Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:23PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Rogers Corp. (ROG)

At 4:02PM ET: 29.53   0.98 (3.43%)

MORE ON ROG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 28.91 29.99 28.91 29.53 68,900 29.53 20-Nov-09 28.46 29.25 28.18 28.55 63,200 28.55 19-Nov-09 29.25 29.25 28.08 28.69 69,800 28.69 18-Nov-09 29.94 29.99 28.76 29.62 91,800 29.62 17-Nov-09 29.56 30.13 28.72 29.70 28,800 29.70 16-Nov-09 28.74 29.89 28.50 29.63 78,200 29.63 13-Nov-09 28.75 28.80 27.78 28.54 37,700 28.54 12-Nov-09 29.56 30.12 28.49 28.62 42,200 28.62 11-Nov-09 29.70 30.47 29.16 29.69 63,400 29.69 10-Nov-09 29.88 30.30 29.25 29.50 61,600 29.50 9-Nov-09 29.19 30.00 29.16 29.98 66,300 29.98 6-Nov-09 28.59 29.33 28.05 28.82 40,300 28.82 5-Nov-09 28.85 29.49 28.48 28.88 99,100 28.88 4-Nov-09 29.11 29.95 28.40 28.51 102,700 28.51 3-Nov-09 27.11 28.97 26.40 28.84 220,500 28.84 2-Nov-09 26.11 26.57 25.07 26.20 76,200 26.20 30-Oct-09 26.96 27.02 25.53 25.95 94,800 25.95 29-Oct-09 26.79 27.46 26.62 27.22 54,600 27.22 28-Oct-09 27.58 27.76 26.38 26.55 48,700 26.55 27-Oct-09 27.72 28.33 27.32 27.49 36,800 27.49 26-Oct-09 28.10 28.79 27.28 27.70 63,500 27.70 23-Oct-09 28.57 29.20 27.54 28.03 93,000 28.03 22-Oct-09 27.89 28.65 27.38 28.51 83,400 28.51 21-Oct-09 28.19 29.44 27.79 27.92 78,200 27.92 20-Oct-09 29.10 29.10 27.82 28.19 31,000 28.19 19-Oct-09 29.03 29.67 28.45 29.13 42,500 29.13 16-Oct-09 29.32 29.32 27.70 29.00 78,600 29.00 15-Oct-09 29.67 29.89 29.20 29.57 48,000 29.57 14-Oct-09 29.76 30.02 29.62 29.83 36,100 29.83 13-Oct-09 29.78 30.37 28.92 29.43 91,800 29.43 12-Oct-09 28.95 29.98 28.95 29.77 54,800 29.77 9-Oct-09 28.34 29.14 28.32 29.00 65,600 29.00 8-Oct-09 28.52 28.67 28.25 28.33 68,100 28.33 7-Oct-09 28.33 28.75 28.12 28.37 26,600 28.37 6-Oct-09 28.05 29.00 28.01 28.38 74,500 28.38 5-Oct-09 28.18 28.24 27.66 27.93 125,700 27.93 2-Oct-09 28.69 28.89 28.04 28.11 59,300 28.11 1-Oct-09 29.90 30.12 28.91 28.95 58,500 28.95 30-Sep-09 30.02 30.55 29.35 29.97 66,100 29.97 29-Sep-09 30.60 30.60 30.00 30.02 20,600 30.02 28-Sep-09 30.42 31.18 30.13 30.48 63,400 30.48 25-Sep-09 28.69 30.38 28.69 30.28 109,800 30.28 24-Sep-09 30.50 30.72 30.01 30.25 76,400 30.25 23-Sep-09 30.80 30.91 30.23 30.36 106,300 30.36 22-Sep-09 30.34 31.10 29.98 30.77 100,500 30.77 21-Sep-09 29.95 30.69 29.91 30.31 47,100 30.31 18-Sep-09 30.77 31.23 30.34 30.42 89,200 30.42 17-Sep-09 30.14 31.44 30.14 30.56 148,700 30.56 16-Sep-09 28.89 30.68 28.44 30.28 356,700 30.28 15-Sep-09 27.24 27.24 26.52 27.01 97,000 27.01 14-Sep-09 26.62 27.39 26.59 27.27 35,500 27.27 11-Sep-09 26.76 27.69 26.54 26.76 60,400 26.76 10-Sep-09 26.85 27.31 26.36 26.80 63,100 26.80 9-Sep-09 25.70 27.14 25.60 26.96 99,400 26.96 8-Sep-09 25.43 25.89 24.94 25.79 95,700 25.79 4-Sep-09 24.87 25.27 24.31 25.12 65,500 25.12 3-Sep-09 25.11 25.36 24.11 24.86 122,700 24.86 2-Sep-09 24.22 25.74 24.22 25.28 80,100 25.28 1-Sep-09 26.28 26.33 24.12 24.28 122,200 24.28 31-Aug-09 26.38 26.62 25.28 26.10 149,300 26.10 28-Aug-09 27.11 27.25 26.29 26.57 79,700 26.57 27-Aug-09 27.42 27.56 26.57 26.93 75,800 26.93 26-Aug-09 27.55 27.69 27.14 27.50 91,100 27.50 25-Aug-09 27.31 27.85 26.90 27.50 114,300 27.50 24-Aug-09 27.47 27.80 26.77 27.21 81,200 27.21 21-Aug-09 26.58 27.38 26.52 27.31 184,700 27.31 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions