Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2011	45.38	45.79	44.68	44.84	45,618	-0.22(-0.49%)
Mar 31, 2011	44.50	45.12	44.38	45.06	38,136	+0.58(+1.30%)
Mar 30, 2011	44.48	44.48	44.48	44.48	57,071	-0.49(-1.09%)
Mar 29, 2011	44.38	45.05	44.15	44.97	37,921	+0.53(+1.19%)
Mar 28, 2011	45.16	45.21	44.34	44.44	19,787	-0.54(-1.20%)
Mar 25, 2011	45.70	45.77	44.85	44.98	79,323	-0.46(-1.01%)
Mar 24, 2011	45.38	45.78	44.51	45.44	38,928	+0.35(+0.78%)
Mar 23, 2011	44.39	45.45	43.88	45.09	34,770	+0.53(+1.19%)
Mar 22, 2011	45.70	45.70	44.56	44.56	25,666	-1.14(-2.49%)
Mar 21, 2011	45.84	45.85	45.52	45.70	66,587	+1.66(+3.77%)
Mar 18, 2011	43.91	44.32	43.62	44.04	76,289	+0.54(+1.24%)
Mar 17, 2011	44.15	44.15	43.48	43.50	54,496	+0.01(+0.02%)
Mar 16, 2011	45.16	45.16	43.43	43.49	126,651	-1.75(-3.87%)
Mar 15, 2011	45.00	45.57	44.96	45.24	82,986	-0.70(-1.52%)
Mar 14, 2011	45.46	46.02	44.94	45.94	65,892	+0.04(+0.09%)
Mar 11, 2011	45.07	46.43	45.03	45.90	99,131	+0.57(+1.26%)
Mar 10, 2011	44.55	46.14	44.30	45.33	185,683	+0.03(+0.07%)
Mar 09, 2011	45.20	45.43	44.59	45.30	83,215	+0.01(+0.02%)
Mar 08, 2011	44.40	45.80	43.80	45.29	49,708	+0.85(+1.91%)
Mar 07, 2011	46.24	46.49	43.86	44.44	66,641	-1.73(-3.75%)
Mar 04, 2011	46.87	47.03	45.21	46.17	58,667	-0.61(-1.30%)
Mar 03, 2011	46.40	47.50	46.16	46.78	127,767	+0.92(+2.01%)
Mar 02, 2011	45.48	46.50	44.97	45.86	66,667	+0.24(+0.53%)
Mar 01, 2011	47.17	47.31	45.29	45.62	67,619	-1.54(-3.27%)
Feb 28, 2011	47.61	47.99	46.47	47.16	67,771	-0.12(-0.25%)
Feb 25, 2011	45.86	47.35	45.46	47.28	80,805	+1.74(+3.82%)
Feb 24, 2011	45.63	46.22	44.79	45.54	91,699	+0.01(+0.02%)
Feb 23, 2011	46.24	46.48	45.44	45.53	162,483	-0.80(-1.73%)
Feb 22, 2011	46.45	47.38	46.11	46.33	137,949	-0.57(-1.22%)
Feb 18, 2011	44.40	47.84	44.40	46.90	475,149	+3.82(+8.87%)
Feb 17, 2011	42.37	43.28	42.04	43.08	217,329	+0.73(+1.72%)
Feb 16, 2011	43.44	43.69	42.25	42.35	164,641	-1.01(-2.33%)
Feb 15, 2011	44.27	44.91	43.24	43.36	138,019	-1.04(-2.34%)
Feb 14, 2011	45.16	45.61	43.96	44.40	130,578	-0.70(-1.55%)
Feb 11, 2011	44.79	45.57	44.79	45.10	60,760	-0.06(-0.13%)
Feb 10, 2011	44.31	45.22	44.25	45.16	65,085	+0.54(+1.21%)
Feb 09, 2011	44.84	45.11	44.00	44.62	38,736	-0.55(-1.22%)
Feb 08, 2011	44.90	45.37	44.60	45.17	30,732	+0.31(+0.69%)
Feb 07, 2011	44.29	45.31	44.04	44.86	78,144	+0.55(+1.24%)
Feb 04, 2011	44.34	44.48	43.79	44.31	34,705	-0.16(-0.36%)
Feb 03, 2011	44.58	44.60	43.61	44.47	37,028	-0.04(-0.09%)
Feb 02, 2011	43.91	44.78	43.91	44.51	37,818	+0.38(+0.86%)
Feb 01, 2011	43.07	44.27	42.90	44.13	58,741	+1.35(+3.16%)
Jan 31, 2011	42.57	42.98	41.74	42.78	110,534	+0.47(+1.11%)
