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, 2006 70.85 70.85 67.65 69.48 108,100 -1.37(-1.93%)
Nov 29, 2006 69.90 70.87 69.25 70.85 126,600 +1.62(+2.34%)
Nov 28, 2006 69.62 69.94 68.11 69.23 201,900 -0.74(-1.06%)
Nov 27, 2006 72.55 72.86 69.70 69.97 151,100 -3.08(-4.22%)
Nov 24, 2006 73.58 73.98 72.84 73.05 32,300 -0.87(-1.18%)
Nov 22, 2006 73.90 74.25 73.28 73.92 65,100 +0.32(+0.43%)
Nov 21, 2006 73.75 75.00 73.04 73.60 130,200 +1.30(+1.80%)
Nov 20, 2006 72.65 73.25 71.96 72.30 100,400 -0.60(-0.82%)
Nov 17, 2006 73.38 73.50 72.36 72.90 82,400 -0.54(-0.74%)
Nov 16, 2006 73.62 73.89 72.48 73.44 59,100 -0.20(-0.27%)
Nov 15, 2006 73.15 74.10 72.92 73.64 69,700 +0.70(+0.96%)
Nov 14, 2006 72.25 73.00 70.95 72.94 79,800 +1.68(+2.36%)
Nov 13, 2006 71.24 71.99 69.95 71.26 150,400 +0.32(+0.45%)
Nov 10, 2006 70.35 71.07 69.90 70.94 56,500 +0.73(+1.04%)
Nov 09, 2006 71.49 71.99 69.95 70.21 81,500 -1.11(-1.56%)
Nov 08, 2006 70.65 71.89 69.91 71.32 109,500 +0.42(+0.59%)
Nov 07, 2006 69.79 71.33 69.79 70.90 155,000 +1.01(+1.45%)
Nov 06, 2006 68.75 70.29 68.53 69.89 134,400 +1.89(+2.78%)
Nov 03, 2006 67.68 68.69 66.98 68.00 116,800 +0.51(+0.76%)
Nov 02, 2006 67.15 68.03 66.69 67.49 138,700 -0.68(-1.00%)
Nov 01, 2006 70.85 70.85 67.88 68.17 249,800 -1.80(-2.57%)
Oct 31, 2006 69.90 71.06 69.43 69.97 213,800 +1.22(+1.77%)
Oct 30, 2006 69.80 70.00 68.30 68.75 205,100 -1.55(-2.20%)
Oct 27, 2006 73.70 74.96 69.80 70.30 535,200 -0.60(-0.85%)
Oct 26, 2006 70.10 70.90 69.37 70.90 115,000 +1.26(+1.81%)
Oct 25, 2006 69.75 69.85 68.00 69.64 105,100 +0.78(+1.13%)
Oct 24, 2006 68.58 69.34 67.00 68.86 142,300 +0.03(+0.04%)
Oct 23, 2006 68.55 70.15 68.35 68.83 144,300 -0.20(-0.29%)
Oct 20, 2006 71.30 71.50 68.60 69.03 179,300 -1.92(-2.71%)
Oct 19, 2006 70.01 70.95 69.80 70.95 145,300 +0.94(+1.34%)
Oct 18, 2006 71.55 72.04 69.11 70.01 280,300 -0.92(-1.30%)
Oct 17, 2006 71.55 71.68 69.25 70.93 266,800 -1.19(-1.65%)
Oct 16, 2006 70.75 72.61 70.18 72.12 428,000 +2.37(+3.40%)
Oct 13, 2006 69.98 70.44 69.12 69.75 163,200 +0.15(+0.22%)
Oct 12, 2006 69.00 69.98 68.35 69.60 232,800 +1.06(+1.55%)
Oct 11, 2006 68.87 69.62 67.35 68.54 230,400 -0.59(-0.85%)
Oct 10, 2006 69.06 71.00 68.50 69.13 617,300 +3.18(+4.82%)
Oct 09, 2006 64.63 66.33 64.12 65.95 424,300 +1.99(+3.11%)
Oct 06, 2006 63.93 64.20 62.41 63.96 272,300 -0.03(-0.05%)
Oct 05, 2006 63.80 64.24 63.15 63.99 305,000 +0.22(+0.34%)
Oct 04, 2006 62.60 63.80 62.15 63.77 267,900 +1.23(+1.97%)
Oct 03, 2006 61.85 63.02 61.58 62.54 220,100 +0.64(+1.03%)
Oct 02, 2006 61.35 62.69 60.00 61.90 237,500 +0.15(+0.24%)
Sep 29, 2006 64.30 64.80 61.50 61.75 292,500 -2.58(-4.01%)
Sep 28, 2006 64.60 64.78 63.56 64.33 229,500 +0.10(+0.16%)
Sep 27, 2006 64.42 64.73 63.56 64.23 249,700 -0.03(-0.05%)
Sep 26, 2006 63.37 65.01 62.81 64.26 262,000 +1.60(+2.55%)
Sep 25, 2006 62.05 63.45 61.81 62.66 256,500 +1.35(+2.20%)
Sep 22, 2006 63.00 63.00 59.80 61.31 228,200 -1.77(-2.81%)
Sep 21, 2006 63.40 63.93 62.16 63.08 137,600 +0.24(+0.38%)
Sep 20, 2006 62.50 64.28 62.47 62.84 273,200 +0.99(+1.60%)
Sep 19, 2006 60.23 61.85 59.25 61.85 193,400 +2.35(+3.95%)
Sep 18, 2006 59.60 59.93 59.09 59.50 89,300 +0.10(+0.17%)
Sep 15, 2006 58.56 59.74 58.18 59.40 158,900 +1.37(+2.36%)
Sep 14, 2006 58.37 58.71 57.59 58.03 49,400 -0.46(-0.79%)
Sep 13, 2006 57.20 58.50 56.80 58.49 79,500 +1.19(+2.08%)
Sep 12, 2006 57.07 57.47 56.51 57.30 135,300 +0.24(+0.42%)
Sep 11, 2006 56.50 57.90 56.30 57.06 108,800 +0.54(+0.96%)
Sep 08, 2006 56.54 56.93 56.40 56.52 60,200 -0.03(-0.05%)
Sep 07, 2006 56.40 57.31 56.35 56.55 65,300 +0.05(+0.09%)
Sep 06, 2006 57.99 58.30 56.50 56.50 79,300 -1.60(-2.75%)
Sep 05, 2006 57.60 58.60 57.32 58.10 86,400 +0.59(+1.03%)
Sep 01, 2006 58.12 58.46 57.45 57.51 30,600 -0.51(-0.88%)
Aug 31, 2006 57.35 58.29 57.35 58.02 84,500 +0.87(+1.52%)
Aug 30, 2006 57.69 57.92 57.07 57.15 74,700 -0.29(-0.50%)
Aug 29, 2006 57.40 57.79 56.37 57.44 107,200 +0.15(+0.26%)
Aug 28, 2006 57.41 57.79 57.03 57.29 70,500 -0.10(-0.17%)
Aug 25, 2006 56.93 57.89 56.93 57.39 47,200 +0.36(+0.63%)
Aug 24, 2006 56.98 57.25 56.48 57.03 49,500 +0.15(+0.26%)
Aug 23, 2006 57.65 57.73 56.50 56.88 79,400 -0.91(-1.57%)
Aug 22, 2006 57.25 58.34 57.05 57.79 131,300 +0.49(+0.86%)
Aug 21, 2006 58.15 58.15 57.00 57.30 32,600 -0.99(-1.70%)
Aug 18, 2006 58.57 58.71 57.82 58.29 70,800 -0.06(-0.10%)
Aug 17, 2006 58.45 58.91 57.65 58.35 98,900 -0.20(-0.34%)
Aug 16, 2006 59.21 59.37 57.97 58.55 82,500 -0.56(-0.95%)
Aug 15, 2006 57.74 59.11 56.96 59.11 111,400 +1.87(+3.27%)
Aug 14, 2006 57.15 58.18 56.95 57.24 49,800 +0.34(+0.60%)
Aug 11, 2006 57.51 57.75 56.50 56.90 54,900 -0.71(-1.23%)
Aug 10, 2006 55.50 58.22 54.95 57.61 141,300 +1.29(+2.29%)
Aug 09, 2006 57.74 58.15 56.20 56.32 67,400 -1.02(-1.78%)
Aug 08, 2006 58.85 59.15 57.10 57.34 106,300 -1.51(-2.57%)
Aug 07, 2006 60.00 60.01 58.25 58.85 50,800 -1.38(-2.29%)
Aug 04, 2006 60.10 60.96 59.42 60.23 124,800 +0.65(+1.09%)
