700 +0.36(+0.88%)
Aug 23, 2007 41.96 41.96 40.64 41.00 161,600 -0.85(-2.03%)
Aug 22, 2007 41.45 41.95 40.60 41.85 160,300 +0.68(+1.65%)
Aug 21, 2007 41.70 42.49 40.99 41.17 86,400 -0.71(-1.70%)
Aug 20, 2007 41.83 42.25 41.32 41.88 126,800 +0.15(+0.36%)
Aug 17, 2007 41.21 42.66 40.90 41.73 258,500 +0.52(+1.26%)
Aug 16, 2007 39.79 41.68 39.75 41.21 314,900 +1.46(+3.67%)
Aug 15, 2007 39.01 40.47 39.01 39.75 229,500 +0.75(+1.92%)
Aug 14, 2007 39.06 41.13 38.76 39.00 310,100 -0.24(-0.61%)
Aug 13, 2007 41.21 41.21 38.13 39.24 401,000 -2.68(-6.39%)
Aug 10, 2007 43.91 45.25 39.64 41.92 563,700 -2.39(-5.39%)
Aug 09, 2007 41.75 46.32 40.91 44.31 1,106,800 +2.24(+5.32%)
Aug 08, 2007 37.91 42.52 37.05 42.07 702,200 +4.07(+10.71%)
Aug 07, 2007 36.11 38.67 34.70 38.00 443,700 +1.75(+4.83%)
Aug 06, 2007 35.50 36.25 35.50 36.25 439,300 +0.25(+0.69%)
Aug 03, 2007 36.07 36.36 35.90 36.00 228,800 -0.36(-0.99%)
Aug 02, 2007 36.41 36.42 35.65 36.36 218,800 -0.02(-0.05%)
Aug 01, 2007 35.75 36.51 35.58 36.38 233,300 +0.24(+0.66%)
Jul 31, 2007 38.09 38.09 36.12 36.14 349,000 -1.53(-4.06%)
Jul 30, 2007 37.14 38.15 36.77 37.67 185,500 +0.40(+1.07%)
Jul 27, 2007 38.40 38.72 37.27 37.27 181,100 -1.44(-3.72%)
Jul 26, 2007 38.18 39.05 37.92 38.71 245,600 -0.21(-0.54%)
Jul 25, 2007 38.53 39.00 38.30 38.92 203,000 +0.60(+1.57%)
Jul 24, 2007 38.36 38.65 37.80 38.32 216,800 -0.67(-1.72%)
Jul 23, 2007 39.95 39.95 38.98 38.99 112,600 -0.73(-1.84%)
Jul 20, 2007 39.52 39.95 39.25 39.72 227,200 +0.11(+0.28%)
Jul 19, 2007 39.36 39.74 39.35 39.61 94,900 +0.39(+0.99%)
Jul 18, 2007 39.30 39.42 38.84 39.22 126,800 -0.09(-0.23%)
Jul 17, 2007 39.10 39.75 38.81 39.31 168,800 +0.30(+0.77%)
Jul 16, 2007 37.67 39.12 37.61 39.01 172,000 +1.35(+3.58%)
Jul 13, 2007 37.33 38.25 36.89 37.66 162,900 +0.78(+2.11%)
Jul 12, 2007 36.53 37.11 36.25 36.88 197,900 +0.55(+1.51%)
Jul 11, 2007 35.97 36.33 35.72 36.33 150,600 +0.33(+0.92%)
Jul 10, 2007 36.00 36.15 35.81 36.00 222,800 -0.09(-0.25%)
Jul 09, 2007 36.09 36.30 36.00 36.09 120,800 -0.10(-0.28%)
Jul 06, 2007 36.66 36.75 36.04 36.19 116,300 -0.47(-1.28%)
Jul 05, 2007 36.98 37.18 36.23 36.66 152,900 -0.36(-0.97%)
Jul 03, 2007 37.19 37.39 36.65 37.02 87,800 -0.24(-0.64%)
Jul 02, 2007 37.05 37.62 36.89 37.26 250,500 +0.26(+0.70%)
Jun 29, 2007 37.21 37.50 36.69 37.00 274,500 -0.21(-0.56%)
Jun 28, 2007 38.28 38.21 36.75 37.21 477,400 -1.07(-2.80%)
Jun 27, 2007 37.49 39.33 36.83 38.28 517,500 -2.29(-5.64%)
Jun 26, 2007 40.87 40.96 40.22 40.57 192,400 -0.23(-0.56%)
Jun 25, 2007 40.82 41.13 40.25 40.80 298,900 -0.07(-0.17%)
Jun 22, 2007 40.67 40.87 40.33 40.87 378,100 +0.03(+0.07%)
Jun 21, 2007 40.19 41.00 39.62 40.84 184,000 +0.59(+1.47%)
