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, 2015 55.42 56.20 54.70 55.43 129,002 +0.17(+0.31%)
Nov 27, 2015 54.99 56.02 54.60 55.26 29,277 +0.27(+0.49%)
Nov 25, 2015 54.45 54.99 54.99 54.99 56,400 +0.74(+1.36%)
Nov 24, 2015 56.00 56.27 54.14 54.25 178,540 -1.97(-3.50%)
Nov 23, 2015 56.64 56.88 55.14 56.22 189,854 -0.38(-0.67%)
Nov 20, 2015 53.56 56.86 53.47 56.60 259,001 +3.39(+6.37%)
Nov 19, 2015 53.23 53.64 52.70 53.21 89,471 +0.00(+0.00%)
Nov 18, 2015 53.17 53.56 52.65 53.21 116,831 +0.00(+0.00%)
Nov 17, 2015 52.82 54.08 52.14 53.21 114,579 +0.58(+1.10%)
Nov 16, 2015 52.81 52.98 52.02 52.63 74,632 -0.37(-0.70%)
Nov 13, 2015 51.67 53.16 50.69 53.00 140,662 +0.97(+1.86%)
Nov 12, 2015 53.53 53.56 51.47 52.03 299,569 -1.82(-3.38%)
Nov 11, 2015 52.82 54.15 51.96 53.85 184,208 +1.03(+1.95%)
Nov 10, 2015 51.10 52.85 50.50 52.82 148,271 +1.51(+2.94%)
Nov 09, 2015 52.26 52.42 51.08 51.31 110,493 -0.95(-1.82%)
Nov 06, 2015 51.00 52.29 50.59 52.26 90,238 +1.26(+2.47%)
Nov 05, 2015 49.92 51.14 49.73 51.00 125,079 +1.29(+2.60%)
Nov 04, 2015 48.85 49.85 48.53 49.71 215,350 +0.96(+1.97%)
Nov 03, 2015 47.49 49.33 47.28 48.75 214,396 +1.01(+2.12%)
Nov 02, 2015 46.52 47.90 46.50 47.74 179,477 +1.22(+2.62%)
Oct 30, 2015 48.94 49.07 46.23 46.52 142,656 -2.62(-5.33%)
Oct 29, 2015 52.64 52.64 47.99 49.14 310,553 -3.84(-7.25%)
Oct 28, 2015 50.50 53.13 50.50 52.98 313,466 +2.78(+5.54%)
Oct 27, 2015 51.09 51.44 49.86 50.20 100,831 -1.25(-2.43%)
Oct 26, 2015 52.31 52.61 51.35 51.45 98,330 -1.06(-2.02%)
Oct 23, 2015 53.51 53.77 52.15 52.51 85,233 -0.64(-1.20%)
Oct 22, 2015 51.95 53.66 51.86 53.15 137,080 +1.60(+3.10%)
Oct 21, 2015 54.29 54.50 51.40 51.55 141,979 -2.74(-5.05%)
Oct 20, 2015 54.06 54.80 53.64 54.29 78,490 +0.22(+0.41%)
Oct 19, 2015 53.84 54.24 53.30 54.07 70,472 +0.04(+0.07%)
Oct 16, 2015 54.63 54.74 53.37 54.03 120,484 -0.55(-1.01%)
Oct 15, 2015 54.14 54.63 53.12 54.58 95,290 +0.72(+1.34%)
Oct 14, 2015 53.37 54.49 52.95 53.86 107,308 +0.58(+1.09%)
Oct 13, 2015 52.95 53.86 52.90 53.28 80,085 -0.01(-0.02%)
Oct 12, 2015 52.98 53.54 51.76 53.29 94,825 +0.46(+0.87%)
Oct 09, 2015 51.88 53.26 51.38 52.83 106,624 +1.18(+2.28%)
Oct 08, 2015 51.54 52.12 51.26 51.65 99,993 +0.14(+0.27%)
Oct 07, 2015 51.74 52.65 51.27 51.51 134,084 +0.14(+0.27%)
Oct 06, 2015 51.75 51.80 51.01 51.37 101,972 -0.31(-0.60%)
Oct 05, 2015 51.59 52.84 51.55 51.68 142,282 +0.32(+0.62%)
Oct 02, 2015 50.85 51.37 49.11 51.36 168,945 -0.18(-0.35%)
