Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	75.56	75.71	73.80	73.86	82,503	-2.10(-2.76%)
Jan 29, 2015	76.39	76.58	75.23	75.96	135,313	-0.03(-0.04%)
Jan 28, 2015	78.11	79.23	75.30	75.99	123,996	-1.39(-1.80%)
Jan 27, 2015	77.06	77.95	76.05	77.38	79,225	-0.20(-0.26%)
Jan 26, 2015	76.22	77.94	75.65	77.58	56,370	+1.48(+1.94%)
Jan 23, 2015	75.09	76.85	73.90	76.10	86,118	+1.20(+1.60%)
Jan 22, 2015	74.47	74.95	73.19	74.90	148,747	+0.93(+1.26%)
Jan 21, 2015	75.31	75.66	73.65	73.97	98,654	-1.38(-1.83%)
Jan 20, 2015	76.44	76.64	75.29	75.35	68,046	-0.90(-1.18%)
Jan 16, 2015	75.68	76.76	75.68	76.25	89,226	+0.14(+0.18%)
Jan 15, 2015	77.47	77.51	75.46	76.11	101,151	-0.87(-1.13%)
Jan 14, 2015	75.80	77.11	75.20	76.98	97,807	+0.52(+0.68%)
Jan 13, 2015	77.73	78.97	74.74	76.46	114,435	-0.56(-0.73%)
Jan 12, 2015	77.64	77.72	76.28	77.02	93,254	-0.38(-0.49%)
Jan 09, 2015	78.57	79.08	77.10	77.40	142,877	-1.40(-1.78%)
Jan 08, 2015	76.81	78.96	76.72	78.80	110,185	+2.80(+3.68%)
Jan 07, 2015	76.67	76.67	75.37	76.00	97,979	+0.03(+0.04%)
Jan 06, 2015	77.25	78.59	73.95	75.97	86,433	-1.29(-1.67%)
Jan 05, 2015	79.28	79.44	76.92	77.26	95,849	-2.21(-2.78%)
Jan 02, 2015	81.45	82.06	79.26	79.47	108,907	-1.97(-2.42%)
Dec 31, 2014	81.80	81.44	81.44	81.44	89,600	-0.07(-0.09%)
Dec 30, 2014	80.69	82.04	80.69	81.51	61,857	+0.89(+1.10%)
Dec 29, 2014	81.16	82.20	79.56	80.62	77,694	-0.89(-1.09%)
Dec 26, 2014	80.50	82.17	80.21	81.51	55,909	+1.49(+1.86%)
Dec 24, 2014	78.81	80.02	80.02	80.02	46,000	+1.50(+1.91%)
Dec 23, 2014	78.94	79.58	78.03	78.52	181,757	+0.12(+0.15%)
Dec 22, 2014	78.97	79.15	77.36	78.40	141,306	-0.75(-0.95%)
Dec 19, 2014	75.80	80.70	74.26	79.15	430,528	+7.15(+9.93%)
Dec 18, 2014	71.34	72.44	71.02	72.00	54,886	+1.35(+1.91%)
Dec 17, 2014	68.30	70.78	67.70	70.65	96,534	+2.35(+3.44%)
Dec 16, 2014	68.00	69.55	68.00	68.30	102,393	+0.05(+0.07%)
Dec 15, 2014	69.01	69.07	67.74	68.25	105,076	-0.25(-0.36%)
Dec 12, 2014	68.43	68.78	67.29	68.50	85,139	-0.90(-1.30%)
Dec 11, 2014	68.75	70.39	68.75	69.40	87,515	+0.77(+1.12%)
Dec 10, 2014	70.18	71.02	68.49	68.63	83,974	-1.59(-2.26%)
Dec 09, 2014	68.64	70.30	68.64	70.22	243,530	+0.49(+0.70%)
Dec 08, 2014	71.14	71.70	69.33	69.73	98,651	-1.57(-2.20%)
Dec 05, 2014	71.04	71.67	71.04	71.30	125,767	+0.17(+0.24%)
Dec 04, 2014	71.38	71.81	70.86	71.13	84,702	-0.28(-0.39%)
Dec 03, 2014	71.81	72.30	71.16	71.41	97,640	-0.14(-0.20%)
Dec 02, 2014	70.83	71.84	70.68	71.55	83,135	+0.72(+1.02%)
Dec 01, 2014	70.82	71.80	70.12	70.83	117,130	+0.01(+0.01%)
Nov 28, 2014	71.46	71.51	70.38	70.82	49,678	-0.43(-0.60%)
Nov 26, 2014	71.75	71.25	71.25	71.25	71,600	-0.63(-0.88%)
Nov 25, 2014	72.27	72.34	71.25	71.88	86,299	-0.46(-0.64%)
Nov 24, 2014	71.69	72.37	70.52	72.34	174,333	+0.98(+1.37%)
Nov 21, 2014	71.85	72.50	70.99	71.36	126,238	+0.39(+0.55%)
Nov 20, 2014	69.25	71.15	68.81	70.97	184,514	+1.41(+2.03%)
Nov 19, 2014	72.00	72.00	69.11	69.56	51,895	-2.39(-3.32%)
Nov 18, 2014	71.31	72.46	71.19	71.95	38,230	+0.78(+1.10%)
Nov 17, 2014	72.50	73.13	71.08	71.17	79,651	-1.10(-1.52%)
Nov 14, 2014	72.26	72.50	71.71	72.27	53,700	+0.29(+0.40%)
Nov 13, 2014	72.58	72.76	71.68	71.98	76,468	-0.80(-1.10%)
Nov 12, 2014	71.27	72.86	70.91	72.78	136,662	+1.51(+2.12%)
Nov 11, 2014	71.02	71.46	70.61	71.27	56,803	+0.25(+0.35%)
Nov 10, 2014	71.15	71.48	70.44	71.02	57,569	-0.05(-0.07%)
Nov 07, 2014	70.68	71.13	70.48	71.07	87,088	+0.40(+0.57%)
Nov 06, 2014	70.26	70.91	70.21	70.67	130,919	+0.15(+0.21%)
Nov 05, 2014	69.95	70.78	69.55	70.52	88,754	+0.87(+1.25%)
Nov 04, 2014	68.59	69.79	68.25	69.65	81,309	+0.70(+1.02%)