Jun 20, 2007 39.77 40.65 39.77 40.25 249,400 +0.60(+1.51%)
Jun 19, 2007 38.90 39.75 38.73 39.65 193,200 +0.51(+1.30%)
Jun 18, 2007 38.82 39.22 38.55 39.14 250,600 +0.34(+0.88%)
Jun 15, 2007 39.25 39.25 38.39 38.80 216,100 +0.37(+0.96%)
Jun 14, 2007 38.77 39.57 38.20 38.43 207,100 -0.39(-1.00%)
Jun 13, 2007 38.18 39.27 38.18 38.82 126,200 +0.80(+2.10%)
Jun 12, 2007 38.50 38.71 37.99 38.02 121,100 -0.69(-1.78%)
Jun 11, 2007 38.93 39.54 38.27 38.71 101,100 -0.37(-0.95%)
Jun 08, 2007 38.86 39.33 38.68 39.08 100,400 +0.08(+0.21%)
Jun 07, 2007 39.38 39.55 38.91 39.00 245,500 -0.61(-1.54%)
Jun 06, 2007 39.87 39.87 39.27 39.61 85,800 -0.46(-1.15%)
Jun 05, 2007 40.03 40.08 39.64 40.07 132,200 -0.21(-0.52%)
Jun 04, 2007 40.17 40.38 39.99 40.28 117,600 -0.06(-0.15%)
Jun 01, 2007 40.40 40.89 40.18 40.34 195,400 +0.10(+0.25%)
May 31, 2007 40.50 40.76 39.90 40.24 112,100 -0.20(-0.49%)
May 30, 2007 40.25 40.58 40.08 40.44 71,600 -0.06(-0.15%)
May 29, 2007 40.83 40.83 40.11 40.50 80,100 -0.34(-0.83%)
May 25, 2007 40.70 41.32 40.29 40.84 120,200 +0.26(+0.64%)
May 24, 2007 40.95 41.08 40.31 40.58 181,800 -0.40(-0.98%)
May 23, 2007 41.24 41.56 40.89 40.98 101,800 -0.27(-0.65%)
May 22, 2007 41.30 41.31 40.87 41.25 413,200 +0.15(+0.36%)
May 21, 2007 40.30 41.36 40.25 41.10 181,200 +0.48(+1.18%)
May 18, 2007 40.10 41.10 40.00 40.62 173,700 +0.52(+1.30%)
May 17, 2007 40.26 40.50 39.92 40.10 161,600 -0.32(-0.79%)
May 16, 2007 40.64 40.64 40.15 40.42 93,400 -0.22(-0.54%)
May 15, 2007 40.75 41.00 40.35 40.64 202,700 -0.30(-0.73%)
May 14, 2007 41.23 41.23 40.60 40.94 208,200 -0.43(-1.04%)
May 11, 2007 41.45 41.62 41.06 41.37 291,000 +0.27(+0.66%)
May 10, 2007 41.62 41.79 40.94 41.10 196,700 -0.89(-2.12%)
May 09, 2007 41.85 42.58 41.71 41.99 150,700 -0.30(-0.71%)
May 08, 2007 41.60 42.31 41.33 42.29 205,900 +0.52(+1.24%)
May 07, 2007 43.15 43.22 41.68 41.77 195,830 -1.11(-2.59%)
May 04, 2007 44.08 44.48 42.27 42.88 333,200 -1.19(-2.70%)
May 03, 2007 46.97 46.97 44.07 44.07 430,750 -4.61(-9.47%)
May 02, 2007 49.30 49.30 48.33 48.68 158,300 -0.42(-0.86%)
May 01, 2007 47.25 49.10 46.79 49.10 362,200 +3.76(+8.29%)
Apr 30, 2007 46.74 46.74 45.27 45.34 139,000 -1.43(-3.06%)
Apr 27, 2007 46.72 46.98 46.33 46.77 146,100 -0.10(-0.21%)
Apr 26, 2007 46.36 46.98 45.90 46.87 140,000 +0.60(+1.30%)
Apr 25, 2007 46.20 46.49 45.98 46.27 148,600 +0.43(+0.94%)
Apr 24, 2007 45.00 45.87 44.45 45.84 138,800 +0.96(+2.14%)
Apr 23, 2007 44.74 45.20 44.62 44.88 113,900 +0.14(+0.31%)
Apr 20, 2007 45.06 45.09 44.66 44.74 200,700 +0.05(+0.11%)
Apr 19, 2007 44.64 45.20 44.36 44.69 122,200 -0.36(-0.80%)
Apr 18, 2007 45.81 45.97 44.95 45.05 93,700 -0.93(-2.02%)
Apr 17, 2007 45.80 46.10 45.48 45.98 124,000 +0.25(+0.55%)