Oct 01, 2015 53.17 53.67 51.32 51.54 129,897 -1.64(-3.08%)
Sep 30, 2015 53.48 54.37 52.88 53.18 124,874 +0.05(+0.09%)
Sep 29, 2015 53.02 53.87 52.84 53.13 134,317 -0.02(-0.04%)
Sep 28, 2015 51.89 53.41 51.89 53.15 130,955 +1.05(+2.02%)
Sep 25, 2015 52.41 52.95 51.65 52.10 153,434 +0.15(+0.29%)
Sep 24, 2015 52.48 52.77 51.80 51.95 154,271 -0.77(-1.46%)
Sep 23, 2015 53.26 54.00 52.46 52.72 137,543 -0.43(-0.81%)
Sep 22, 2015 54.37 54.50 52.98 53.15 110,051 -1.81(-3.29%)
Sep 21, 2015 55.69 56.49 54.93 54.96 109,176 -0.36(-0.65%)
Sep 18, 2015 56.15 56.76 54.98 55.32 163,128 -1.51(-2.66%)
Sep 17, 2015 56.55 57.63 56.12 56.83 106,881 +0.26(+0.46%)
Sep 16, 2015 55.44 56.86 55.44 56.57 72,038 +1.09(+1.96%)
Sep 15, 2015 55.14 55.78 54.99 55.48 70,443 +0.59(+1.07%)
Sep 14, 2015 54.73 55.38 54.46 54.89 97,202 +0.22(+0.40%)
Sep 11, 2015 54.83 55.08 54.13 54.67 86,257 -0.49(-0.89%)
Sep 10, 2015 54.80 55.52 54.57 55.16 96,855 +0.35(+0.64%)
Sep 09, 2015 56.07 56.13 54.72 54.81 122,873 -0.86(-1.54%)
Sep 08, 2015 55.38 56.39 54.85 55.67 83,717 +0.80(+1.46%)
Sep 04, 2015 54.12 54.87 54.87 54.87 93,500 +0.02(+0.04%)
Sep 03, 2015 54.46 55.40 54.46 54.85 102,187 +0.58(+1.07%)
Sep 02, 2015 53.89 54.91 53.30 54.27 117,394 +0.74(+1.38%)
Sep 01, 2015 54.84 55.36 53.05 53.53 135,708 -2.13(-3.83%)
Aug 31, 2015 54.75 56.17 54.48 55.66 110,865 +0.69(+1.26%)
Aug 28, 2015 53.91 55.04 53.67 54.97 151,367 +1.02(+1.89%)
Aug 27, 2015 53.54 54.59 52.67 53.95 162,364 +0.65(+1.22%)
Aug 26, 2015 54.01 54.25 52.26 53.30 156,462 +0.12(+0.23%)
Aug 25, 2015 57.08 57.50 52.91 53.18 163,587 -2.57(-4.61%)
Aug 24, 2015 54.07 57.95 54.06 55.75 199,294 -1.50(-2.62%)
Aug 21, 2015 58.13 59.10 56.36 57.25 213,001 -1.91(-3.23%)
Aug 20, 2015 58.56 59.42 58.37 59.16 178,458 -0.14(-0.24%)
Aug 19, 2015 57.86 59.97 57.69 59.30 171,232 +1.02(+1.75%)
Aug 18, 2015 59.04 59.45 58.15 58.28 136,789 -1.04(-1.75%)
Aug 17, 2015 58.78 59.73 58.14 59.32 106,758 +0.22(+0.37%)
Aug 14, 2015 57.83 59.27 57.83 59.10 104,314 +0.92(+1.58%)
Aug 13, 2015 57.37 59.22 57.31 58.18 152,009 +0.80(+1.39%)
Aug 12, 2015 57.99 58.59 57.30 57.38 181,691 -1.03(-1.76%)
Aug 11, 2015 58.43 59.13 57.78 58.41 118,757 -0.56(-0.95%)
Aug 10, 2015 58.69 59.02 58.19 58.97 110,990 +0.71(+1.22%)
Aug 07, 2015 57.08 58.80 57.08 58.26 148,559 +1.24(+2.17%)
Aug 06, 2015 57.35 58.20 56.66 57.02 171,925 +0.10(+0.18%)
Aug 05, 2015 56.23 57.37 55.63 56.92 167,671 +1.23(+2.21%)
Aug 04, 2015 56.91 57.20 55.47 55.69 186,570 -1.21(-2.13%)
