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

Rogers Corp (NY: ROG )

118.33 -1.67 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 70.15 71.00 69.69 69.90 115,500 +0.00(+0.00%)
Jun 29, 2004 70.76 71.36 69.55 69.90 97,800 -0.86(-1.22%)
Jun 28, 2004 70.50 71.29 70.08 70.76 110,000 +1.21(+1.74%)
Jun 25, 2004 68.70 70.50 68.70 69.55 158,600 +1.05(+1.53%)
Jun 24, 2004 67.18 69.43 66.85 68.50 112,800 +1.50(+2.24%)
Jun 23, 2004 65.71 67.30 65.45 67.00 52,100 +1.30(+1.98%)
Jun 22, 2004 65.90 65.90 64.50 65.70 79,800 -0.05(-0.08%)
Jun 21, 2004 66.15 66.76 65.62 65.75 69,800 -0.25(-0.38%)
Jun 18, 2004 65.45 67.60 65.19 66.00 109,300 +0.55(+0.84%)
Jun 17, 2004 66.20 66.20 65.15 65.45 64,300 -0.66(-1.00%)
Jun 16, 2004 66.70 66.91 65.53 66.11 118,100 -0.57(-0.85%)
Jun 15, 2004 63.72 68.15 63.72 66.68 250,600 +3.18(+5.01%)
Jun 14, 2004 65.83 65.85 63.24 63.50 111,100 -2.25(-3.42%)
Jun 10, 2004 65.25 66.12 64.85 65.75 100,500 +0.30(+0.46%)
Jun 09, 2004 65.65 65.75 64.99 65.45 87,900 -0.20(-0.30%)
Jun 08, 2004 66.02 66.03 65.41 65.65 73,900 -0.37(-0.56%)
Jun 07, 2004 64.85 66.50 64.85 66.02 112,100 +1.30(+2.01%)
Jun 04, 2004 63.11 65.75 63.05 64.72 169,200 +2.11(+3.37%)
Jun 03, 2004 62.30 63.55 61.00 62.61 150,500 +0.31(+0.50%)
Jun 02, 2004 62.80 63.30 61.86 62.30 91,600 -0.30(-0.48%)
Jun 01, 2004 61.30 62.95 60.75 62.60 143,600 +1.15(+1.87%)
May 28, 2004 62.20 62.30 61.00 61.45 121,300 -0.68(-1.09%)
May 27, 2004 64.00 64.50 61.43 62.13 180,100 -1.87(-2.92%)
May 26, 2004 63.50 64.10 62.41 64.00 137,200 +1.42(+2.27%)
May 25, 2004 60.70 62.58 59.65 62.58 122,800 +1.94(+3.20%)
May 24, 2004 60.25 60.90 60.25 60.64 46,300 +0.64(+1.07%)
May 21, 2004 59.70 60.00 58.89 60.00 55,400 +0.79(+1.33%)
May 20, 2004 58.75 59.80 58.50 59.21 63,200 +0.53(+0.90%)
May 19, 2004 60.13 60.75 58.50 58.68 88,500 -0.95(-1.59%)
May 18, 2004 58.15 60.00 58.15 59.63 65,500 +1.73(+2.99%)
May 17, 2004 59.09 59.09 57.65 57.90 68,700 -1.20(-2.03%)
May 14, 2004 60.25 60.40 58.25 59.10 92,200 -1.00(-1.66%)
May 13, 2004 60.20 61.00 59.74 60.10 115,600 -0.10(-0.17%)
May 12, 2004 60.55 60.55 58.10 60.20 115,400 -0.10(-0.17%)
May 11, 2004 59.20 60.35 59.20 60.30 94,800 +2.23(+3.84%)
May 10, 2004 58.50 58.54 56.00 58.07 122,200 -0.99(-1.68%)
May 07, 2004 59.95 60.35 59.05 59.06 109,000 -0.89(-1.48%)
May 06, 2004 61.40 61.40 59.60 59.95 117,400 -1.45(-2.36%)
May 05, 2004 61.67 62.21 61.15 61.40 78,100 -0.27(-0.44%)
May 04, 2004 60.65 62.05 60.21 61.67 85,500 +1.16(+1.92%)
