Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	39.03	39.03	38.73	38.75	39,882	+0.09(+0.23%)
Mar 29, 2012	38.44	39.09	38.35	38.66	83,890	-0.19(-0.49%)
Mar 28, 2012	38.37	38.86	38.20	38.85	57,465	+0.60(+1.57%)
Mar 27, 2012	38.57	38.81	38.22	38.25	70,571	-0.40(-1.03%)
Mar 26, 2012	38.23	38.86	38.07	38.65	131,240	+0.71(+1.87%)
Mar 23, 2012	38.14	38.14	37.62	37.94	72,156	-0.11(-0.29%)
Mar 22, 2012	38.22	38.26	37.49	38.05	33,851	-0.77(-1.98%)
Mar 21, 2012	38.88	39.16	38.49	38.82	39,273	+0.09(+0.23%)
Mar 20, 2012	39.12	39.36	38.54	38.73	41,420	-0.83(-2.10%)
Mar 19, 2012	38.93	40.00	38.71	39.56	77,287	+0.60(+1.54%)
Mar 16, 2012	39.26	39.37	38.85	38.96	81,928	-0.22(-0.56%)
Mar 15, 2012	38.98	39.27	38.58	39.18	60,685	+0.21(+0.54%)
Mar 14, 2012	38.68	39.22	38.47	38.97	106,413	+0.10(+0.26%)
Mar 13, 2012	38.57	38.90	38.38	38.87	76,924	+0.77(+2.02%)
Mar 12, 2012	37.50	38.14	37.38	38.10	56,245	+0.67(+1.79%)
Mar 09, 2012	36.48	37.59	36.43	37.43	99,995	+0.87(+2.38%)
Mar 08, 2012	35.97	37.00	35.97	36.56	88,582	+0.92(+2.58%)
Mar 07, 2012	35.19	35.73	34.92	35.64	48,113	+0.62(+1.77%)
Mar 06, 2012	35.42	35.87	34.70	35.02	89,883	-0.89(-2.48%)
Mar 05, 2012	36.50	36.56	35.80	35.91	67,733	-0.59(-1.62%)
Mar 02, 2012	37.41	37.55	36.47	36.50	83,049	-0.85(-2.28%)
Mar 01, 2012	37.36	37.75	37.15	37.35	70,152	+0.26(+0.70%)
Feb 29, 2012	38.75	39.35	37.09	37.09	145,301	-1.62(-4.18%)
Feb 28, 2012	39.26	39.31	38.45	38.71	44,491	-0.58(-1.48%)
Feb 27, 2012	39.03	39.43	38.26	39.29	53,945	-0.12(-0.30%)
Feb 24, 2012	39.55	39.56	39.27	39.41	44,271	-0.04(-0.10%)
Feb 23, 2012	39.51	39.74	39.02	39.45	125,470	+0.10(+0.25%)
Feb 22, 2012	39.73	40.03	39.21	39.35	126,091	-0.44(-1.11%)
Feb 21, 2012	40.67	41.12	38.75	39.79	214,699	-0.61(-1.51%)
Feb 17, 2012	41.04	41.24	39.79	40.40	271,379	-1.48(-3.53%)
Feb 16, 2012	40.71	42.29	40.71	41.88	64,552	+1.27(+3.13%)
Feb 15, 2012	40.41	41.20	40.11	40.61	54,588	-0.15(-0.37%)
Feb 14, 2012	41.08	41.10	40.12	40.76	47,695	-0.55(-1.33%)
Feb 13, 2012	41.14	41.38	40.79	41.31	45,044	+0.79(+1.95%)
Feb 10, 2012	40.71	40.92	40.33	40.52	44,199	-0.75(-1.82%)
Feb 09, 2012	41.67	41.79	41.21	41.27	25,518	-0.26(-0.63%)
Feb 08, 2012	41.52	41.76	40.93	41.53	84,128	+0.22(+0.53%)
Feb 07, 2012	41.53	41.83	40.85	41.31	70,233	-0.41(-0.98%)
Feb 06, 2012	41.02	41.99	40.74	41.72	95,993	+0.36(+0.87%)
Feb 03, 2012	40.27	41.47	40.10	41.36	175,330	+1.70(+4.29%)