Jan 28, 2011	42.86	42.86	41.80	42.31	88,541	-0.57(-1.33%)
Jan 27, 2011	43.14	43.28	42.18	42.88	39,163	-0.26(-0.60%)
Jan 26, 2011	42.10	44.00	41.99	43.14	100,197	+1.13(+2.69%)
Jan 25, 2011	40.77	42.05	40.57	42.01	55,053	+0.97(+2.36%)
Jan 24, 2011	40.34	41.16	40.19	41.04	37,159	+0.61(+1.51%)
Jan 21, 2011	41.09	41.09	40.34	40.43	107,350	-0.13(-0.32%)
Jan 20, 2011	41.07	41.37	40.23	40.56	100,362	-0.93(-2.24%)
Jan 19, 2011	42.10	42.31	41.08	41.49	86,912	-0.75(-1.78%)
Jan 18, 2011	41.72	42.38	41.59	42.24	71,634	+0.19(+0.45%)
Jan 14, 2011	41.90	42.34	41.42	42.05	193,997	+0.16(+0.38%)
Jan 13, 2011	41.60	41.89	41.27	41.89	88,935	+0.33(+0.79%)
Jan 12, 2011	41.36	42.22	41.13	41.56	117,492	+0.68(+1.66%)
Jan 11, 2011	41.31	41.45	40.73	40.88	51,772	-0.27(-0.66%)
Jan 10, 2011	41.17	41.35	40.28	41.15	78,499	-0.02(-0.05%)
Jan 07, 2011	40.78	41.30	40.22	41.17	80,435	+0.54(+1.33%)
Jan 06, 2011	40.81	41.46	40.47	40.63	84,242	-0.21(-0.51%)
Jan 05, 2011	40.01	41.00	39.95	40.84	94,852	+0.86(+2.15%)
Jan 04, 2011	40.09	40.37	38.91	39.98	104,587	-0.02(-0.05%)
Jan 03, 2011	39.41	40.88	39.41	40.00	204,994	+1.75(+4.58%)
Dec 31, 2010	38.16	38.33	38.04	38.25	68,558	+0.04(+0.10%)
Dec 30, 2010	38.15	38.37	38.10	38.21	77,387	-0.05(-0.13%)
Dec 29, 2010	38.12	38.40	37.89	38.26	106,531	+0.33(+0.87%)
Dec 28, 2010	37.89	38.25	37.75	37.93	45,871	+0.05(+0.13%)
Dec 27, 2010	37.37	37.89	37.35	37.88	32,955	+0.43(+1.15%)
Dec 23, 2010	37.34	37.63	37.34	37.45	28,224	+0.10(+0.27%)
Dec 22, 2010	37.25	37.55	37.18	37.35	60,193	+0.30(+0.81%)
Dec 21, 2010	36.16	37.08	36.11	37.05	79,636	+1.17(+3.26%)
Dec 20, 2010	36.36	36.50	35.78	35.88	76,664	-0.39(-1.08%)
Dec 17, 2010	36.67	36.67	35.80	36.27	211,489	-0.40(-1.09%)
Dec 16, 2010	35.91	36.96	35.71	36.67	57,559	+0.89(+2.49%)
Dec 15, 2010	35.45	36.39	35.26	35.78	54,347	+0.34(+0.96%)
Dec 14, 2010	35.31	35.58	34.93	35.44	34,870	+0.39(+1.11%)
Dec 13, 2010	35.69	35.83	35.01	35.05	42,647	-0.49(-1.38%)
Dec 10, 2010	35.10	35.72	34.64	35.54	46,859	+0.45(+1.28%)
Dec 09, 2010	35.49	35.49	34.84	35.09	37,164	-0.03(-0.09%)
Dec 08, 2010	35.21	35.46	35.01	35.12	34,024	+0.04(+0.11%)
Dec 07, 2010	35.00	35.63	34.64	35.08	61,716	+0.36(+1.04%)
Dec 06, 2010	34.73	34.85	34.08	34.72	45,824	-0.12(-0.34%)
Dec 03, 2010	34.29	34.98	34.23	34.84	43,759	+0.28(+0.81%)
Dec 02, 2010	34.26	34.71	34.07	34.56	70,403	+0.30(+0.88%)
Dec 01, 2010	33.78	34.87	33.70	34.26	74,527	+1.27(+3.85%)
Nov 30, 2010	33.02	33.42	32.63	32.99	74,069	-0.50(-1.49%)
Nov 29, 2010	33.21	33.57	32.62	33.49	47,454	-0.02(-0.06%)
Nov 26, 2010	33.35	33.58	33.27	33.51	16,258	+0.06(+0.18%)