May 03, 2004 60.20 60.89 59.77 60.51 157,200 +0.81(+1.36%)
Apr 30, 2004 59.52 60.30 58.70 59.70 152,200 +0.18(+0.30%)
Apr 29, 2004 59.90 60.86 59.48 59.52 118,800 -0.33(-0.55%)
Apr 28, 2004 61.50 61.50 59.60 59.85 80,500 -1.65(-2.68%)
Apr 27, 2004 60.37 61.52 60.37 61.50 121,900 +1.33(+2.21%)
Apr 26, 2004 60.75 61.95 59.71 60.17 143,500 -1.78(-2.87%)
Apr 23, 2004 61.50 62.90 61.35 61.95 266,300 +0.95(+1.56%)
Apr 22, 2004 58.50 61.70 58.05 61.00 526,600 +5.71(+10.33%)
Apr 21, 2004 53.70 55.65 53.51 55.29 81,100 +1.79(+3.35%)
Apr 20, 2004 56.00 56.40 53.50 53.50 49,900 -2.45(-4.38%)
Apr 19, 2004 55.34 55.95 54.65 55.95 47,100 +0.36(+0.65%)
Apr 16, 2004 55.00 55.60 54.71 55.59 65,600 +0.84(+1.53%)
Apr 15, 2004 55.40 55.50 54.10 54.75 50,900 -0.45(-0.82%)
Apr 14, 2004 55.43 55.74 54.38 55.20 61,600 -0.48(-0.86%)
Apr 13, 2004 57.60 57.60 55.48 55.68 56,000 -1.82(-3.17%)
Apr 12, 2004 57.30 57.69 57.12 57.50 35,800 +0.17(+0.30%)
Apr 08, 2004 57.65 58.10 56.80 57.33 70,600 -0.07(-0.12%)
Apr 07, 2004 58.00 58.00 56.72 57.40 110,100 -0.61(-1.05%)
Apr 06, 2004 59.80 59.82 58.00 58.01 60,700 -1.73(-2.90%)
Apr 05, 2004 58.00 59.77 57.25 59.74 82,600 +1.34(+2.29%)
Apr 02, 2004 54.00 59.11 54.00 58.40 178,500 +4.60(+8.55%)
Apr 01, 2004 53.37 54.00 53.25 53.80 51,600 +0.43(+0.81%)
Mar 31, 2004 53.81 53.95 53.37 53.37 40,900 -0.38(-0.71%)
Mar 30, 2004 53.10 53.75 52.90 53.75 41,000 +0.65(+1.22%)
Mar 29, 2004 52.40 53.99 52.40 53.10 55,500 +0.90(+1.72%)
Mar 26, 2004 53.15 53.20 52.00 52.20 34,200 -0.95(-1.79%)
Mar 25, 2004 51.50 53.29 51.50 53.15 73,900 +1.55(+3.00%)
Mar 24, 2004 50.40 51.71 50.40 51.60 54,600 +1.07(+2.12%)
Mar 23, 2004 50.27 51.40 50.15 50.53 60,200 +0.51(+1.02%)
Mar 22, 2004 51.55 51.65 49.96 50.02 62,800 -1.53(-2.97%)
Mar 19, 2004 51.44 51.95 50.93 51.55 52,000 +0.31(+0.60%)
Mar 18, 2004 52.35 52.35 51.02 51.24 31,200 -1.26(-2.40%)
Mar 17, 2004 51.90 52.50 51.75 52.50 41,100 +0.70(+1.35%)
Mar 16, 2004 51.10 51.85 50.70 51.80 80,100 +0.85(+1.67%)
Mar 15, 2004 52.60 52.90 50.95 50.95 115,500 -1.75(-3.32%)
Mar 12, 2004 51.87 53.24 50.52 52.70 65,700 +0.83(+1.60%)
Mar 11, 2004 52.00 52.35 51.55 51.87 77,400 -0.33(-0.63%)
Mar 10, 2004 52.69 53.00 51.98 52.20 83,300 -0.35(-0.67%)
Mar 09, 2004 53.51 53.92 52.55 52.55 80,000 -0.96(-1.79%)
Mar 08, 2004 53.39 53.75 53.08 53.51 103,400 +0.12(+0.22%)
Mar 05, 2004 52.65 53.48 52.35 53.39 56,400 +0.20(+0.38%)
Mar 04, 2004 52.50 53.50 52.02 53.19 37,200 +0.49(+0.93%)
