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

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 126.64 127.13 123.80 123.80 116,023 -2.70(-2.13%)
Apr 27, 2018 127.88 128.48 125.91 126.50 78,776 -1.49(-1.16%)
Apr 26, 2018 128.88 128.88 126.58 127.99 74,578 -0.49(-0.38%)
Apr 25, 2018 129.22 129.66 128.02 128.48 128,401 -0.38(-0.29%)
Apr 24, 2018 129.00 130.04 127.82 128.86 112,173 +0.11(+0.09%)
Apr 23, 2018 127.90 129.07 127.22 128.75 89,494 +1.21(+0.95%)
Apr 20, 2018 128.14 128.60 126.00 127.54 89,511 -1.05(-0.82%)
Apr 19, 2018 129.56 130.31 128.03 128.59 69,067 -1.32(-1.02%)
Apr 18, 2018 128.93 130.47 128.37 129.91 90,058 +1.16(+0.90%)
Apr 17, 2018 129.26 129.26 127.35 128.75 62,600 +0.55(+0.43%)
Apr 16, 2018 126.10 128.98 123.64 128.20 56,212 +2.61(+2.08%)
Apr 13, 2018 126.92 127.07 125.08 125.59 85,096 -0.74(-0.59%)
Apr 12, 2018 127.37 127.86 124.95 126.33 55,191 -0.39(-0.31%)
Apr 11, 2018 126.78 127.46 125.64 126.72 85,568 -1.05(-0.82%)
Apr 10, 2018 127.76 128.97 125.03 127.77 74,976 +1.82(+1.45%)
Apr 09, 2018 127.50 128.89 125.69 125.95 83,100 -0.62(-0.49%)
Apr 06, 2018 127.18 129.16 125.67 126.57 90,456 -1.62(-1.26%)
Apr 05, 2018 127.31 128.40 125.36 128.19 90,633 +1.59(+1.26%)
Apr 04, 2018 121.82 126.83 120.60 126.60 119,212 +2.79(+2.25%)
Apr 03, 2018 121.49 124.41 119.76 123.81 124,598 +3.05(+2.53%)
Apr 02, 2018 122.39 122.79 120.11 120.76 123,765 -2.05(-1.67%)
Mar 29, 2018 122.81 122.81 122.81 0 +1.69(+1.40%)
Mar 28, 2018 121.94 122.12 120.21 121.12 94,381 -1.02(-0.84%)
Mar 27, 2018 123.10 123.99 121.24 122.14 125,562 -0.68(-0.55%)
Mar 26, 2018 119.71 123.32 118.31 122.82 138,107 +4.90(+4.16%)
Mar 23, 2018 119.90 120.69 117.66 117.92 163,188 -1.76(-1.47%)
Mar 22, 2018 120.93 122.85 119.68 119.68 110,276 -2.31(-1.89%)
Mar 21, 2018 119.84 124.35 119.45 121.99 108,878 +2.04(+1.70%)
Mar 20, 2018 120.03 121.91 117.73 119.95 85,884 +0.29(+0.24%)
Mar 19, 2018 121.36 121.43 117.82 119.66 141,471 -1.44(-1.19%)
Mar 16, 2018 120.50 122.15 119.59 121.10 247,840 +0.67(+0.56%)
Mar 15, 2018 121.89 121.89 118.10 120.43 91,096 -1.05(-0.86%)
Mar 14, 2018 123.50 123.50 120.81 121.48 93,414 -1.18(-0.96%)
Mar 13, 2018 123.74 123.94 122.25 122.66 104,260 -0.13(-0.11%)
Mar 12, 2018 122.86 124.72 122.17 122.79 69,862 +0.46(+0.38%)
Mar 09, 2018 121.06 122.84 119.94 122.33 106,944 +2.40(+2.00%)
Mar 08, 2018 120.31 120.42 117.33 119.93 73,415 -0.07(-0.06%)
Mar 07, 2018 120.29 116.84 120.00 80,615 +1.72(+1.45%)
Mar 06, 2018 119.02 119.02 116.53 118.28 133,618 -0.31(-0.26%)
Mar 05, 2018 115.50 118.82 114.67 118.59 95,928 +2.61(+2.25%)
Mar 02, 2018 116.57 116.57 113.64 115.98 99,535 -1.57(-1.34%)