Apr 16, 2007 45.00 45.93 44.91 45.73 177,712 +1.03(+2.30%)
Apr 13, 2007 44.33 44.70 44.22 44.70 195,600 +0.27(+0.61%)
Apr 12, 2007 44.53 44.57 43.62 44.43 225,100 -0.23(-0.52%)
Apr 11, 2007 44.30 44.91 44.17 44.66 92,600 +0.28(+0.63%)
Apr 10, 2007 44.35 44.55 44.20 44.38 69,900 +0.03(+0.07%)
Apr 09, 2007 44.59 44.59 44.20 44.35 62,800 -0.07(-0.16%)
Apr 05, 2007 44.45 44.63 44.21 44.42 74,000 -0.03(-0.07%)
Apr 04, 2007 44.71 44.72 44.31 44.45 53,500 -0.09(-0.20%)
Apr 03, 2007 44.13 44.73 43.73 44.54 80,000 +0.67(+1.53%)
Apr 02, 2007 44.45 44.52 43.35 43.87 127,400 -0.48(-1.08%)
Mar 30, 2007 45.30 45.50 44.00 44.35 91,200 -0.84(-1.86%)
Mar 29, 2007 45.72 45.73 44.24 45.19 98,500 -0.15(-0.33%)
Mar 28, 2007 45.38 45.74 44.82 45.34 173,600 -0.23(-0.50%)
Mar 27, 2007 46.25 46.25 44.65 45.57 104,600 -0.73(-1.58%)
Mar 26, 2007 46.20 46.72 45.50 46.30 76,600 +0.04(+0.09%)
Mar 23, 2007 46.23 46.54 46.01 46.26 104,500 -0.09(-0.19%)
Mar 22, 2007 47.00 47.00 46.12 46.35 94,600 -0.55(-1.17%)
Mar 21, 2007 46.68 47.00 45.85 46.90 125,500 +0.32(+0.69%)
Mar 20, 2007 46.32 46.59 45.96 46.58 109,800 +0.01(+0.02%)
Mar 19, 2007 45.85 46.57 45.85 46.57 124,200 +0.97(+2.13%)
Mar 16, 2007 47.36 47.50 45.48 45.60 223,600 -1.75(-3.70%)
Mar 15, 2007 47.00 47.42 46.62 47.35 109,000 +0.48(+1.02%)
Mar 14, 2007 46.70 47.25 46.10 46.87 207,300 +0.04(+0.09%)
Mar 13, 2007 48.74 48.50 46.65 46.83 119,000 -1.91(-3.92%)
Mar 12, 2007 49.15 49.38 48.42 48.74 112,700 -0.40(-0.81%)
Mar 09, 2007 48.85 49.31 48.37 49.14 107,100 +0.59(+1.22%)
Mar 08, 2007 48.60 48.88 48.10 48.55 143,500 +0.44(+0.91%)
Mar 07, 2007 47.90 48.83 47.50 48.11 213,900 +0.18(+0.38%)
Mar 06, 2007 47.70 48.25 47.45 47.93 259,400 +0.64(+1.35%)
Mar 05, 2007 47.75 48.35 47.26 47.29 175,600 -0.85(-1.77%)
Mar 02, 2007 48.15 48.85 48.05 48.14 229,700 +0.25(+0.52%)
Mar 01, 2007 47.70 48.15 46.63 47.89 182,400 -0.52(-1.07%)
Feb 28, 2007 49.15 49.34 48.21 48.41 247,000 -0.74(-1.51%)
Feb 27, 2007 48.64 50.67 48.64 49.15 231,300 -1.39(-2.75%)
Feb 26, 2007 51.50 51.80 50.09 50.54 129,190 -0.48(-0.94%)
Feb 23, 2007 51.82 51.82 50.74 51.02 186,900 -1.09(-2.09%)
Feb 22, 2007 50.01 53.43 48.20 52.11 835,200 -2.22(-4.09%)
Feb 21, 2007 54.35 55.34 53.78 54.33 193,500 -0.09(-0.17%)
Feb 20, 2007 53.65 54.61 53.38 54.42 148,400 +0.85(+1.59%)
Feb 16, 2007 53.08 53.65 52.82 53.57 136,100 +0.47(+0.89%)
Feb 15, 2007 52.65 53.19 51.96 53.10 117,000 +0.59(+1.12%)
Feb 14, 2007 52.27 52.90 52.08 52.51 132,021 +0.30(+0.57%)
Feb 13, 2007 51.17 52.26 51.15 52.21 151,300 +1.06(+2.07%)
Feb 12, 2007 51.55 51.55 50.62 51.15 111,154 -0.25(-0.49%)
Feb 09, 2007 52.02 52.02 51.16 51.40 97,300 -0.56(-1.08%)
Feb 08, 2007 52.13 52.13 51.71 51.96 90,200 -0.08(-0.15%)
Feb 07, 2007 51.72 52.60 51.52 52.04 103,100 +0.49(+0.95%)
Feb 06, 2007 51.59 51.80 51.20 51.55 141,500 -0.02(-0.04%)
Feb 05, 2007 51.83 51.83 51.12 51.57 140,800 -0.38(-0.73%)
Feb 02, 2007 52.20 52.40 51.80 51.95 96,900 -0.09(-0.17%)
Feb 01, 2007 51.74 52.21 51.70 52.04 72,400 +0.36(+0.70%)
Jan 31, 2007 51.60 52.15 51.15 51.68 117,000 +0.16(+0.31%)
Jan 30, 2007 51.40 51.88 51.22 51.52 132,800 +0.02(+0.04%)
Jan 29, 2007 51.55 51.76 50.93 51.50 139,100 -0.25(-0.48%)
Jan 26, 2007 51.85 51.95 50.77 51.75 207,600 +0.09(+0.17%)
Jan 25, 2007 52.40 52.44 51.00 51.66 258,700 -0.62(-1.19%)
Jan 24, 2007 51.09 52.46 50.95 52.28 268,800 +1.27(+2.49%)
Jan 23, 2007 50.13 51.54 50.00 51.01 239,800 +1.17(+2.35%)
Jan 22, 2007 50.95 50.95 49.04 49.84 457,200 -2.11(-4.06%)
Jan 19, 2007 51.92 52.34 51.40 51.95 139,300 -0.12(-0.23%)
Jan 18, 2007 53.00 53.24 51.45 52.07 177,200 -1.10(-2.07%)
Jan 17, 2007 53.08 54.11 52.77 53.17 140,100 -0.02(-0.04%)
Jan 16, 2007 54.02 54.85 52.71 53.19 353,600 -1.00(-1.85%)
Jan 12, 2007 57.67 57.89 54.19 54.19 800,400 -3.61(-6.25%)
Jan 11, 2007 57.00 58.24 57.00 57.80 162,500 +1.02(+1.80%)
Jan 10, 2007 57.00 57.20 56.32 56.78 148,900 -0.38(-0.66%)
Jan 09, 2007 58.52 58.58 55.57 57.16 355,800 -1.47(-2.51%)
Jan 08, 2007 58.40 58.90 57.66 58.63 323,600 +0.59(+1.02%)
Jan 05, 2007 59.73 61.20 58.03 58.04 327,100 -3.41(-5.55%)
Jan 04, 2007 59.99 61.79 59.92 61.45 218,400 +1.46(+2.43%)
Jan 03, 2007 59.40 61.32 59.05 59.99 285,500 +0.84(+1.42%)
Dec 29, 2006 60.31 60.35 58.80 59.15 275,800 -1.50(-2.47%)
Dec 28, 2006 61.55 61.89 60.36 60.65 188,100 -1.15(-1.86%)
Dec 27, 2006 61.15 62.72 61.10 61.80 243,100 +0.94(+1.54%)
Dec 26, 2006 59.72 61.35 59.67 60.86 163,700 +1.24(+2.08%)
Dec 22, 2006 60.60 60.89 59.44 59.62 144,900 -0.97(-1.60%)
Dec 21, 2006 59.17 60.81 59.14 60.59 347,500 +1.25(+2.11%)
Dec 20, 2006 60.45 60.63 59.26 59.34 392,100 -1.21(-2.00%)
Dec 19, 2006 62.55 62.74 60.31 60.55 353,800 -2.55(-4.04%)
Dec 18, 2006 63.50 64.75 62.66 63.10 169,300 -0.77(-1.21%)
Dec 15, 2006 65.07 65.30 63.70 63.87 227,300 -1.24(-1.90%)
Dec 14, 2006 64.82 66.78 64.82 65.11 148,600 +0.20(+0.31%)
Dec 13, 2006 65.10 65.62 64.26 64.91 65,800 -0.09(-0.14%)
Dec 12, 2006 65.91 65.95 64.12 65.00 210,700 -0.91(-1.38%)
Dec 11, 2006 65.87 66.92 65.56 65.91 120,400 +0.04(+0.06%)
Dec 08, 2006 65.85 66.76 64.60 65.87 117,800 -0.28(-0.42%)
Dec 07, 2006 67.24 67.39 65.76 66.15 70,800 -1.13(-1.68%)
Dec 06, 2006 67.14 67.62 66.78 67.28 84,600 +0.12(+0.18%)
Dec 05, 2006 67.77 68.27 66.81 67.16 108,000 -0.59(-0.87%)
Dec 04, 2006 66.35 67.99 66.25 67.75 185,400 +0.36(+0.53%)
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.