Mar 03, 2004 53.00 53.20 51.85 52.70 35,000 -0.30(-0.57%)
Mar 02, 2004 52.90 53.65 52.67 53.00 75,000 +0.01(+0.02%)
Mar 01, 2004 52.00 53.16 52.00 52.99 157,200 +0.99(+1.90%)
Feb 27, 2004 51.22 52.00 51.07 52.00 72,500 +0.53(+1.03%)
Feb 26, 2004 50.35 51.70 50.28 51.47 62,600 +0.97(+1.92%)
Feb 25, 2004 50.50 50.75 50.25 50.50 50,500 -0.20(-0.39%)
Feb 24, 2004 49.57 51.14 49.45 50.70 135,900 +0.88(+1.77%)
Feb 23, 2004 51.30 51.42 49.71 49.82 103,400 -1.48(-2.88%)
Feb 20, 2004 52.40 52.40 50.90 51.30 113,900 -0.90(-1.72%)
Feb 19, 2004 53.90 54.00 52.20 52.20 78,100 -1.67(-3.10%)
Feb 18, 2004 54.00 54.05 53.40 53.87 56,900 -0.27(-0.50%)
Feb 17, 2004 52.40 54.38 52.40 54.14 47,000 +2.10(+4.04%)
Feb 13, 2004 53.37 53.45 52.03 52.04 57,800 -1.18(-2.22%)
Feb 12, 2004 53.80 53.80 53.21 53.22 39,500 -0.74(-1.37%)
Feb 11, 2004 54.10 54.10 53.05 53.96 48,700 -0.39(-0.72%)
Feb 10, 2004 54.10 54.48 52.95 54.35 127,500 +0.20(+0.37%)
Feb 09, 2004 51.65 54.35 51.65 54.15 148,200 +0.76(+1.42%)
Feb 06, 2004 50.00 53.95 50.00 53.39 188,800 +3.84(+7.75%)
Feb 05, 2004 46.50 50.00 46.31 49.55 210,600 +5.59(+12.72%)
Feb 04, 2004 45.80 45.80 43.87 43.96 57,300 -1.74(-3.81%)
Feb 03, 2004 46.10 46.10 44.80 45.70 61,700 -0.30(-0.65%)
Feb 02, 2004 46.65 46.69 45.60 46.00 50,500 -0.55(-1.18%)
Jan 30, 2004 46.48 46.80 45.70 46.55 41,000 +0.05(+0.11%)
Jan 29, 2004 47.00 47.10 46.20 46.50 108,100 -0.69(-1.46%)
Jan 28, 2004 46.95 47.30 46.40 47.19 56,400 +0.19(+0.40%)
Jan 27, 2004 48.45 48.50 46.86 47.00 58,100 -1.39(-2.87%)
Jan 26, 2004 48.35 48.50 48.05 48.39 30,100 +0.04(+0.08%)
Jan 23, 2004 48.60 48.61 47.80 48.35 58,900 -0.28(-0.58%)
Jan 22, 2004 48.74 48.75 47.77 48.63 86,300 -0.11(-0.23%)
Jan 21, 2004 47.85 48.75 47.62 48.74 71,000 +0.74(+1.54%)
Jan 20, 2004 47.60 48.00 47.05 48.00 45,400 +0.53(+1.12%)
Jan 16, 2004 47.48 47.73 47.40 47.47 40,700 +0.05(+0.11%)
Jan 15, 2004 47.06 47.42 46.38 47.42 26,700 +0.46(+0.98%)
Jan 14, 2004 46.68 47.12 46.68 46.96 23,200 +0.38(+0.82%)
Jan 13, 2004 47.45 47.45 46.15 46.58 53,400 -0.79(-1.67%)
Jan 12, 2004 46.70 47.45 46.50 47.37 43,600 +0.77(+1.65%)
Jan 09, 2004 47.10 47.10 46.50 46.60 45,600 -0.55(-1.17%)
Jan 08, 2004 47.50 47.55 46.94 47.15 63,800 -0.25(-0.53%)
Jan 07, 2004 48.00 48.04 47.00 47.40 70,800 -0.70(-1.46%)
Jan 06, 2004 48.00 49.74 48.00 48.10 208,000 +1.92(+4.16%)
Jan 05, 2004 43.75 46.56 43.75 46.18 102,900 +1.35(+3.01%)
Jan 02, 2004 44.17 44.91 44.17 44.83 18,000 +0.71(+1.61%)