Aug 03, 2015 55.85 57.15 55.70 56.90 247,960 +0.93(+1.66%)
Jul 31, 2015 56.27 57.03 55.68 55.97 282,759 -0.23(-0.41%)
Jul 30, 2015 52.34 57.50 52.01 56.20 308,245 +3.68(+7.01%)
Jul 29, 2015 52.68 53.50 52.05 52.52 230,240 -0.34(-0.64%)
Jul 28, 2015 52.96 53.39 51.90 52.86 173,280 +0.16(+0.30%)
Jul 27, 2015 52.41 53.30 52.15 52.70 109,315 -0.16(-0.30%)
Jul 24, 2015 53.95 54.27 52.53 52.86 224,742 -1.30(-2.40%)
Jul 23, 2015 53.62 54.23 53.41 54.16 414,013 +0.79(+1.48%)
Jul 22, 2015 54.05 54.16 53.17 53.37 201,592 -0.65(-1.20%)
Jul 21, 2015 54.33 54.76 53.06 54.02 335,621 -0.34(-0.63%)
Jul 20, 2015 55.04 55.23 54.34 54.36 153,319 -0.77(-1.40%)
Jul 17, 2015 56.15 56.94 54.99 55.13 353,496 -0.96(-1.71%)
Jul 16, 2015 57.34 57.55 55.48 56.09 354,050 -1.05(-1.84%)
Jul 15, 2015 57.77 57.90 56.68 57.14 293,461 -0.64(-1.11%)
Jul 14, 2015 58.49 59.01 57.60 57.78 159,104 -0.81(-1.38%)
Jul 13, 2015 58.99 59.69 57.97 58.59 185,475 -0.33(-0.56%)
Jul 10, 2015 59.90 60.83 57.70 58.92 386,137 -1.67(-2.76%)
Jul 09, 2015 61.55 62.40 60.46 60.59 305,338 -0.38(-0.62%)
Jul 08, 2015 62.84 63.66 60.68 60.97 193,668 -2.50(-3.94%)
Jul 07, 2015 64.55 64.55 62.38 63.47 200,324 -0.96(-1.49%)
Jul 06, 2015 64.46 64.80 63.73 64.43 205,864 -0.53(-0.82%)
Jul 02, 2015 65.92 64.96 64.96 64.96 91,900 -0.94(-1.43%)
Jul 01, 2015 66.80 66.99 65.47 65.90 158,650 -0.24(-0.36%)
Jun 30, 2015 66.87 67.60 66.09 66.14 107,090 -0.27(-0.41%)
Jun 29, 2015 67.78 68.00 66.07 66.41 116,098 -1.73(-2.54%)
Jun 26, 2015 68.75 69.07 67.30 68.14 140,082 -0.61(-0.89%)
Jun 25, 2015 70.10 70.68 68.57 68.75 197,437 -1.78(-2.52%)
Jun 24, 2015 71.21 71.21 70.11 70.53 82,307 -0.62(-0.87%)
Jun 23, 2015 70.60 71.50 70.12 71.15 70,777 +0.35(+0.49%)
Jun 22, 2015 71.01 71.01 70.08 70.80 40,812 +0.16(+0.23%)
Jun 19, 2015 70.83 71.91 69.70 70.64 114,667 +0.04(+0.06%)
Jun 18, 2015 70.19 71.11 69.66 70.60 104,116 +0.63(+0.90%)
Jun 17, 2015 70.50 70.92 69.57 69.97 117,918 -0.53(-0.75%)
Jun 16, 2015 70.25 70.81 69.96 70.50 81,650 +0.08(+0.11%)
Jun 15, 2015 70.12 70.79 69.67 70.42 60,830 -0.37(-0.52%)
Jun 12, 2015 70.06 70.95 69.64 70.79 56,593 +0.72(+1.03%)
Jun 11, 2015 70.97 70.97 69.56 70.07 74,909 -0.82(-1.16%)
Jun 10, 2015 70.25 70.99 68.90 70.89 73,096 +1.14(+1.63%)
Jun 09, 2015 70.95 71.15 68.84 69.75 105,601 -1.35(-1.90%)
Jun 08, 2015 71.50 72.05 70.85 71.10 72,278 -0.52(-0.73%)
Jun 05, 2015 72.07 72.21 71.06 71.62 109,228 -0.66(-0.91%)
Jun 04, 2015 72.69 72.69 71.82 72.28 103,758 -0.86(-1.18%)