Mar 01, 2018 121.30 121.59 116.17 117.55 147,023 -4.29(-3.52%)
Feb 28, 2018 123.60 124.52 121.83 121.84 172,237 -1.52(-1.23%)
Feb 27, 2018 124.90 125.73 123.36 123.36 219,747 -1.04(-0.84%)
Feb 26, 2018 122.33 124.85 119.82 124.40 85,449 +2.21(+1.81%)
Feb 23, 2018 122.40 122.68 120.67 122.19 72,074 +0.46(+0.38%)
Feb 22, 2018 121.24 122.32 120.62 121.73 63,942 +1.09(+0.90%)
Feb 21, 2018 121.65 122.64 119.62 120.64 116,586 -1.00(-0.82%)
Feb 20, 2018 120.00 123.64 118.17 121.64 115,755 +0.54(+0.45%)
Feb 16, 2018 121.10 121.10 121.10 0 +4.82(+4.15%)
Feb 15, 2018 115.79 116.82 114.79 116.28 106,885 +1.35(+1.17%)
Feb 14, 2018 111.55 116.33 111.55 114.93 90,163 +2.22(+1.97%)
Feb 13, 2018 114.00 114.00 111.81 112.71 58,229 -2.02(-1.76%)
Feb 12, 2018 113.97 116.33 112.06 114.73 61,312 +1.38(+1.22%)
Feb 09, 2018 114.71 115.06 108.86 113.35 107,132 +0.28(+0.25%)
Feb 08, 2018 115.59 115.59 111.38 113.07 123,144 -2.09(-1.81%)
Feb 07, 2018 115.29 115.29 114.91 115.16 64,109 -0.62(-0.54%)
Feb 06, 2018 110.65 116.52 110.24 115.78 102,848 +1.30(+1.13%)
Feb 05, 2018 117.77 119.27 112.81 114.48 72,140 -4.50(-3.79%)
Feb 02, 2018 123.10 123.44 118.74 118.99 68,417 -4.99(-4.02%)
Feb 01, 2018 123.98 125.40 123.53 123.98 69,473 -0.61(-0.49%)
Jan 31, 2018 128.54 128.54 123.62 124.59 124,571 -3.06(-2.40%)
Jan 30, 2018 128.13 128.66 127.54 127.65 83,938 -1.35(-1.05%)
Jan 29, 2018 130.39 130.95 128.95 129.00 76,797 -1.95(-1.49%)
Jan 26, 2018 130.67 131.50 130.67 130.95 71,027 +1.04(+0.80%)
Jan 25, 2018 130.93 130.93 128.00 129.91 103,566 -0.34(-0.26%)
Jan 24, 2018 131.85 131.99 128.73 130.25 100,443 -1.35(-1.03%)
Jan 23, 2018 132.76 134.91 131.34 131.60 97,556 -0.96(-0.72%)
Jan 22, 2018 133.29 133.48 132.25 132.56 96,749 -0.31(-0.23%)
Jan 19, 2018 132.72 134.50 132.67 132.87 95,016 +0.20(+0.15%)
Jan 18, 2018 132.60 135.00 132.29 132.67 100,360 -0.06(-0.05%)
Jan 17, 2018 132.32 133.50 131.27 132.73 78,696 +0.70(+0.53%)
Jan 16, 2018 132.67 133.87 131.52 132.03 159,165 +0.03(+0.02%)
Jan 12, 2018 132.00 132.00 132.00 0 +1.29(+0.99%)
Jan 11, 2018 128.84 131.28 127.97 130.71 104,733 +2.22(+1.73%)
Jan 10, 2018 130.35 130.98 126.96 128.49 92,326 -2.17(-1.66%)
Jan 09, 2018 130.27 133.18 130.27 130.66 96,753 +1.17(+0.90%)
Jan 08, 2018 130.85 131.31 129.01 129.49 62,048 -1.22(-0.93%)
Jan 05, 2018 128.13 130.91 128.06 130.71 85,822 +3.04(+2.38%)
Jan 04, 2018 123.72 128.12 123.72 127.67 111,247 +4.40(+3.57%)
Jan 03, 2018 121.78 123.87 121.31 123.27 135,284 +0.99(+0.81%)
Jan 02, 2018 123.34 123.85 123.34 122.28 81,038 -0.22(-0.18%)
Dec 29, 2017 122.50 122.50 122.50 0 -1.04(-0.84%)