Dec 31, 2003 45.40 45.40 44.12 44.12 39,900 -1.38(-3.03%)
Dec 30, 2003 45.70 45.70 45.02 45.50 30,700 -0.25(-0.55%)
Dec 29, 2003 44.11 45.75 44.00 45.75 66,000 +1.74(+3.95%)
Dec 26, 2003 43.90 44.09 43.90 44.01 5,400 +0.06(+0.14%)
Dec 24, 2003 44.19 44.20 43.95 43.95 6,700 -0.25(-0.57%)
Dec 23, 2003 43.80 44.20 43.41 44.20 28,500 +0.52(+1.19%)
Dec 22, 2003 43.09 43.68 43.09 43.68 31,300 +0.68(+1.58%)
Dec 19, 2003 42.80 43.00 42.55 43.00 37,700 +0.18(+0.42%)
Dec 18, 2003 42.38 42.75 42.32 42.82 29,700 +0.31(+0.73%)
Dec 17, 2003 42.60 42.60 42.35 42.51 28,900 +0.00(+0.00%)
Dec 16, 2003 42.20 42.50 42.18 42.51 39,000 +0.31(+0.73%)
Dec 15, 2003 42.81 42.81 42.15 42.20 68,700 -0.38(-0.89%)
Dec 12, 2003 42.30 42.58 41.75 42.58 31,900 +0.14(+0.33%)
Dec 11, 2003 42.05 42.50 42.05 42.44 48,500 +0.46(+1.10%)
Dec 10, 2003 42.90 42.90 41.87 41.98 27,900 -1.02(-2.37%)
Dec 09, 2003 44.50 44.50 43.22 43.00 33,900 -1.60(-3.59%)
Dec 08, 2003 43.90 44.60 43.35 44.60 36,800 +1.05(+2.41%)
Dec 05, 2003 43.46 43.55 43.29 43.55 23,700 +0.05(+0.11%)
Dec 04, 2003 43.95 44.15 43.05 43.50 54,400 -0.50(-1.14%)
Dec 03, 2003 44.81 45.19 44.00 44.00 31,600 -0.92(-2.05%)
Dec 02, 2003 45.20 45.71 45.07 44.92 38,000 -0.28(-0.62%)
Dec 01, 2003 44.75 45.00 44.75 45.20 77,100 +1.30(+2.96%)
Nov 28, 2003 43.75 44.00 43.74 43.90 11,000 +0.10(+0.23%)
Nov 26, 2003 43.60 43.90 43.52 43.80 36,200 +0.30(+0.69%)
Nov 25, 2003 43.25 43.77 43.25 43.50 47,000 +0.50(+1.16%)
Nov 24, 2003 41.70 43.15 41.70 43.00 61,400 +1.40(+3.37%)
Nov 21, 2003 41.38 41.75 41.30 41.60 81,400 +0.50(+1.22%)
Nov 20, 2003 39.70 41.70 39.00 41.10 170,800 +0.97(+2.42%)
Nov 19, 2003 40.80 40.95 40.35 40.13 85,500 -0.88(-2.15%)
Nov 18, 2003 42.98 42.98 40.99 41.01 70,200 -2.09(-4.85%)
Nov 17, 2003 43.60 43.60 42.40 43.10 73,100 -0.80(-1.82%)
Nov 14, 2003 43.75 44.40 43.70 43.90 72,700 +0.05(+0.11%)
Nov 13, 2003 42.75 44.30 42.70 43.85 70,600 +1.60(+3.79%)
Nov 12, 2003 41.55 42.30 41.55 42.25 97,600 +0.79(+1.91%)
Nov 11, 2003 42.75 42.75 41.45 41.46 49,200 -1.46(-3.40%)
Nov 10, 2003 43.75 44.09 42.92 42.92 33,100 -0.76(-1.74%)
Nov 07, 2003 43.29 43.95 43.29 43.68 38,400 +0.40(+0.92%)
Nov 06, 2003 43.02 43.28 42.66 43.28 44,400 +0.05(+0.12%)
Nov 05, 2003 42.35 43.41 43.12 43.23 54,800 -0.18(-0.41%)
Nov 04, 2003 42.35 43.49 42.35 43.41 104,000 +1.11(+2.62%)
Nov 03, 2003 40.15 42.30 40.15 42.30 92,500 +2.32(+5.80%)
Oct 31, 2003 39.73 39.98 39.50 39.98 30,600 +0.29(+0.73%)
Oct 30, 2003 39.54 39.75 39.54 39.69 25,700 +0.32(+0.81%)
