Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	79.90	80.20	77.85	78.28	149,297	-1.50(-1.88%)
Feb 26, 2015	78.33	80.20	78.33	79.78	112,472	+1.46(+1.86%)
Feb 25, 2015	78.47	78.72	77.64	78.32	60,858	+0.03(+0.04%)
Feb 24, 2015	78.25	78.83	77.42	78.29	98,407	+0.10(+0.13%)
Feb 23, 2015	78.78	79.07	77.19	78.19	93,394	-0.59(-0.75%)
Feb 20, 2015	79.20	79.28	78.14	78.78	104,491	-0.40(-0.51%)
Feb 19, 2015	80.35	80.87	78.68	79.18	185,568	-1.17(-1.46%)
Feb 18, 2015	80.59	81.35	74.28	80.35	446,338	-0.37(-0.46%)
Feb 17, 2015	81.72	82.59	80.35	80.72	208,337	-0.91(-1.11%)
Feb 13, 2015	79.50	81.63	81.63	81.63	130,300	+2.37(+2.99%)
Feb 12, 2015	79.12	79.50	78.56	79.26	81,367	+0.69(+0.88%)
Feb 11, 2015	78.50	79.13	77.20	78.57	63,107	+0.22(+0.28%)
Feb 10, 2015	77.85	78.56	76.47	78.35	77,499	+1.00(+1.29%)
Feb 09, 2015	76.24	78.50	75.91	77.35	133,599	+0.72(+0.94%)
Feb 06, 2015	77.50	78.10	76.26	76.63	78,905	-0.85(-1.10%)
Feb 05, 2015	75.70	77.82	75.45	77.48	83,941	+1.74(+2.30%)
Feb 04, 2015	76.60	77.20	75.20	75.74	80,351	-1.14(-1.48%)
Feb 03, 2015	75.86	77.51	74.37	76.88	88,892	+1.34(+1.77%)
Feb 02, 2015	74.10	75.77	73.24	75.54	68,939	+1.68(+2.27%)
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%)