Aug 03, 2006 57.75 59.98 57.13 59.58 96,100 +1.59(+2.74%)
Aug 02, 2006 57.14 58.49 57.12 57.99 69,200 +0.90(+1.58%)
Aug 01, 2006 57.50 57.86 56.32 57.09 128,400 +0.09(+0.16%)
Jul 31, 2006 57.00 57.44 56.35 57.00 102,200 -0.58(-1.01%)
Jul 28, 2006 56.75 57.88 55.40 57.58 193,100 +2.45(+4.44%)
Jul 27, 2006 54.00 55.46 53.87 55.13 149,500 +1.38(+2.57%)
Jul 26, 2006 53.90 54.79 52.59 53.75 76,300 -0.25(-0.46%)
Jul 25, 2006 54.10 55.09 53.29 54.00 60,000 -0.06(-0.11%)
Jul 24, 2006 52.67 54.26 52.76 54.06 80,800 +1.39(+2.64%)
Jul 21, 2006 54.15 54.21 51.81 52.67 75,500 -1.71(-3.14%)
Jul 20, 2006 54.47 55.50 54.30 54.38 103,200 +0.01(+0.02%)
Jul 19, 2006 52.90 54.76 52.90 54.37 105,500 +1.54(+2.92%)
Jul 18, 2006 53.57 54.25 51.61 52.83 112,700 -0.49(-0.92%)
Jul 17, 2006 53.45 54.00 52.93 53.32 74,700 -0.03(-0.06%)
Jul 14, 2006 53.00 53.95 52.50 53.35 129,700 +0.35(+0.66%)
Jul 13, 2006 54.17 54.21 52.58 53.00 106,800 -1.37(-2.52%)
Jul 12, 2006 55.62 56.17 54.22 54.37 59,100 -1.18(-2.12%)
Jul 11, 2006 55.90 55.90 54.77 55.55 134,000 -0.43(-0.77%)
Jul 10, 2006 56.40 57.25 55.66 55.98 130,900 -0.34(-0.60%)
Jul 07, 2006 58.20 58.20 56.01 56.32 106,600 -2.02(-3.46%)
Jul 06, 2006 57.52 58.54 57.47 58.34 76,200 +0.76(+1.32%)
Jul 05, 2006 59.00 59.19 57.52 57.58 157,400 -1.87(-3.15%)
Jul 03, 2006 56.50 59.51 56.50 59.45 143,900 +3.11(+5.52%)
Jun 30, 2006 54.50 57.00 53.60 56.34 276,000 +3.66(+6.95%)
Jun 29, 2006 50.26 52.80 50.22 52.68 152,200 +2.52(+5.02%)
Jun 28, 2006 50.70 50.90 49.47 50.16 165,300 -0.44(-0.87%)
Jun 27, 2006 52.17 52.85 50.41 50.60 119,400 -1.41(-2.71%)
Jun 26, 2006 51.33 52.17 51.30 52.01 114,200 +0.70(+1.36%)
Jun 23, 2006 51.53 52.27 50.96 51.31 121,800 -0.38(-0.74%)
Jun 22, 2006 51.40 51.99 50.84 51.69 93,700 +0.19(+0.37%)
Jun 21, 2006 50.69 52.52 50.60 51.50 154,700 +0.81(+1.60%)
Jun 20, 2006 51.50 51.76 50.38 50.69 164,900 -0.84(-1.63%)
Jun 19, 2006 53.35 53.35 51.34 51.53 119,900 -1.72(-3.23%)
Jun 16, 2006 54.80 54.80 52.90 53.25 372,500 -1.66(-3.02%)
Jun 15, 2006 52.10 55.00 51.94 54.91 136,400 +2.91(+5.60%)
Jun 14, 2006 52.56 52.69 51.31 52.00 142,700 -0.76(-1.44%)
Jun 13, 2006 52.60 53.67 52.36 52.76 196,800 -0.15(-0.28%)
Jun 12, 2006 53.11 53.57 52.35 52.91 134,900 -0.20(-0.38%)
Jun 09, 2006 54.31 54.37 52.77 53.11 170,000 -1.10(-2.03%)
Jun 08, 2006 54.76 54.76 51.78 54.21 229,900 -0.80(-1.45%)
Jun 07, 2006 55.20 56.12 54.31 55.01 135,700 -0.21(-0.38%)
Jun 06, 2006 55.71 55.83 54.21 55.22 100,800 -0.44(-0.79%)