Feb 02, 2012	39.69	40.01	39.61	39.66	55,784	-0.05(-0.13%)
Feb 01, 2012	38.79	40.06	38.31	39.71	115,651	+1.28(+3.33%)
Jan 31, 2012	38.38	38.59	37.65	38.43	70,591	+0.42(+1.10%)
Jan 30, 2012	37.79	38.39	37.61	38.01	89,067	-0.24(-0.63%)
Jan 27, 2012	38.08	38.51	37.99	38.25	46,305	-0.03(-0.08%)
Jan 26, 2012	38.99	39.08	37.95	38.28	101,406	-0.43(-1.11%)
Jan 25, 2012	37.84	38.91	37.41	38.71	122,902	+0.71(+1.87%)
Jan 24, 2012	37.55	38.10	37.55	38.00	49,504	+0.13(+0.34%)
Jan 23, 2012	38.72	39.01	37.86	37.87	91,268	-0.93(-2.40%)
Jan 20, 2012	37.95	39.08	37.83	38.80	118,754	+0.82(+2.16%)
Jan 19, 2012	37.28	38.45	37.11	37.98	113,699	+0.83(+2.23%)
Jan 18, 2012	35.95	37.27	35.59	37.15	90,338	+1.31(+3.66%)
Jan 17, 2012	36.17	36.28	35.57	35.84	88,875	+0.06(+0.17%)
Jan 13, 2012	35.73	35.88	35.35	35.78	88,518	-0.43(-1.19%)
Jan 12, 2012	35.43	36.29	35.11	36.21	49,892	+0.94(+2.67%)
Jan 11, 2012	34.67	35.52	34.47	35.27	64,307	+0.44(+1.26%)
Jan 10, 2012	34.81	34.95	34.35	34.83	84,404	+0.49(+1.43%)
Jan 09, 2012	34.91	35.05	34.15	34.34	102,627	-0.46(-1.32%)
Jan 06, 2012	33.90	35.44	33.14	34.80	291,296	+1.14(+3.39%)
Jan 05, 2012	33.08	34.85	32.19	33.66	656,484	-2.42(-6.71%)
Jan 04, 2012	37.89	37.91	35.81	36.08	204,823	-0.78(-2.12%)
Dec 30, 2011	37.27	37.49	36.85	36.86	60,008	-0.45(-1.21%)
Dec 29, 2011	36.97	37.76	36.97	37.31	53,688	+0.50(+1.36%)
Dec 28, 2011	37.89	37.90	36.66	36.81	75,805	-1.14(-3.00%)
Dec 27, 2011	37.95	38.25	37.65	37.95	46,886	-0.28(-0.73%)
Dec 23, 2011	38.63	38.63	37.95	38.23	37,850	+0.04(+0.10%)
Dec 21, 2011	38.59	39.15	37.38	38.19	76,121	-0.20(-0.52%)
Dec 20, 2011	38.76	38.76	38.12	38.39	137,929	+0.61(+1.61%)
Dec 19, 2011	39.50	39.50	37.65	37.78	47,966	-1.52(-3.87%)
Dec 16, 2011	39.26	40.88	38.92	39.30	186,936	+0.52(+1.34%)
Dec 15, 2011	39.13	39.41	38.41	38.78	115,572	+0.18(+0.47%)
Dec 14, 2011	38.95	39.46	38.51	38.60	109,132	-0.62(-1.58%)
Dec 13, 2011	40.16	40.44	39.03	39.22	86,481	-0.48(-1.21%)
Dec 12, 2011	40.17	40.20	39.23	39.70	105,244	-1.22(-2.98%)
Dec 09, 2011	40.08	41.49	39.78	40.92	93,625	+1.06(+2.66%)
Dec 08, 2011	40.50	40.73	39.76	39.86	82,847	-1.02(-2.50%)
Dec 07, 2011	40.77	41.07	40.13	40.88	107,925	+0.11(+0.27%)
Dec 06, 2011	41.27	41.35	40.53	40.77	75,069	-0.33(-0.80%)
Dec 05, 2011	40.87	41.94	40.65	41.10	95,131	+1.22(+3.06%)
Dec 02, 2011	39.59	40.27	39.45	39.88	78,926	+1.01(+2.60%)
Dec 01, 2011	39.69	39.92	38.87	38.87	72,091	-0.83(-2.09%)