Oct 29, 2003 38.40 39.49 38.40 39.37 34,800 +0.84(+2.18%)
Oct 28, 2003 38.20 38.53 38.20 38.53 43,000 +0.48(+1.26%)
Oct 27, 2003 37.70 38.40 37.65 38.05 35,500 +0.45(+1.20%)
Oct 24, 2003 38.25 38.30 37.05 37.60 59,000 -0.65(-1.70%)
Oct 23, 2003 37.95 38.50 37.80 38.25 43,100 +0.29(+0.76%)
Oct 22, 2003 39.35 39.36 37.96 37.96 44,800 -0.89(-2.29%)
Oct 21, 2003 38.87 38.96 38.55 38.85 33,900 -0.02(-0.05%)
Oct 20, 2003 38.10 38.99 38.10 38.87 35,000 +0.86(+2.26%)
Oct 17, 2003 38.85 38.85 37.40 38.01 67,100 -1.13(-2.89%)
Oct 16, 2003 38.00 39.30 38.00 39.14 85,700 +1.79(+4.79%)
Oct 15, 2003 37.72 37.72 37.03 37.35 38,700 -0.60(-1.58%)
Oct 14, 2003 36.86 37.98 36.86 37.95 47,700 +1.24(+3.38%)
Oct 13, 2003 35.50 36.90 35.48 36.71 32,500 +1.26(+3.55%)
Oct 10, 2003 35.20 35.44 34.80 35.45 13,100 +0.21(+0.60%)
Oct 09, 2003 35.30 35.70 34.80 35.24 33,400 -0.04(-0.11%)
Oct 08, 2003 35.54 35.54 35.08 35.28 31,500 -0.28(-0.79%)
Oct 07, 2003 35.31 35.31 35.31 35.56 19,800 +0.20(+0.57%)
Oct 06, 2003 35.10 35.65 35.10 35.36 23,500 +0.51(+1.46%)
Oct 03, 2003 34.47 35.69 34.35 34.85 79,500 +0.38(+1.10%)
Oct 02, 2003 35.30 35.30 34.11 34.47 97,000 -0.55(-1.57%)
Oct 01, 2003 31.47 35.09 31.47 35.02 83,500 +4.00(+12.89%)
Sep 30, 2003 30.55 31.62 30.17 31.02 64,500 +0.39(+1.27%)
Sep 29, 2003 29.86 30.60 29.77 30.63 21,300 +0.61(+2.03%)
Sep 26, 2003 30.60 30.60 29.97 30.02 35,500 -0.38(-1.25%)
Sep 25, 2003 31.05 31.28 30.39 30.40 97,900 -0.65(-2.09%)
Sep 24, 2003 31.99 31.99 31.05 31.05 38,100 -1.07(-3.33%)
Sep 23, 2003 31.70 32.25 31.70 32.12 19,200 +0.22(+0.69%)
Sep 22, 2003 32.60 32.60 31.89 31.90 15,800 -0.80(-2.45%)
Sep 19, 2003 32.89 33.22 32.59 32.70 25,000 -0.46(-1.39%)
Sep 18, 2003 32.65 33.48 32.57 33.16 33,300 +0.60(+1.84%)
Sep 17, 2003 32.56 32.70 32.44 32.56 20,200 -0.01(-0.03%)
Sep 16, 2003 31.89 32.50 31.89 32.57 31,500 +0.56(+1.75%)
Sep 15, 2003 32.10 32.55 32.00 32.01 15,900 -0.06(-0.19%)
Sep 12, 2003 32.08 32.15 31.84 32.07 102,400 -0.08(-0.25%)
Sep 11, 2003 31.15 32.40 31.07 32.15 28,400 +0.91(+2.91%)
Sep 10, 2003 32.40 32.40 31.10 31.24 35,700 -1.21(-3.73%)
Sep 09, 2003 32.45 32.49 32.20 32.45 19,700 -0.05(-0.15%)
Sep 08, 2003 32.15 32.70 32.10 32.50 40,800 +0.36(+1.12%)
Sep 05, 2003 33.05 33.25 31.91 32.14 37,700 -0.98(-2.96%)
Sep 04, 2003 32.95 33.12 32.73 33.12 28,400 +0.12(+0.36%)
Sep 03, 2003 32.25 33.20 32.25 33.00 42,900 +0.75(+2.33%)
Sep 02, 2003 31.40 32.35 31.40 32.25 60,300 +0.74(+2.35%)