Jun 05, 2006 57.85 57.85 55.52 55.66 159,200 -2.19(-3.79%)
Jun 02, 2006 58.60 58.89 57.34 57.85 81,800 -0.54(-0.92%)
Jun 01, 2006 57.06 58.51 56.86 58.39 141,000 +1.43(+2.51%)
May 31, 2006 56.85 57.73 56.60 56.96 178,200 +0.18(+0.32%)
May 30, 2006 58.60 58.60 56.77 56.78 67,200 -1.77(-3.02%)
May 26, 2006 58.20 58.80 57.61 58.55 52,600 +0.44(+0.76%)
May 25, 2006 57.27 58.11 56.68 58.11 102,900 +1.09(+1.91%)
May 24, 2006 57.48 58.10 55.64 57.02 151,100 -0.48(-0.83%)
May 23, 2006 58.80 59.37 57.39 57.50 107,900 -1.07(-1.83%)
May 22, 2006 60.48 60.54 58.57 58.57 160,100 -2.01(-3.32%)
May 19, 2006 59.76 60.89 59.74 60.58 111,700 +0.42(+0.70%)
May 18, 2006 60.15 61.10 60.05 60.16 57,700 +0.11(+0.18%)
May 17, 2006 60.75 61.10 59.88 60.05 138,300 -0.95(-1.56%)
May 16, 2006 60.95 61.39 60.72 61.00 73,400 +0.15(+0.25%)
May 15, 2006 60.20 61.10 60.03 60.85 99,000 +0.51(+0.85%)
May 12, 2006 60.20 61.60 60.20 60.34 85,900 -1.81(-2.91%)
May 11, 2006 63.05 63.79 62.11 62.15 117,600 -1.45(-2.28%)
May 10, 2006 63.05 63.78 63.05 63.60 85,300 -0.21(-0.33%)
May 09, 2006 63.60 64.08 63.59 63.81 60,000 +0.07(+0.11%)
May 08, 2006 62.70 64.30 62.70 63.74 107,400 +1.04(+1.66%)
May 05, 2006 62.99 63.40 62.70 62.70 71,000 -0.21(-0.33%)
May 04, 2006 61.95 63.62 61.95 62.91 73,000 +0.82(+1.32%)
May 03, 2006 61.80 62.25 61.37 62.09 128,900 +0.22(+0.36%)
May 02, 2006 61.40 62.43 61.25 61.87 158,500 +0.61(+1.00%)
May 01, 2006 60.97 61.75 60.80 61.26 170,300 -0.44(-0.71%)
Apr 28, 2006 62.11 62.44 61.49 61.70 128,000 -0.66(-1.06%)
Apr 27, 2006 61.51 62.95 61.32 62.36 202,200 +0.35(+0.56%)
Apr 26, 2006 61.82 62.93 61.57 62.01 184,200 +0.12(+0.19%)
Apr 25, 2006 60.99 61.89 60.80 61.89 248,000 +0.98(+1.61%)
Apr 24, 2006 59.97 61.00 58.90 60.91 276,100 +0.56(+0.93%)
Apr 21, 2006 60.00 63.00 59.00 60.35 681,600 +5.45(+9.93%)
Apr 20, 2006 53.45 54.90 53.28 54.90 116,500 +1.35(+2.52%)
Apr 19, 2006 51.63 53.63 51.60 53.55 184,600 +1.93(+3.74%)
Apr 18, 2006 51.40 52.10 51.45 51.62 115,300 +0.22(+0.43%)
Apr 17, 2006 51.93 52.05 50.70 51.40 79,000 -0.55(-1.06%)
Apr 13, 2006 52.00 52.34 51.52 51.95 75,200 -0.05(-0.10%)
Apr 12, 2006 52.21 52.25 51.58 52.00 124,000 -0.46(-0.88%)
Apr 11, 2006 53.72 53.72 52.30 52.46 84,600 -1.06(-1.98%)
Apr 10, 2006 54.79 54.92 52.97 53.52 133,300 -1.17(-2.14%)
Apr 07, 2006 55.35 55.99 54.61 54.69 148,500 -0.81(-1.46%)
Apr 06, 2006 55.53 55.87 55.00 55.50 61,400 -0.20(-0.36%)
Apr 05, 2006 55.45 55.93 55.00 55.70 62,700 +0.18(+0.32%)