Nov 30, 2011	38.49	40.21	38.30	39.70	155,421	+2.77(+7.50%)
Nov 29, 2011	37.82	37.82	36.86	36.93	102,670	-0.77(-2.04%)
Nov 28, 2011	37.32	37.84	37.19	37.70	80,713	+1.82(+5.07%)
Nov 25, 2011	36.25	36.63	35.88	35.88	33,659	-0.53(-1.46%)
Nov 23, 2011	37.23	37.23	36.37	36.41	56,922	-1.32(-3.50%)
Nov 22, 2011	38.36	38.70	37.69	37.73	27,376	-0.71(-1.85%)
Nov 21, 2011	38.55	38.58	37.73	38.44	68,909	-0.97(-2.46%)
Nov 18, 2011	39.65	40.25	39.20	39.41	72,809	-0.16(-0.40%)
Nov 17, 2011	39.70	39.83	39.05	39.57	169,873	-0.17(-0.43%)
Nov 16, 2011	40.62	40.78	39.44	39.74	112,480	-1.28(-3.12%)
Nov 15, 2011	39.87	41.32	39.87	41.02	58,532	+0.92(+2.29%)
Nov 14, 2011	41.04	41.07	39.90	40.10	71,464	-1.00(-2.43%)
Nov 11, 2011	41.22	41.73	40.92	41.10	50,422	+0.39(+0.96%)
Nov 10, 2011	40.83	41.00	40.10	40.71	83,089	+0.71(+1.78%)
Nov 09, 2011	40.67	40.86	39.81	40.00	185,295	-1.76(-4.21%)
Nov 08, 2011	41.82	42.06	41.21	41.76	137,521	+0.24(+0.58%)
Nov 07, 2011	41.79	41.93	40.93	41.52	164,718	-0.26(-0.62%)
Nov 04, 2011	41.69	41.97	41.24	41.78	84,827	-0.28(-0.67%)
Nov 03, 2011	41.08	42.50	39.78	42.06	178,302	+1.69(+4.19%)
Nov 02, 2011	39.94	40.51	39.44	40.37	219,304	+1.20(+3.06%)
Nov 01, 2011	39.55	40.00	36.84	39.17	776,401	-4.00(-9.27%)
Oct 31, 2011	43.94	45.33	43.16	43.17	197,809	-1.45(-3.25%)
Oct 28, 2011	45.10	45.25	44.39	44.62	75,197	-0.38(-0.84%)
Oct 27, 2011	44.88	45.22	44.25	45.00	142,348	+1.95(+4.53%)
Oct 26, 2011	42.08	43.40	41.70	43.05	136,400	+1.86(+4.52%)
Oct 25, 2011	43.39	43.39	41.04	41.19	52,410	-2.43(-5.57%)
Oct 24, 2011	41.38	44.59	41.38	43.62	132,008	+2.35(+5.69%)
Oct 21, 2011	41.17	41.77	40.64	41.27	65,723	+0.62(+1.53%)
Oct 20, 2011	41.01	41.09	39.51	40.65	57,477	-0.35(-0.85%)
Oct 19, 2011	41.15	41.67	40.71	41.00	85,264	-0.36(-0.87%)
Oct 18, 2011	40.85	41.64	40.25	41.36	74,481	+0.56(+1.37%)
Oct 17, 2011	41.80	42.05	40.54	40.80	101,945	-1.23(-2.93%)
Oct 14, 2011	41.82	42.86	41.62	42.03	57,867	+0.46(+1.11%)
Oct 13, 2011	41.18	41.81	40.96	41.57	35,038	+0.00(+0.00%)
Oct 12, 2011	41.30	42.25	41.08	41.57	58,085	+0.63(+1.54%)
Oct 11, 2011	41.60	41.81	40.47	40.94	69,865	-0.71(-1.70%)
Oct 10, 2011	41.36	41.73	40.69	41.65	79,498	+1.32(+3.27%)
Oct 07, 2011	41.73	41.73	39.87	40.33	94,599	-1.15(-2.77%)
Oct 06, 2011	40.69	41.57	40.46	41.48	81,004	+1.20(+2.98%)
Oct 05, 2011	40.24	40.51	39.29	40.28	76,003	+0.15(+0.37%)