Aug 29, 2003 31.35 31.82 31.32 31.51 28,500 +0.11(+0.35%)
Aug 28, 2003 31.40 31.57 31.15 31.40 31,900 +0.15(+0.48%)
Aug 27, 2003 31.30 31.30 31.04 31.25 17,300 -0.05(-0.16%)
Aug 26, 2003 30.75 31.45 30.40 31.30 47,500 +0.46(+1.49%)
Aug 25, 2003 31.20 31.30 30.61 30.84 19,400 -0.37(-1.19%)
Aug 22, 2003 31.70 31.70 31.00 31.21 41,700 -0.49(-1.55%)
Aug 21, 2003 31.53 31.85 31.50 31.70 36,000 +0.17(+0.54%)
Aug 20, 2003 31.12 31.53 31.02 31.53 51,800 +0.41(+1.32%)
Aug 19, 2003 30.25 31.12 30.25 31.12 32,700 +0.95(+3.15%)
Aug 18, 2003 29.99 30.17 29.89 30.17 48,900 +0.18(+0.60%)
Aug 15, 2003 29.75 30.00 29.75 29.99 37,200 +0.29(+0.98%)
Aug 14, 2003 29.52 29.75 29.40 29.70 20,700 -0.02(-0.07%)
Aug 13, 2003 29.75 29.80 29.40 29.72 41,100 +0.02(+0.07%)
Aug 12, 2003 29.15 29.75 29.12 29.70 49,200 +0.72(+2.48%)
Aug 11, 2003 28.26 29.17 28.26 28.98 67,400 +0.76(+2.69%)
Aug 08, 2003 27.50 28.32 27.45 28.22 51,800 +0.95(+3.48%)
Aug 07, 2003 27.50 27.52 26.94 27.27 51,000 -0.32(-1.16%)
Aug 06, 2003 28.35 28.35 27.59 27.59 20,200 -0.77(-2.72%)
Aug 05, 2003 29.05 29.20 28.36 28.36 56,800 -0.56(-1.94%)
Aug 04, 2003 29.15 29.20 28.85 28.92 14,200 -0.23(-0.79%)
Aug 01, 2003 29.45 29.45 28.96 29.15 38,700 -0.33(-1.12%)
Jul 31, 2003 29.85 29.87 29.39 29.48 39,900 -0.27(-0.91%)
Jul 30, 2003 29.49 29.75 29.10 29.75 58,600 +0.25(+0.85%)
Jul 29, 2003 29.60 29.75 29.31 29.50 129,100 -0.03(-0.10%)
Jul 28, 2003 30.65 30.90 29.51 29.53 49,700 -1.06(-3.47%)
Jul 25, 2003 30.22 30.75 30.10 30.59 48,200 +0.39(+1.29%)
Jul 24, 2003 30.40 31.24 30.20 30.20 37,200 -0.12(-0.40%)
Jul 23, 2003 30.30 30.45 30.05 30.32 22,400 +0.17(+0.56%)
Jul 22, 2003 29.90 30.15 29.72 30.15 23,700 +0.32(+1.07%)
Jul 21, 2003 30.33 30.33 29.83 29.83 22,000 -0.50(-1.65%)
Jul 18, 2003 30.50 30.56 29.89 30.33 37,800 -0.14(-0.46%)
Jul 17, 2003 32.00 32.10 30.41 30.47 67,100 -2.11(-6.48%)
Jul 16, 2003 33.14 33.24 32.57 32.58 11,400 -0.56(-1.69%)
Jul 15, 2003 33.55 33.55 32.83 33.14 14,000 -0.39(-1.16%)
Jul 14, 2003 33.50 33.54 33.45 33.53 13,200 +0.08(+0.24%)
Jul 11, 2003 33.39 33.52 33.25 33.45 11,200 +0.05(+0.15%)
Jul 10, 2003 33.55 33.60 33.38 33.40 20,000 -0.20(-0.60%)
Jul 09, 2003 33.55 33.60 33.40 33.60 31,700 +0.12(+0.36%)
Jul 08, 2003 33.75 33.76 33.25 33.48 34,000 -0.22(-0.65%)
Jul 07, 2003 33.30 33.71 33.30 33.70 52,100 +0.50(+1.51%)
Jul 03, 2003 33.48 33.48 33.19 33.20 8,700 -0.34(-1.01%)
Jul 02, 2003 33.19 33.54 32.80 33.54 28,300 +0.33(+0.99%)
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.