Dec 28, 2017 122.88 124.29 122.72 123.54 71,829 +0.89(+0.73%)
Dec 27, 2017 122.08 122.72 121.32 122.65 77,679 +0.42(+0.34%)
Dec 26, 2017 121.85 123.37 121.79 122.23 90,589 +0.17(+0.14%)
Dec 22, 2017 122.71 122.73 121.53 122.06 86,373 -0.37(-0.30%)
Dec 21, 2017 121.51 122.96 119.75 122.43 118,901 +1.48(+1.22%)
Dec 20, 2017 121.51 121.71 120.38 120.95 103,961 +0.38(+0.32%)
Dec 19, 2017 120.85 121.62 119.78 120.57 173,580 -0.14(-0.12%)
Dec 18, 2017 120.20 121.93 119.95 120.71 175,825 +2.05(+1.73%)
Dec 15, 2017 118.21 119.40 117.85 118.66 408,445 +1.33(+1.13%)
Dec 14, 2017 119.28 119.34 116.98 117.33 252,305 -2.01(-1.68%)
Dec 13, 2017 119.00 120.14 118.77 119.34 178,560 +0.34(+0.29%)
Dec 12, 2017 116.84 119.95 116.39 119.00 175,889 +2.29(+1.96%)
Dec 11, 2017 117.93 118.38 115.86 116.71 144,472 -1.27(-1.08%)
Dec 08, 2017 117.88 120.05 117.15 117.98 119,813 +0.00(+0.00%)
Dec 07, 2017 117.62 119.08 117.05 73,525 +0.00(+0.00%)
Dec 06, 2017 119.57 119.91 117.77 117.82 51,088 -1.99(-1.66%)
Dec 05, 2017 120.68 121.48 119.78 119.81 93,915 -0.89(-0.74%)
Dec 04, 2017 124.63 124.63 120.56 120.70 111,576 -3.00(-2.43%)
Dec 01, 2017 125.91 127.43 121.85 123.70 107,978 -2.37(-1.88%)
Nov 30, 2017 127.38 128.52 125.98 126.07 129,447 -0.67(-0.53%)
Nov 29, 2017 124.48 127.19 123.44 126.74 117,773 +2.26(+1.82%)
Nov 28, 2017 121.50 125.31 121.03 124.48 91,589 +3.46(+2.86%)
Nov 27, 2017 122.65 123.01 120.97 121.02 58,068 -1.70(-1.39%)
Nov 24, 2017 122.78 123.11 119.97 122.72 36,648 +0.10(+0.08%)
Nov 22, 2017 123.04 123.28 121.58 122.62 75,276 +0.07(+0.06%)
Nov 21, 2017 121.58 122.75 120.99 122.55 153,752 +1.65(+1.36%)
Nov 20, 2017 118.53 121.05 116.84 120.90 154,520 +2.71(+2.29%)
Nov 17, 2017 116.88 119.58 116.52 118.19 144,362 +0.69(+0.59%)
Nov 16, 2017 117.85 117.85 116.44 117.50 156,940 +0.14(+0.12%)
Nov 15, 2017 118.38 119.05 115.95 117.36 115,141 -1.81(-1.52%)
Nov 14, 2017 119.69 120.14 118.74 119.17 78,659 -0.65(-0.54%)
Nov 13, 2017 120.07 120.99 119.22 119.82 122,486 -0.30(-0.25%)
Nov 10, 2017 119.29 120.64 119.29 120.12 119,690 +0.35(+0.29%)
Nov 09, 2017 117.25 119.81 117.25 119.77 119,304 +1.61(+1.36%)
Nov 08, 2017 116.07 118.39 116.07 118.16 128,360 +1.60(+1.37%)
Nov 07, 2017 116.29 117.69 114.35 116.56 100,822 +0.36(+0.31%)
Nov 06, 2017 117.50 117.50 114.56 116.20 97,291 -0.74(-0.63%)
Nov 03, 2017 116.13 117.68 115.64 116.94 133,422 +1.52(+1.32%)
Nov 02, 2017 116.18 116.61 112.98 115.42 200,155 -0.10(-0.09%)
Nov 01, 2017 107.02 116.30 105.00 115.52 278,140 +4.04(+3.62%)
Oct 31, 2017 110.07 112.18 110.00 111.48 100,404 +1.42(+1.29%)
Oct 30, 2017 111.93 111.93 109.38 110.06 84,160 -2.21(-1.97%)
Oct 27, 2017 115.03 115.03 112.05 112.27 83,155 -2.62(-2.28%)
Oct 26, 2017 114.02 116.14 114.02 114.89 214,772 +1.39(+1.22%)
Oct 25, 2017 111.55 114.45 111.12 113.50 186,780 +1.20(+1.07%)
Oct 24, 2017 111.20 113.47 111.20 112.30 231,845 +1.07(+0.96%)
Oct 23, 2017 111.20 112.58 111.04 111.23 73,675 +0.09(+0.08%)
Oct 20, 2017 111.36 113.13 109.01 111.14 134,335 +0.76(+0.69%)
Oct 19, 2017 112.51 113.06 109.88 110.38 101,840 -2.83(-2.50%)
Oct 18, 2017 112.76 113.78 110.18 113.21 111,444 +1.23(+1.10%)
Oct 17, 2017 110.31 112.01 109.92 111.98 117,150 +1.27(+1.15%)
Oct 16, 2017 110.53 112.83 108.22 110.71 149,618 -4.34(-3.77%)
Oct 13, 2017 115.11 115.97 114.48 115.05 91,190 +0.27(+0.24%)
Oct 12, 2017 114.77 115.35 113.55 114.78 123,414 +0.01(+0.01%)
Oct 11, 2017 114.42 115.30 113.55 114.77 91,353 +0.39(+0.34%)
Oct 10, 2017 114.43 115.87 113.05 114.38 127,306 +0.23(+0.20%)
Oct 09, 2017 114.91 115.66 113.87 114.15 98,739 -1.17(-1.01%)
Oct 06, 2017 116.09 117.42 114.42 115.32 91,540 -1.46(-1.25%)
Oct 05, 2017 116.87 117.46 115.99 116.78 65,348 +0.06(+0.05%)
Oct 04, 2017 117.60 117.85 116.64 116.72 74,249 -0.69(-0.59%)
Oct 03, 2017 118.29 118.60 116.65 117.41 101,376 -0.16(-0.14%)
Oct 02, 2017 116.09 117.95 116.09 117.57 109,339 +1.60(+1.38%)
Sep 29, 2017 116.99 117.62 115.68 115.97 127,506 -1.01(-0.86%)
Sep 28, 2017 116.41 117.42 116.03 116.98 184,637 +0.43(+0.37%)
Sep 27, 2017 116.34 116.87 113.61 116.55 222,497 +0.30(+0.26%)
Sep 26, 2017 112.27 116.62 112.27 116.25 172,199 +3.95(+3.52%)
Sep 25, 2017 110.19 112.46 109.89 112.30 119,047 +2.26(+2.05%)
Sep 22, 2017 108.10 111.12 107.92 110.04 113,301 +1.89(+1.75%)
Sep 21, 2017 107.72 108.42 106.47 108.15 74,344 +0.47(+0.44%)
Sep 20, 2017 107.75 107.92 106.37 107.68 100,172 +0.10(+0.09%)
Sep 19, 2017 108.12 108.12 106.45 107.58 110,763 -0.30(-0.28%)
Sep 18, 2017 106.80 108.28 105.33 107.88 203,774 +1.32(+1.24%)
Sep 15, 2017 105.37 106.70 104.53 106.56 512,559 +1.40(+1.33%)
Sep 14, 2017 104.32 105.71 103.70 105.16 150,629 +0.77(+0.74%)
Sep 13, 2017 101.44 104.89 100.94 104.39 120,276 +2.62(+2.57%)
Sep 12, 2017 101.72 102.09 100.87 101.77 108,235 +0.04(+0.04%)
Sep 11, 2017 100.14 102.66 99.78 101.73 97,327 +2.38(+2.40%)
Sep 08, 2017 99.52 101.75 98.58 99.35 99,807 -0.26(-0.26%)
Sep 07, 2017 101.79 102.08 99.17 99.61 86,332 -2.06(-2.03%)
Sep 06, 2017 102.35 102.39 101.03 101.67 70,029 +0.07(+0.07%)
Sep 05, 2017 103.79 103.79 100.91 101.60 118,460 -2.56(-2.46%)
Sep 01, 2017 100.36 105.16 100.36 104.16 128,367 +3.58(+3.56%)
Aug 31, 2017 101.15 102.21 99.99 100.58 150,152 -0.04(-0.04%)
Aug 30, 2017 99.96 101.72 99.50 100.62 65,974 +0.65(+0.65%)