Apr 04, 2006 54.74 55.77 54.56 55.52 85,900 +0.84(+1.54%)
Apr 03, 2006 54.29 54.96 54.00 54.68 123,100 +0.20(+0.37%)
Mar 31, 2006 55.25 55.26 53.60 54.48 120,900 -0.65(-1.18%)
Mar 30, 2006 55.85 56.04 54.50 55.13 154,800 -0.65(-1.17%)
Mar 29, 2006 53.95 55.78 52.90 55.78 142,100 +2.78(+5.25%)
Mar 28, 2006 53.60 53.83 52.80 53.00 48,600 -0.75(-1.40%)
Mar 27, 2006 53.70 53.87 53.29 53.75 39,800 +0.00(+0.00%)
Mar 24, 2006 53.09 54.37 53.09 53.75 112,400 +0.66(+1.24%)
Mar 23, 2006 53.40 53.75 52.71 53.09 110,500 -0.46(-0.86%)
Mar 22, 2006 52.95 53.64 52.64 53.55 185,400 +0.30(+0.56%)
Mar 21, 2006 53.55 53.92 53.19 53.25 123,000 -0.35(-0.65%)
Mar 20, 2006 52.65 53.85 52.54 53.60 146,200 +0.95(+1.80%)
Mar 17, 2006 53.17 53.17 52.46 52.65 196,800 -0.27(-0.51%)
Mar 16, 2006 52.85 53.00 52.58 52.92 98,800 +0.13(+0.25%)
Mar 15, 2006 52.75 52.98 52.40 52.79 145,600 +0.14(+0.27%)
Mar 14, 2006 52.60 52.90 52.31 52.65 159,800 +0.01(+0.02%)
Mar 13, 2006 52.40 52.91 52.12 52.64 105,000 +0.24(+0.46%)
Mar 10, 2006 52.00 52.96 51.61 52.40 118,300 +0.30(+0.58%)
Mar 09, 2006 51.31 52.37 51.22 52.10 158,400 +0.84(+1.64%)
Mar 08, 2006 52.60 52.60 50.33 51.26 244,200 -1.34(-2.55%)
Mar 07, 2006 51.57 53.15 50.73 52.60 187,000 +0.43(+0.82%)
Mar 06, 2006 52.20 53.97 51.84 52.17 138,000 -0.99(-1.86%)
Mar 03, 2006 50.75 53.72 49.85 53.16 338,700 +3.83(+7.76%)
Mar 02, 2006 48.30 49.80 48.30 49.33 128,200 +0.88(+1.82%)
Mar 01, 2006 48.96 48.96 48.06 48.45 94,700 -0.59(-1.20%)
Feb 28, 2006 48.19 49.17 48.29 49.04 167,400 +0.85(+1.76%)
Feb 27, 2006 47.20 48.90 47.20 48.19 155,600 +0.93(+1.97%)
Feb 24, 2006 46.90 47.50 46.60 47.26 127,900 +0.36(+0.77%)
Feb 23, 2006 47.35 47.45 46.50 46.90 44,500 -0.52(-1.10%)
Feb 22, 2006 47.34 47.46 46.95 47.42 56,800 +0.18(+0.38%)
Feb 21, 2006 47.25 47.55 46.61 47.24 41,600 -0.01(-0.02%)
Feb 17, 2006 48.00 48.00 47.25 47.25 35,700 -0.66(-1.38%)
Feb 16, 2006 48.08 48.38 47.47 47.91 62,600 -0.07(-0.15%)
Feb 15, 2006 47.94 48.38 47.55 47.98 74,100 -0.02(-0.04%)
Feb 14, 2006 47.90 48.80 47.70 48.00 44,800 +0.20(+0.42%)
Feb 13, 2006 47.84 47.90 47.51 47.80 45,800 -0.04(-0.08%)
Feb 10, 2006 47.60 48.08 47.48 47.84 36,300 +0.19(+0.40%)
Feb 09, 2006 48.03 48.23 47.63 47.65 47,200 -0.39(-0.81%)
Feb 08, 2006 47.53 48.28 47.40 48.04 36,900 +0.58(+1.22%)
Feb 07, 2006 47.68 47.94 47.45 47.46 97,000 -0.37(-0.77%)
Feb 06, 2006 47.42 47.88 47.20 47.83 46,500 +0.41(+0.86%)
Feb 03, 2006 47.35 47.89 47.29 47.42 57,300 +0.02(+0.04%)
Feb 02, 2006 47.11 47.40 47.00 47.40 70,000 +0.19(+0.40%)
