| ROGERS CORPORATION Add to My Watchlist | (NYSE: ROG) |
| ROGERS | 24.43 | +0.64 (+2.69%) | 50,530 |
| Historical Data for ROG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.20 | 24.67 | 23.90 | 50,530 | 24.43 | +0.64 +2.69% |
| 02/08/10 | 24.16 | 24.24 | 23.62 | 59,320 | 23.79 | -0.41 -1.69% |
| 02/05/10 | 23.92 | 24.23 | 23.57 | 46,558 | 24.20 | +0.41 +1.72% |
| 02/04/10 | 23.84 | 24.01 | 23.61 | 81,185 | 23.79 | -0.20 -0.83% |
| 02/03/10 | 24.19 | 24.41 | 23.73 | 46,573 | 23.99 | -0.24 -0.99% |
| 02/02/10 | 24.28 | 24.28 | 23.90 | 71,671 | 24.23 | +0.04 +0.17% |
| 02/01/10 | 24.07 | 24.38 | 23.80 | 122,933 | 24.19 | +0.25 +1.04% |
| 01/29/10 | 24.93 | 25.20 | 23.84 | 176,379 | 23.94 | -0.96 -3.86% |
| 01/28/10 | 25.73 | 25.73 | 24.85 | 224,861 | 24.90 | -0.84 -3.26% |
| 01/27/10 | 25.37 | 25.91 | 25.30 | 73,778 | 25.74 | +0.19 +0.74% |
| 01/26/10 | 25.74 | 26.22 | 25.36 | 46,915 | 25.55 | -0.37 -1.43% |
| 01/25/10 | 26.00 | 26.32 | 25.73 | 60,584 | 25.92 | +0.20 +0.78% |
| 01/22/10 | 25.97 | 26.45 | 25.62 | 74,774 | 25.72 | -0.38 -1.46% |
| 01/21/10 | 26.43 | 26.47 | 25.95 | 123,096 | 26.10 | -0.42 -1.58% |
| 01/20/10 | 26.37 | 26.56 | 25.84 | 202,578 | 26.52 | -0.05 -0.19% |
| 01/19/10 | 26.04 | 26.73 | 26.04 | 101,596 | 26.57 | +0.51 +1.96% |
| 01/18/10 | 26.06 | 26.06 | 26.06 | 0 | 26.06 | 0.00 0.00% |
| 01/15/10 | 26.56 | 26.67 | 25.76 | 78,974 | 26.06 | -0.37 -1.40% |
| 01/14/10 | 26.21 | 26.57 | 26.12 | 53,443 | 26.43 | +0.25 +0.95% |
| 01/13/10 | 26.18 | 26.25 | 25.74 | 55,394 | 26.18 | +0.39 +1.51% |
| 01/12/10 | 26.33 | 26.33 | 25.35 | 89,886 | 25.79 | -0.69 -2.61% |
| 01/11/10 | 26.39 | 26.69 | 25.76 | 153,301 | 26.48 | +0.17 +0.65% |
| 01/08/10 | 28.76 | 29.24 | 25.40 | 685,054 | 26.31 | -3.03 -10.33% |
| 01/07/10 | 29.11 | 29.52 | 28.97 | 61,585 | 29.34 | +0.29 +1.00% |
| 01/06/10 | 30.79 | 30.79 | 29.00 | 211,773 | 29.05 | -1.69 -5.50% |
| 01/05/10 | 31.30 | 31.60 | 30.73 | 64,846 | 30.74 | -0.71 -2.26% |
| 01/04/10 | 30.81 | 32.07 | 30.72 | 75,172 | 31.45 | +1.14 +3.76% |
| 01/01/10 | 30.31 | 30.31 | 30.31 | 0 | 30.31 | 0.00 0.00% |
| 12/31/09 | 30.90 | 31.31 | 30.28 | 33,009 | 30.31 | -0.62 -2.00% |
| 12/30/09 | 30.06 | 30.98 | 29.88 | 41,067 | 30.93 | +0.81 +2.69% |
| 12/29/09 | 30.30 | 30.51 | 30.02 | 27,550 | 30.12 | -0.18 -0.59% |
| 12/28/09 | 30.82 | 30.82 | 30.02 | 29,251 | 30.30 | -0.48 -1.56% |
| 12/25/09 | 30.68 | 30.98 | 30.32 | 35,403 | 30.78 | 0.00 0.00% |
| 12/24/09 | 30.68 | 30.98 | 30.32 | 35,403 | 30.78 | +0.14 +0.46% |
| 12/23/09 | 29.64 | 30.76 | 29.41 | 82,908 | 30.64 | +1.19 +4.04% |
| 12/22/09 | 29.16 | 29.72 | 29.14 | 96,765 | 29.45 | +0.30 +1.03% |
| 12/21/09 | 28.91 | 29.61 | 28.91 | 101,665 | 29.15 | +0.33 +1.15% |
| 12/18/09 | 29.00 | 29.31 | 27.86 | 299,068 | 28.82 | +0.16 +0.56% |
| 12/17/09 | 29.50 | 29.64 | 28.34 | 69,821 | 28.66 | -0.98 -3.31% |
| 12/16/09 | 29.27 | 29.69 | 28.84 | 58,394 | 29.64 | +0.58 +2.00% |
| 12/15/09 | 29.46 | 30.00 | 28.98 | 74,717 | 29.06 | -0.40 -1.36% |
| 12/14/09 | 29.50 | 29.64 | 29.31 | 89,488 | 29.46 | +0.25 +0.86% |
| 12/11/09 | 29.07 | 29.62 | 28.88 | 109,499 | 29.21 | +0.23 +0.79% |
| 12/10/09 | 29.16 | 29.73 | 28.41 | 105,994 | 28.98 | -0.06 -0.21% |
| 12/09/09 | 29.41 | 29.47 | 28.64 | 70,367 | 29.04 | -0.35 -1.19% |
| 12/08/09 | 29.14 | 29.57 | 28.71 | 64,983 | 29.39 | -0.01 -0.03% |
| 12/07/09 | 28.99 | 29.51 | 28.58 | 52,211 | 29.40 | +0.46 +1.59% |
| 12/04/09 | 28.58 | 29.67 | 28.10 | 68,289 | 28.94 | +1.09 +3.91% |
| 12/03/09 | 28.58 | 29.14 | 27.76 | 39,833 | 27.85 | -0.55 -1.94% |
| 12/02/09 | 28.09 | 29.45 | 28.09 | 70,355 | 28.40 | +0.28 +1.00% |
| \/ Download Data To Spreadsheet | ||||||