Aug 29, 2017 100.61 100.98 99.00 99.97 76,567 -1.30(-1.28%)
Aug 28, 2017 101.11 102.23 100.42 101.27 84,495 +0.36(+0.36%)
Aug 25, 2017 100.78 101.89 100.78 100.91 62,865 +0.59(+0.59%)
Aug 24, 2017 100.81 100.81 99.58 100.32 66,907 -0.20(-0.20%)
Aug 23, 2017 99.25 101.99 99.06 100.52 95,068 +0.70(+0.70%)
Aug 22, 2017 99.22 100.39 99.08 99.82 82,337 +0.89(+0.90%)
Aug 21, 2017 98.40 100.06 98.15 98.93 93,613 +0.51(+0.52%)
Aug 18, 2017 97.70 99.79 97.70 98.42 115,534 -0.02(-0.02%)
Aug 17, 2017 100.90 101.77 98.36 98.44 138,294 -3.00(-2.96%)
Aug 16, 2017 101.51 101.92 100.46 101.44 112,873 +0.75(+0.74%)
Aug 15, 2017 101.00 101.12 99.50 100.69 79,904 +0.08(+0.08%)
Aug 14, 2017 101.04 101.45 99.86 100.61 111,778 +0.44(+0.44%)
Aug 11, 2017 98.76 101.60 98.43 100.17 141,214 -0.27(-0.27%)
Aug 10, 2017 101.00 101.00 99.54 100.44 119,771 -0.96(-0.95%)
Aug 09, 2017 101.97 103.03 100.75 101.40 148,452 -1.17(-1.14%)
Aug 08, 2017 101.08 103.33 100.97 102.57 117,460 +1.24(+1.22%)
Aug 07, 2017 101.88 102.92 99.75 101.33 113,415 -1.18(-1.15%)
Aug 04, 2017 98.75 102.87 95.33 102.51 233,594 +3.93(+3.99%)
Aug 03, 2017 99.42 99.88 98.15 98.58 118,593 -0.76(-0.77%)
Aug 02, 2017 100.13 101.15 99.09 99.34 141,027 -1.17(-1.16%)
Aug 01, 2017 102.54 102.54 99.65 100.51 146,362 -1.75(-1.71%)
Jul 31, 2017 102.94 103.77 101.87 102.26 84,911 -0.34(-0.33%)
Jul 28, 2017 104.18 105.42 102.17 102.60 106,363 -2.03(-1.94%)
Jul 27, 2017 104.17 105.87 103.24 104.63 99,418 +0.67(+0.64%)
Jul 26, 2017 101.99 104.96 101.99 103.96 166,576 +1.97(+1.93%)
Jul 25, 2017 102.44 102.80 101.67 101.99 150,642 -0.29(-0.28%)
Jul 24, 2017 103.46 103.46 101.81 102.28 100,405 -1.13(-1.09%)
Jul 21, 2017 106.59 106.59 102.28 103.41 132,816 -3.34(-3.13%)
Jul 20, 2017 109.02 109.02 106.08 106.75 125,355 -1.97(-1.81%)
Jul 19, 2017 108.22 109.00 107.80 108.72 117,514 +0.28(+0.26%)
Jul 18, 2017 107.50 108.96 107.00 108.44 131,237 +0.31(+0.29%)
Jul 17, 2017 107.28 109.39 105.89 108.13 163,193 +0.83(+0.77%)
Jul 14, 2017 105.40 107.58 104.74 107.30 165,776 +1.89(+1.79%)
Jul 13, 2017 103.13 105.45 102.12 105.41 212,278 +2.29(+2.22%)
Jul 12, 2017 105.30 106.17 103.00 103.12 122,151 -1.40(-1.34%)
Jul 11, 2017 104.22 105.05 103.23 104.52 116,856 +0.45(+0.43%)
Jul 10, 2017 101.16 104.18 101.16 104.07 145,154 +2.48(+2.44%)
Jul 07, 2017 98.69 101.70 98.36 101.59 95,278 +3.09(+3.14%)
Jul 06, 2017 100.32 101.37 98.00 98.50 115,779 -2.60(-2.57%)
Jul 05, 2017 101.67 101.94 99.06 101.10 147,288 -0.53(-0.52%)
Jul 03, 2017 101.85 102.80 100.57 101.63 106,732 +0.76(+0.75%)
Jun 30, 2017 100.89 101.61 99.64 100.87 161,425 +0.14(+0.14%)
Jun 29, 2017 100.03 100.93 98.98 100.73 106,606 +0.93(+0.93%)