Jun 03, 2015 73.14 73.72 72.66 73.14 70,060 +0.39(+0.54%)
Jun 02, 2015 72.77 73.54 72.28 72.75 82,847 -0.21(-0.29%)
Jun 01, 2015 72.50 73.75 71.85 72.96 99,389 +0.71(+0.98%)
May 29, 2015 72.07 72.57 71.14 72.25 111,177 -0.02(-0.03%)
May 28, 2015 71.96 72.65 71.35 72.27 106,311 +0.32(+0.44%)
May 27, 2015 71.12 72.05 70.75 71.95 105,732 +0.84(+1.18%)
May 26, 2015 72.05 72.50 71.00 71.11 129,945 -1.32(-1.82%)
May 22, 2015 71.49 72.43 72.43 72.43 111,400 +0.88(+1.23%)
May 21, 2015 70.89 71.93 70.68 71.55 72,952 +0.65(+0.92%)
May 20, 2015 71.74 71.95 69.74 70.90 121,740 -0.91(-1.27%)
May 19, 2015 72.57 72.57 71.08 71.81 72,529 -0.74(-1.02%)
May 18, 2015 71.04 72.73 71.04 72.55 69,227 +1.19(+1.67%)
May 15, 2015 71.34 71.75 70.83 71.36 81,999 +0.02(+0.03%)
May 14, 2015 71.33 71.54 70.80 71.34 121,348 +0.61(+0.86%)
May 13, 2015 71.19 71.41 70.65 70.73 127,945 -0.10(-0.14%)
May 12, 2015 70.67 71.27 70.20 70.83 73,428 -0.26(-0.37%)
May 11, 2015 71.25 71.83 69.69 71.09 503,660 -0.49(-0.68%)
May 08, 2015 71.55 72.15 70.97 71.58 99,164 +0.64(+0.90%)
May 07, 2015 70.80 71.36 70.42 70.94 84,232 +0.02(+0.03%)
May 06, 2015 71.61 72.14 70.73 70.92 129,853 -0.63(-0.88%)
May 05, 2015 73.78 73.78 71.20 71.55 184,643 -2.52(-3.40%)
May 04, 2015 74.26 74.56 73.53 74.07 101,322 +0.10(+0.14%)
May 01, 2015 72.68 74.46 71.71 73.97 224,974 +1.26(+1.73%)
Apr 30, 2015 82.14 82.14 70.70 72.71 609,252 -2.74(-3.63%)
Apr 29, 2015 78.33 78.33 75.00 75.45 186,575 -2.89(-3.69%)
Apr 28, 2015 78.67 79.13 77.45 78.34 153,658 -0.15(-0.19%)
Apr 27, 2015 79.79 81.20 77.88 78.49 121,391 -1.47(-1.84%)
Apr 24, 2015 80.02 80.37 79.49 79.96 56,674 -0.47(-0.58%)
Apr 23, 2015 80.31 82.00 80.15 80.43 121,499 +0.25(+0.31%)
Apr 22, 2015 77.59 80.69 77.00 80.18 151,284 +2.56(+3.30%)
Apr 21, 2015 78.29 78.89 77.56 77.62 290,116 -0.18(-0.23%)
Apr 20, 2015 77.58 78.77 77.57 77.80 288,633 +0.48(+0.62%)
Apr 17, 2015 79.24 79.24 77.20 77.32 85,041 -2.65(-3.31%)
Apr 16, 2015 80.72 81.00 79.94 79.97 77,142 -1.06(-1.31%)
Apr 15, 2015 81.50 82.04 80.85 81.03 95,804 -0.33(-0.41%)
Apr 14, 2015 81.72 82.03 80.65 81.36 53,349 -0.35(-0.43%)
Apr 13, 2015 81.22 81.99 81.14 81.71 126,929 +0.61(+0.75%)
Apr 10, 2015 81.39 81.98 81.04 81.10 66,448 +0.17(+0.21%)
Apr 09, 2015 81.37 82.43 80.07 80.93 42,030 -0.44(-0.54%)
Apr 08, 2015 80.88 81.67 80.74 81.37 98,422 +0.46(+0.57%)
Apr 07, 2015 83.22 83.85 80.79 80.91 95,268 -2.28(-2.74%)
Apr 06, 2015 81.19 83.70 81.18 83.19 78,843 +0.76(+0.92%)