Feb 01, 2006 47.05 47.50 46.97 47.21 56,300 +0.10(+0.21%)
Jan 31, 2006 47.00 47.49 47.00 47.11 92,800 +0.06(+0.13%)
Jan 30, 2006 47.04 47.22 46.93 47.05 66,300 +0.05(+0.11%)
Jan 27, 2006 46.90 48.00 46.86 47.00 115,000 +0.10(+0.21%)
Jan 26, 2006 45.16 46.90 45.16 46.90 79,500 +1.90(+4.22%)
Jan 25, 2006 45.59 45.59 44.32 45.00 49,500 -0.49(-1.08%)
Jan 24, 2006 45.00 45.56 44.93 45.49 42,300 +0.68(+1.52%)
Jan 23, 2006 45.38 45.44 44.57 44.81 48,400 -0.37(-0.82%)
Jan 20, 2006 46.90 46.90 45.12 45.18 87,400 -1.50(-3.21%)
Jan 19, 2006 46.18 47.38 45.97 46.68 82,300 +0.61(+1.32%)
Jan 18, 2006 45.70 46.30 45.60 46.07 31,500 +0.19(+0.41%)
Jan 17, 2006 45.90 46.14 45.70 45.88 79,400 -0.20(-0.43%)
Jan 13, 2006 46.35 46.55 45.83 46.08 57,900 -0.12(-0.26%)
Jan 12, 2006 46.54 46.75 45.90 46.20 105,500 -0.59(-1.26%)
Jan 11, 2006 45.47 46.79 45.46 46.79 96,200 +1.15(+2.52%)
Jan 10, 2006 45.68 46.40 45.10 45.64 250,600 -0.24(-0.52%)
Jan 09, 2006 47.31 47.95 45.00 45.88 492,100 +4.78(+11.63%)
Jan 06, 2006 40.75 41.30 40.25 41.10 24,300 +0.60(+1.48%)
Jan 05, 2006 40.50 40.56 40.19 40.50 19,200 -0.10(-0.25%)
Jan 04, 2006 40.00 40.65 39.88 40.60 76,100 +0.82(+2.06%)
Jan 03, 2006 39.38 40.20 38.50 39.78 79,600 +0.60(+1.53%)
Dec 30, 2005 39.02 39.48 38.85 39.18 39,700 -0.09(-0.23%)
Dec 29, 2005 39.46 39.77 39.22 39.27 29,000 -0.09(-0.23%)
Dec 28, 2005 38.96 39.45 38.65 39.36 33,700 +0.52(+1.34%)
Dec 27, 2005 40.65 40.76 38.84 38.84 54,900 -1.79(-4.41%)
Dec 23, 2005 39.92 41.00 39.91 40.63 77,100 +0.81(+2.03%)
Dec 22, 2005 39.42 39.82 39.17 39.82 37,800 +0.55(+1.40%)
Dec 21, 2005 39.19 39.46 38.89 39.27 96,300 +0.17(+0.43%)
Dec 20, 2005 38.77 39.20 38.53 39.10 46,800 +0.48(+1.24%)
Dec 19, 2005 40.15 40.20 38.27 38.62 71,700 -1.73(-4.29%)
Dec 16, 2005 40.95 41.00 40.13 40.35 134,400 -0.45(-1.10%)
Dec 15, 2005 41.16 41.40 40.36 40.80 91,600 -0.49(-1.19%)
Dec 14, 2005 40.93 41.33 40.65 41.29 36,800 +0.36(+0.88%)
Dec 13, 2005 40.64 41.14 40.42 40.93 62,700 +0.23(+0.57%)
Dec 12, 2005 40.83 40.83 40.31 40.70 31,100 +0.07(+0.17%)
Dec 09, 2005 40.03 40.74 39.70 40.63 51,600 +0.55(+1.37%)
Dec 08, 2005 39.39 40.09 39.10 40.08 55,200 +0.69(+1.75%)
Dec 07, 2005 40.03 40.04 39.14 39.39 54,600 -0.64(-1.60%)
Dec 06, 2005 39.56 40.59 39.48 40.03 44,100 +0.56(+1.42%)
Dec 05, 2005 40.00 40.00 39.02 39.47 35,400 -0.53(-1.33%)
Dec 02, 2005 39.06 40.01 38.80 40.00 50,100 +1.00(+2.56%)
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.