Jun 28, 2017 97.98 100.01 97.98 99.80 142,567 +2.36(+2.42%)
Jun 27, 2017 99.95 99.95 97.26 97.44 164,310 -2.79(-2.78%)
Jun 26, 2017 99.85 100.89 99.49 100.23 123,157 +0.46(+0.46%)
Jun 23, 2017 99.44 100.04 98.16 99.77 566,693 +0.84(+0.85%)
Jun 22, 2017 98.18 99.15 96.41 98.93 125,853 +0.40(+0.41%)
Jun 21, 2017 98.20 99.60 97.59 98.53 127,138 +0.51(+0.52%)
Jun 20, 2017 99.48 99.48 96.81 98.02 222,097 -1.96(-1.96%)
Jun 19, 2017 103.77 103.86 99.61 99.98 217,446 -4.08(-3.92%)
Jun 16, 2017 106.54 106.54 103.78 104.06 292,972 -3.85(-3.57%)
Jun 15, 2017 107.50 108.92 106.70 107.91 112,061 -0.66(-0.61%)
Jun 14, 2017 108.62 108.89 107.54 108.57 103,073 +0.09(+0.08%)
Jun 13, 2017 111.46 111.46 108.14 108.48 151,150 -2.68(-2.41%)
Jun 12, 2017 109.77 112.05 109.38 111.16 109,665 +1.28(+1.16%)
Jun 09, 2017 110.88 111.82 109.36 109.88 109,878 -0.80(-0.72%)
Jun 08, 2017 107.77 111.11 107.77 110.68 106,971 +2.68(+2.48%)
Jun 07, 2017 108.65 109.24 107.06 108.00 91,943 -0.94(-0.86%)
Jun 06, 2017 108.38 109.36 107.64 108.94 69,554 -0.07(-0.06%)
Jun 05, 2017 110.74 110.74 108.57 109.01 65,794 -1.78(-1.61%)
Jun 02, 2017 111.25 112.38 110.18 110.79 122,756 -0.23(-0.21%)
Jun 01, 2017 108.20 111.05 107.98 111.02 125,088 +3.01(+2.79%)
May 31, 2017 110.70 112.69 107.13 108.01 177,633 -2.39(-2.16%)
May 30, 2017 111.71 113.33 110.18 110.40 101,178 -1.54(-1.38%)
May 26, 2017 110.91 113.19 109.85 111.94 225,239 +1.03(+0.93%)
May 25, 2017 110.29 111.27 109.28 110.91 185,266 +1.55(+1.42%)
May 24, 2017 108.27 109.94 108.27 109.36 83,732 +1.39(+1.29%)
May 23, 2017 107.59 108.36 107.13 107.97 88,334 +0.38(+0.35%)
May 22, 2017 107.10 108.14 107.01 107.59 56,988 +0.40(+0.37%)
May 19, 2017 107.21 108.14 106.70 107.19 110,530 -0.05(-0.05%)
May 18, 2017 109.39 109.74 107.01 107.24 101,479 -2.23(-2.04%)
May 17, 2017 111.44 110.61 109.16 109.47 202,879 -1.97(-1.77%)
May 16, 2017 111.19 111.87 110.00 111.44 84,688 +0.31(+0.28%)
May 15, 2017 110.88 111.54 110.75 111.13 74,955 +1.11(+1.01%)
May 12, 2017 109.68 110.58 109.12 110.02 105,416 -0.36(-0.33%)
May 11, 2017 110.00 111.40 109.65 110.38 108,778 -0.01(-0.01%)
May 10, 2017 110.47 111.54 109.44 110.39 95,582 -0.71(-0.64%)
May 09, 2017 111.18 112.16 110.57 111.10 122,339 +0.53(+0.48%)
May 08, 2017 110.24 111.65 110.02 110.57 90,366 +0.58(+0.53%)
May 05, 2017 110.57 110.94 109.00 109.99 124,624 +0.36(+0.33%)
May 04, 2017 108.66 110.29 105.20 109.63 318,333 +0.70(+0.64%)
May 03, 2017 112.01 116.87 108.37 108.93 347,066 -2.85(-2.55%)
May 02, 2017 113.66 114.35 110.20 111.78 177,404 -2.29(-2.01%)
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.