Apr 02, 2015 82.66 82.43 82.43 82.43 69,000 -0.39(-0.47%)
Apr 01, 2015 81.94 82.87 81.35 82.82 93,168 +0.61(+0.74%)
Mar 31, 2015 81.31 82.40 81.26 82.21 108,119 +0.28(+0.34%)
Mar 30, 2015 80.61 82.26 80.61 81.93 125,825 +1.56(+1.94%)
Mar 27, 2015 80.48 81.03 79.51 80.37 111,142 -0.44(-0.54%)
Mar 26, 2015 81.58 81.72 80.21 80.81 93,937 -0.85(-1.04%)
Mar 25, 2015 83.41 84.89 81.26 81.66 108,654 -1.48(-1.78%)
Mar 24, 2015 84.04 84.34 82.73 83.14 117,433 -0.67(-0.80%)
Mar 23, 2015 83.58 84.92 82.61 83.81 117,055 +0.53(+0.64%)
Mar 20, 2015 83.50 83.50 81.12 83.28 232,369 +0.29(+0.35%)
Mar 19, 2015 83.23 84.35 82.04 82.99 208,703 -0.75(-0.90%)
Mar 18, 2015 82.17 83.90 81.95 83.74 173,818 +1.30(+1.58%)
Mar 17, 2015 81.51 82.61 81.10 82.44 150,205 +0.73(+0.89%)
Mar 16, 2015 81.67 81.76 81.07 81.71 151,218 +0.66(+0.81%)
Mar 13, 2015 80.48 81.21 79.81 81.05 198,294 +0.67(+0.83%)
Mar 12, 2015 79.64 80.73 79.38 80.38 76,978 +1.65(+2.10%)
Mar 11, 2015 77.50 78.79 76.89 78.73 80,129 +1.31(+1.69%)
Mar 10, 2015 76.62 77.49 75.98 77.42 79,994 -0.15(-0.19%)
Mar 09, 2015 78.29 79.21 77.49 77.57 58,222 -0.43(-0.55%)
Mar 06, 2015 78.49 79.56 77.78 78.00 65,077 -1.24(-1.56%)
Mar 05, 2015 78.02 79.64 77.56 79.24 66,276 +1.28(+1.64%)
Mar 04, 2015 78.02 78.92 77.69 77.96 93,581 -0.51(-0.65%)
Mar 03, 2015 78.58 79.15 78.02 78.47 78,049 -0.73(-0.92%)
Mar 02, 2015 78.52 79.54 77.57 79.20 96,532 +0.92(+1.18%)
Feb 27, 2015 79.90 80.20 77.85 78.28 149,297 -1.50(-1.88%)
Feb 26, 2015 78.33 80.20 78.33 79.78 112,472 +1.46(+1.86%)
Feb 25, 2015 78.47 78.72 77.64 78.32 60,858 +0.03(+0.04%)
Feb 24, 2015 78.25 78.83 77.42 78.29 98,407 +0.10(+0.13%)
Feb 23, 2015 78.78 79.07 77.19 78.19 93,394 -0.59(-0.75%)
Feb 20, 2015 79.20 79.28 78.14 78.78 104,491 -0.40(-0.51%)
Feb 19, 2015 80.35 80.87 78.68 79.18 185,568 -1.17(-1.46%)
Feb 18, 2015 80.59 81.35 74.28 80.35 446,338 -0.37(-0.46%)
Feb 17, 2015 81.72 82.59 80.35 80.72 208,337 -0.91(-1.11%)
Feb 13, 2015 79.50 81.63 81.63 81.63 130,300 +2.37(+2.99%)
Feb 12, 2015 79.12 79.50 78.56 79.26 81,367 +0.69(+0.88%)
Feb 11, 2015 78.50 79.13 77.20 78.57 63,107 +0.22(+0.28%)
Feb 10, 2015 77.85 78.56 76.47 78.35 77,499 +1.00(+1.29%)
Feb 09, 2015 76.24 78.50 75.91 77.35 133,599 +0.72(+0.94%)
Feb 06, 2015 77.50 78.10 76.26 76.63 78,905 -0.85(-1.10%)
Feb 05, 2015 75.70 77.82 75.45 77.48 83,941 +1.74(+2.30%)
Feb 04, 2015 76.60 77.20 75.20 75.74 80,351 -1.14(-1.48%)
Feb 03, 2015 75.86 77.51 74.37 76.88 88,892 +1.34(+1.77%)
Feb 02, 2015 74.10 75.77 73.24 75.54 68,939 +1.68(+2.27%)
