Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	68.08	68.76	67.78	68.37	106,532	+1.19(+1.77%)
Oct 30, 2014	66.98	68.75	66.71	67.18	245,600	+0.30(+0.45%)
Oct 29, 2014	60.00	66.98	60.00	66.88	312,435	+8.79(+15.13%)
Oct 28, 2014	56.30	58.31	56.07	58.09	129,345	+2.10(+3.75%)
Oct 27, 2014	55.76	56.45	56.25	55.99	44,647	-0.26(-0.46%)
Oct 24, 2014	56.69	56.69	56.03	56.25	17,855	-0.27(-0.48%)
Oct 23, 2014	55.53	56.69	55.53	56.52	31,054	+1.50(+2.73%)
Oct 22, 2014	55.29	55.89	54.88	55.02	48,348	-0.26(-0.47%)
Oct 21, 2014	54.87	55.60	54.34	55.28	64,042	+0.52(+0.95%)
Oct 20, 2014	54.20	54.79	54.01	54.76	51,820	+0.31(+0.57%)
Oct 17, 2014	55.93	55.93	54.40	54.45	49,661	-0.69(-1.25%)
Oct 16, 2014	54.32	56.40	54.32	55.14	60,320	-0.06(-0.11%)
Oct 15, 2014	52.76	55.46	52.65	55.20	94,260	+1.80(+3.37%)
Oct 14, 2014	52.13	53.74	52.13	53.40	87,430	+1.63(+3.15%)
Oct 13, 2014	51.76	52.36	51.76	51.77	90,209	-0.08(-0.15%)
Oct 10, 2014	52.37	53.29	51.61	51.85	85,624	-0.89(-1.69%)
Oct 09, 2014	54.33	54.37	52.52	52.74	71,111	-1.70(-3.12%)
Oct 08, 2014	53.05	54.50	52.86	54.44	73,732	+1.34(+2.52%)
Oct 07, 2014	54.00	54.15	53.10	53.10	61,231	-1.15(-2.12%)
Oct 06, 2014	54.89	55.11	54.22	54.25	47,433	-0.62(-1.13%)
Oct 03, 2014	55.56	55.71	54.72	54.87	86,350	-0.01(-0.02%)
Oct 02, 2014	53.92	55.27	53.92	54.88	80,169	+0.95(+1.76%)
Oct 01, 2014	54.96	54.96	53.89	53.93	57,664	-0.83(-1.52%)
Sep 30, 2014	54.43	55.47	54.30	54.76	218,632	+0.46(+0.85%)
Sep 29, 2014	54.05	54.45	53.69	54.30	77,447	-0.52(-0.95%)
Sep 26, 2014	55.06	55.26	54.60	54.82	39,499	-0.15(-0.27%)
Sep 25, 2014	55.86	56.05	54.48	54.97	63,516	-0.89(-1.59%)
Sep 24, 2014	55.67	55.96	55.01	55.86	45,648	+0.11(+0.20%)
Sep 23, 2014	56.20	56.22	55.43	55.75	51,322	-0.49(-0.87%)
Sep 22, 2014	57.48	57.48	56.16	56.24	56,801	-1.60(-2.77%)
Sep 19, 2014	58.89	59.63	57.38	57.84	116,664	-0.99(-1.68%)
Sep 18, 2014	58.27	59.00	58.06	58.83	39,888	+0.53(+0.91%)
Sep 17, 2014	58.23	58.69	57.32	58.30	28,888	+0.01(+0.02%)
Sep 16, 2014	57.80	58.31	57.34	58.29	50,473	+0.40(+0.69%)
Sep 15, 2014	57.95	58.20	57.10	57.89	60,869	+0.09(+0.16%)
Sep 12, 2014	58.56	58.56	57.24	57.80	82,043	-0.94(-1.60%)
Sep 11, 2014	58.21	58.94	58.14	58.74	37,840	+0.16(+0.27%)
Sep 10, 2014	58.39	59.33	58.35	58.58	76,255	+0.03(+0.05%)
Sep 09, 2014	59.88	59.88	57.95	58.55	72,967	-1.08(-1.81%)
Sep 08, 2014	60.05	60.05	59.35	59.63	30,303	-0.37(-0.62%)
Sep 05, 2014	60.55	60.99	59.92	60.00	88,289	-0.74(-1.22%)
Sep 04, 2014	59.99	61.05	59.79	60.74	128,394	+0.87(+1.45%)
Sep 03, 2014	60.84	60.84	59.71	59.87	75,344	-0.59(-0.98%)
Sep 02, 2014	60.34	60.76	59.77	60.46	45,886	+0.28(+0.47%)
Aug 29, 2014	60.01	60.18	60.18	60.18	32,000	+0.18(+0.30%)
Aug 28, 2014	60.00	60.06	59.77	60.00	56,731	-0.11(-0.18%)
Aug 27, 2014	60.79	60.83	60.01	60.11	17,404	-0.65(-1.07%)
Aug 26, 2014	60.59	61.05	60.28	60.76	32,924	+0.23(+0.38%)
Aug 25, 2014	60.35	60.70	60.00	60.53	49,300	+0.54(+0.90%)
Aug 22, 2014	60.57	60.57	59.91	59.99	58,182	-0.53(-0.88%)
Aug 21, 2014	59.82	60.86	59.43	60.52	70,926	+0.77(+1.29%)
Aug 20, 2014	58.65	59.80	58.65	59.75	76,145	+0.81(+1.37%)
Aug 19, 2014	58.50	58.95	58.18	58.94	115,280	+0.49(+0.84%)
Aug 18, 2014	58.80	58.80	58.04	58.45	89,944	+0.24(+0.41%)
Aug 15, 2014	59.06	59.14	57.44	58.21	78,616	-0.26(-0.44%)
Aug 14, 2014	58.50	58.60	57.66	58.47	47,301	+0.17(+0.29%)
Aug 13, 2014	58.89	58.99	58.22	58.30	96,439	-0.69(-1.17%)
Aug 12, 2014	60.25	60.61	58.74	58.99	62,231	-1.45(-2.40%)
Aug 11, 2014	59.76	60.86	59.56	60.44	40,949	+0.78(+1.31%)
Aug 08, 2014	59.16	59.86	59.08	59.66	54,652	+0.39(+0.66%)
Aug 07, 2014	59.75	60.01	59.01	59.27	64,386	-0.25(-0.42%)
Aug 06, 2014	58.35	60.11	58.35	59.52	52,012	+0.87(+1.48%)
Aug 05, 2014	58.59	59.01	58.00	58.65	55,233	-0.25(-0.42%)
Aug 04, 2014	58.46	59.10	57.95	58.90	121,428	+0.67(+1.15%)