Oct 04, 2011	36.94	40.34	36.39	40.13	145,537	+3.08(+8.31%)
Oct 03, 2011	38.97	39.43	36.77	37.05	176,545	-2.08(-5.32%)
Sep 30, 2011	39.72	40.19	39.10	39.13	226,271	-1.42(-3.50%)
Sep 29, 2011	41.61	41.98	38.39	40.55	202,268	-0.15(-0.37%)
Sep 28, 2011	43.64	43.64	40.66	40.70	116,788	-2.97(-6.80%)
Sep 27, 2011	44.30	45.01	43.12	43.67	261,902	+0.80(+1.87%)
Sep 26, 2011	43.27	43.35	42.12	42.87	76,465	+0.05(+0.12%)
Sep 23, 2011	42.76	43.74	41.91	42.82	114,589	-0.02(-0.05%)
Sep 22, 2011	42.83	43.94	42.24	42.84	119,880	-1.68(-3.77%)
Sep 21, 2011	46.67	47.24	44.50	44.52	68,203	-2.34(-4.99%)
Sep 20, 2011	47.74	48.43	46.79	46.86	100,911	-0.78(-1.64%)
Sep 19, 2011	47.88	48.33	46.83	47.64	96,308	-1.52(-3.09%)
Sep 16, 2011	49.63	50.38	48.75	49.16	86,778	-0.14(-0.28%)
Sep 15, 2011	48.31	49.50	47.51	49.30	66,490	+1.18(+2.45%)
Sep 14, 2011	48.11	48.69	47.07	48.12	149,932	+0.67(+1.41%)
Sep 13, 2011	46.34	47.84	45.53	47.45	197,359	+1.19(+2.57%)
Sep 12, 2011	45.62	47.21	44.63	46.26	176,087	-0.31(-0.67%)
Sep 09, 2011	47.55	48.39	45.91	46.57	84,946	-2.03(-4.18%)
Sep 08, 2011	48.24	49.23	47.88	48.60	80,878	-0.01(-0.02%)
Sep 07, 2011	47.46	48.74	47.23	48.61	96,661	+1.87(+4.00%)
Sep 06, 2011	46.00	46.84	45.44	46.74	111,776	-0.76(-1.60%)
Sep 02, 2011	48.36	48.72	47.31	47.50	147,386	-2.17(-4.37%)
Sep 01, 2011	49.97	51.19	49.07	49.67	215,837	-0.20(-0.40%)
Aug 31, 2011	50.52	50.91	49.13	49.87	135,418	-0.40(-0.80%)
Aug 30, 2011	48.90	50.68	48.21	50.27	138,581	+1.07(+2.17%)
Aug 29, 2011	47.13	50.07	47.13	49.20	100,121	+2.57(+5.51%)
Aug 26, 2011	45.37	46.78	44.34	46.63	43,395	+0.88(+1.92%)
Aug 25, 2011	47.19	47.44	45.47	45.75	50,755	-1.02(-2.18%)
Aug 24, 2011	45.92	47.16	45.88	46.77	51,232	+0.95(+2.07%)
Aug 23, 2011	43.76	45.92	43.76	45.82	66,469	+2.21(+5.07%)
Aug 22, 2011	44.24	44.44	42.94	43.61	93,638	+0.46(+1.07%)
Aug 19, 2011	43.42	45.34	43.00	43.15	97,600	-1.15(-2.60%)
Aug 18, 2011	45.13	45.80	43.78	44.30	119,849	-3.30(-6.93%)
Aug 17, 2011	47.78	49.27	47.28	47.60	61,322	+0.14(+0.29%)
Aug 16, 2011	47.74	47.96	46.97	47.46	63,880	-1.04(-2.14%)
Aug 15, 2011	46.88	48.53	46.82	48.50	52,956	+1.95(+4.19%)
Aug 12, 2011	47.19	47.62	45.69	46.55	92,403	-0.23(-0.49%)
Aug 11, 2011	45.12	47.93	44.18	46.78	137,492	+1.94(+4.33%)
Aug 10, 2011	47.52	47.52	44.63	44.84	200,678	-3.55(-7.34%)
Aug 09, 2011	48.38	48.63	44.17	48.39	316,262	+3.10(+6.84%)
Aug 08, 2011	48.38	48.76	45.29	45.29	289,730	-3.41(-7.00%)