Jan 30, 2015 75.56 75.71 73.80 73.86 82,503 -2.10(-2.76%)
Jan 29, 2015 76.39 76.58 75.23 75.96 135,313 -0.03(-0.04%)
Jan 28, 2015 78.11 79.23 75.30 75.99 123,996 -1.39(-1.80%)
Jan 27, 2015 77.06 77.95 76.05 77.38 79,225 -0.20(-0.26%)
Jan 26, 2015 76.22 77.94 75.65 77.58 56,370 +1.48(+1.94%)
Jan 23, 2015 75.09 76.85 73.90 76.10 86,118 +1.20(+1.60%)
Jan 22, 2015 74.47 74.95 73.19 74.90 148,747 +0.93(+1.26%)
Jan 21, 2015 75.31 75.66 73.65 73.97 98,654 -1.38(-1.83%)
Jan 20, 2015 76.44 76.64 75.29 75.35 68,046 -0.90(-1.18%)
Jan 16, 2015 75.68 76.76 75.68 76.25 89,226 +0.14(+0.18%)
Jan 15, 2015 77.47 77.51 75.46 76.11 101,151 -0.87(-1.13%)
Jan 14, 2015 75.80 77.11 75.20 76.98 97,807 +0.52(+0.68%)
Jan 13, 2015 77.73 78.97 74.74 76.46 114,435 -0.56(-0.73%)
Jan 12, 2015 77.64 77.72 76.28 77.02 93,254 -0.38(-0.49%)
Jan 09, 2015 78.57 79.08 77.10 77.40 142,877 -1.40(-1.78%)
Jan 08, 2015 76.81 78.96 76.72 78.80 110,185 +2.80(+3.68%)
Jan 07, 2015 76.67 76.67 75.37 76.00 97,979 +0.03(+0.04%)
Jan 06, 2015 77.25 78.59 73.95 75.97 86,433 -1.29(-1.67%)
Jan 05, 2015 79.28 79.44 76.92 77.26 95,849 -2.21(-2.78%)
Jan 02, 2015 81.45 82.06 79.26 79.47 108,907 -1.97(-2.42%)
Dec 31, 2014 81.80 81.44 81.44 81.44 89,600 -0.07(-0.09%)
Dec 30, 2014 80.69 82.04 80.69 81.51 61,857 +0.89(+1.10%)
Dec 29, 2014 81.16 82.20 79.56 80.62 77,694 -0.89(-1.09%)
Dec 26, 2014 80.50 82.17 80.21 81.51 55,909 +1.49(+1.86%)
Dec 24, 2014 78.81 80.02 80.02 80.02 46,000 +1.50(+1.91%)
Dec 23, 2014 78.94 79.58 78.03 78.52 181,757 +0.12(+0.15%)
Dec 22, 2014 78.97 79.15 77.36 78.40 141,306 -0.75(-0.95%)
Dec 19, 2014 75.80 80.70 74.26 79.15 430,528 +7.15(+9.93%)
Dec 18, 2014 71.34 72.44 71.02 72.00 54,886 +1.35(+1.91%)
Dec 17, 2014 68.30 70.78 67.70 70.65 96,534 +2.35(+3.44%)
Dec 16, 2014 68.00 69.55 68.00 68.30 102,393 +0.05(+0.07%)
Dec 15, 2014 69.01 69.07 67.74 68.25 105,076 -0.25(-0.36%)
Dec 12, 2014 68.43 68.78 67.29 68.50 85,139 -0.90(-1.30%)
Dec 11, 2014 68.75 70.39 68.75 69.40 87,515 +0.77(+1.12%)
Dec 10, 2014 70.18 71.02 68.49 68.63 83,974 -1.59(-2.26%)
Dec 09, 2014 68.64 70.30 68.64 70.22 243,530 +0.49(+0.70%)
Dec 08, 2014 71.14 71.70 69.33 69.73 98,651 -1.57(-2.20%)
Dec 05, 2014 71.04 71.67 71.04 71.30 125,767 +0.17(+0.24%)
Dec 04, 2014 71.38 71.81 70.86 71.13 84,702 -0.28(-0.39%)
Dec 03, 2014 71.81 72.30 71.16 71.41 97,640 -0.14(-0.20%)
Dec 02, 2014 70.83 71.84 70.68 71.55 83,135 +0.72(+1.02%)
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.