Aug 05, 2011	49.80	50.61	48.25	48.70	198,315	-0.30(-0.61%)
Aug 04, 2011	51.41	51.95	48.90	49.00	187,843	-2.90(-5.59%)
Aug 03, 2011	50.73	52.44	50.42	51.90	212,099	+1.01(+1.98%)
Aug 02, 2011	47.84	51.00	47.53	50.89	300,196	+2.87(+5.98%)
Aug 01, 2011	49.30	49.30	47.70	48.02	194,742	-0.46(-0.95%)
Jul 29, 2011	48.98	49.08	47.94	48.48	83,202	-0.50(-1.02%)
Jul 28, 2011	49.05	49.56	48.66	48.98	69,178	-0.02(-0.04%)
Jul 27, 2011	48.92	49.22	48.54	49.00	78,552	-0.28(-0.57%)
Jul 26, 2011	49.19	49.35	48.91	49.28	66,134	+0.12(+0.24%)
Jul 25, 2011	48.62	49.44	48.55	49.16	56,018	-0.11(-0.22%)
Jul 22, 2011	49.26	49.36	49.13	49.27	27,629	+0.39(+0.80%)
Jul 21, 2011	48.68	49.15	48.13	48.88	50,615	+0.38(+0.78%)
Jul 20, 2011	48.37	48.60	47.66	48.50	66,274	+0.17(+0.35%)
Jul 19, 2011	47.48	48.36	47.01	48.33	51,584	+1.28(+2.72%)
Jul 18, 2011	47.60	47.66	46.83	47.05	51,588	-0.72(-1.51%)
Jul 15, 2011	47.39	47.85	47.39	47.77	60,031	+0.53(+1.12%)
Jul 14, 2011	47.45	47.84	47.10	47.24	68,624	-0.24(-0.51%)
Jul 13, 2011	47.18	47.93	47.10	47.48	33,949	+0.58(+1.24%)
Jul 12, 2011	47.35	47.64	46.74	46.90	50,601	-0.59(-1.24%)
Jul 11, 2011	47.31	47.79	46.92	47.49	52,803	-0.57(-1.19%)
Jul 08, 2011	47.44	48.32	47.29	48.06	63,385	-0.14(-0.29%)
Jul 07, 2011	48.37	48.99	48.04	48.20	71,802	+0.45(+0.94%)
Jul 06, 2011	47.68	47.90	47.31	47.75	50,449	+0.00(+0.00%)
Jul 05, 2011	46.15	48.01	46.15	47.75	80,260	+1.64(+3.56%)
Jul 01, 2011	46.38	46.55	45.93	46.11	134,661	-0.09(-0.19%)
Jun 30, 2011	46.11	46.33	45.80	46.20	75,540	+0.37(+0.81%)
Jun 29, 2011	45.97	46.06	45.56	45.83	24,415	+0.13(+0.28%)
Jun 28, 2011	45.33	45.79	45.20	45.70	27,240	+0.67(+1.49%)
Jun 27, 2011	45.06	45.74	44.80	45.03	52,471	+0.03(+0.07%)
Jun 24, 2011	45.73	45.77	44.81	45.00	128,592	-0.63(-1.38%)
Jun 23, 2011	44.51	45.93	44.21	45.63	43,503	+0.36(+0.80%)
Jun 22, 2011	45.67	45.94	45.25	45.27	35,253	-0.65(-1.42%)
Jun 21, 2011	45.30	46.08	45.05	45.92	32,653	+0.88(+1.95%)
Jun 20, 2011	44.75	45.12	44.68	45.04	136,195	+0.03(+0.07%)
Jun 17, 2011	45.11	45.21	44.72	45.01	100,292	+0.31(+0.69%)
Jun 16, 2011	43.92	44.87	43.82	44.70	55,578	+0.87(+1.98%)
Jun 15, 2011	43.64	44.03	43.45	43.83	50,997	-0.41(-0.93%)
Jun 14, 2011	43.02	44.90	43.02	44.24	76,820	+1.65(+3.87%)
Jun 13, 2011	43.18	43.43	42.57	42.59	61,237	-0.50(-1.16%)
Jun 10, 2011	43.70	43.70	42.56	43.09	100,564	-0.88(-2.00%)
Jun 09, 2011	44.00	44.75	43.51	43.97	46,062	+0.03(+0.07%)
Jun 08, 2011	44.51	44.62	43.77	43.94	85,840	-0.74(-1.66%)
Jun 07, 2011	44.98	45.20	44.61	44.68	35,311	+0.15(+0.34%)
Jun 06, 2011	45.01	45.13	44.48	44.53	68,675	-0.61(-1.35%)
Jun 03, 2011	45.04	45.34	44.95	45.14	71,263	+0.14(+0.31%)
May 24, 2011	45.63	45.74	44.87	45.00	67,250	-0.34(-0.75%)
May 23, 2011	45.61	45.70	45.33	45.34	40,508	-1.09(-2.35%)
May 20, 2011	46.70	46.70	46.30	46.43	111,180	-0.58(-1.23%)
May 19, 2011	47.73	47.73	46.85	47.01	56,550	-0.48(-1.01%)
May 18, 2011	46.12	47.75	45.91	47.49	86,259	+1.64(+3.58%)
May 17, 2011	46.41	46.41	45.44	45.85	70,381	-0.92(-1.97%)
May 16, 2011	47.08	47.60	46.69	46.77	95,969	-0.77(-1.62%)
May 13, 2011	47.88	47.98	47.40	47.54	88,008	-0.35(-0.73%)
May 12, 2011	46.69	47.98	46.64	47.89	165,996	+1.10(+2.35%)
May 11, 2011	46.79	46.96	46.50	46.79	88,641	-0.29(-0.62%)
May 10, 2011	46.22	47.18	46.19	47.08	91,068	+0.86(+1.86%)
May 09, 2011	46.15	46.37	45.68	46.22	104,539	-0.21(-0.45%)
May 06, 2011	47.64	47.64	46.31	46.43	139,116	-0.48(-1.02%)
May 05, 2011	46.32	48.00	46.15	46.91	117,775	+0.12(+0.26%)
May 04, 2011	46.70	47.44	46.51	46.79	176,602	-0.01(-0.02%)
May 03, 2011	42.91	47.18	42.91	46.80	293,393	+4.43(+10.46%)
May 02, 2011	42.22	42.60	42.22	42.37	109,553	+0.85(+2.05%)
Apr 29, 2011	41.31	41.81	41.00	41.52	29,974	+0.16(+0.39%)
Apr 28, 2011	41.70	41.77	40.97	41.36	45,600	-0.53(-1.27%)
Apr 27, 2011	42.10	42.15	41.63	41.89	36,647	-0.29(-0.69%)
Apr 26, 2011	41.61	42.73	41.38	42.18	59,765	+0.79(+1.91%)
Apr 25, 2011	41.51	41.55	41.17	41.39	15,177	-0.27(-0.65%)
Apr 21, 2011	41.30	41.67	40.89	41.66	49,019	+0.36(+0.87%)
Apr 20, 2011	41.05	41.74	40.82	41.30	59,998	+0.88(+2.18%)
Apr 19, 2011	40.96	41.11	39.96	40.42	34,626	-0.32(-0.79%)
Apr 18, 2011	41.01	41.01	40.27	40.74	59,825	-1.03(-2.47%)
Apr 15, 2011	41.25	41.96	40.75	41.77	92,178	+0.48(+1.16%)
Apr 14, 2011	40.12	41.36	40.02	41.29	81,819	+0.72(+1.77%)
Apr 13, 2011	41.59	41.76	40.04	40.57	205,722	-1.77(-4.18%)
Apr 12, 2011	43.11	43.11	42.12	42.34	93,347	-0.99(-2.28%)
Apr 11, 2011	43.74	44.35	42.78	43.33	44,044	-0.44(-1.01%)
Apr 08, 2011	44.72	44.72	43.50	43.77	31,259	-0.67(-1.51%)
Apr 07, 2011	45.06	45.15	44.21	44.44	32,889	-0.59(-1.31%)
Apr 06, 2011	44.80	45.26	44.71	45.03	28,046	+0.30(+0.67%)
Apr 05, 2011	44.76	44.95	44.54	44.73	58,405	-0.03(-0.07%)
Apr 04, 2011	44.85	45.10	44.38	44.76	54,914	-0.08(-0.18%)