Nov 24, 2010	32.28	33.45	33.45	33.45	51,158	+1.17(+3.62%)
Nov 23, 2010	31.75	32.45	31.72	32.28	61,220	-0.01(-0.03%)
Nov 22, 2010	32.13	32.59	31.90	32.29	45,552	+0.00(+0.00%)
Nov 19, 2010	32.32	32.50	32.00	32.29	84,958	-0.02(-0.06%)
Nov 18, 2010	31.51	32.80	31.51	32.31	43,631	+1.28(+4.13%)
Nov 17, 2010	31.11	31.41	30.75	31.03	50,466	-0.07(-0.23%)
Nov 16, 2010	31.45	31.47	30.68	31.10	71,088	-0.56(-1.77%)
Nov 15, 2010	30.97	31.89	30.40	31.66	60,786	+0.77(+2.49%)
Nov 12, 2010	31.72	32.15	30.74	30.89	79,295	-1.12(-3.50%)
Nov 11, 2010	32.01	32.35	31.79	32.01	24,802	-0.47(-1.45%)
Nov 10, 2010	31.70	32.56	31.51	32.48	52,502	+0.89(+2.82%)
Nov 09, 2010	32.46	32.50	31.44	31.59	61,501	-0.87(-2.68%)
Nov 08, 2010	32.99	33.36	32.09	32.46	92,362	-0.52(-1.58%)
Nov 05, 2010	32.77	33.17	32.23	32.98	231,867	+0.33(+1.01%)
Nov 04, 2010	32.07	32.83	31.75	32.65	162,851	+0.92(+2.90%)
Nov 03, 2010	31.43	31.84	30.93	31.73	143,785	+0.24(+0.76%)
Nov 02, 2010	32.28	32.28	30.95	31.49	271,393	-2.73(-7.98%)
Nov 01, 2010	35.86	36.17	33.80	34.22	187,151	-1.38(-3.88%)
Oct 29, 2010	34.80	35.75	34.74	35.60	55,785	+0.70(+2.01%)
Oct 28, 2010	35.49	35.74	34.62	34.90	81,847	-0.25(-0.71%)
Oct 27, 2010	34.70	35.28	34.38	35.15	43,897	-0.22(-0.62%)
Oct 25, 2010	35.05	35.73	35.04	35.37	25,512	+0.53(+1.52%)
Oct 22, 2010	34.84	34.87	34.40	34.84	42,157	+0.14(+0.40%)
Oct 21, 2010	34.93	35.34	33.79	34.70	80,661	-0.07(-0.20%)
Oct 20, 2010	34.44	35.25	34.24	34.77	46,181	+0.61(+1.79%)
Oct 19, 2010	34.19	34.71	33.44	34.16	134,842	-0.53(-1.53%)
Oct 18, 2010	33.61	34.69	33.51	34.69	78,280	+1.11(+3.31%)
Oct 15, 2010	33.61	33.77	32.97	33.58	121,573	+0.48(+1.45%)
Oct 14, 2010	32.54	33.16	32.30	33.10	38,110	+0.61(+1.88%)
Oct 13, 2010	32.07	32.86	31.91	32.49	164,475	+0.54(+1.69%)
Oct 12, 2010	31.76	32.06	31.38	31.95	65,654	+0.13(+0.41%)
Oct 11, 2010	31.88	32.11	31.60	31.82	72,498	-0.18(-0.56%)
Oct 08, 2010	32.00	32.25	31.77	32.00	73,805	+0.07(+0.22%)
Oct 07, 2010	32.17	32.66	31.90	31.93	312	+0.10(+0.31%)
Oct 06, 2010	32.60	32.73	31.20	31.83	81,066	-0.82(-2.51%)
Oct 05, 2010	31.83	33.00	31.83	32.65	67,138	+1.31(+4.18%)
Oct 04, 2010	31.29	31.57	31.04	31.34	75,231	+0.04(+0.13%)
Oct 01, 2010	31.30	31.94	30.75	31.30	93,322	-0.18(-0.58%)
Sep 30, 2010	31.48	32.62	31.11	31.48	59,525	-0.57(-1.77%)
Sep 29, 2010	31.63	32.30	31.36	32.05	69,261	+0.20(+0.63%)
Sep 28, 2010	31.34	31.86	30.67	31.85	147	+0.53(+1.69%)
Sep 27, 2010	31.67	31.91	30.49	31.32	56,569	-0.35(-1.11%)
Sep 24, 2010	30.28	31.67	30.20	31.67	44,620	+1.93(+6.49%)
Sep 23, 2010	29.73	30.52	29.46	29.74	609	-0.33(-1.10%)
Sep 22, 2010	30.58	30.96	29.78	30.07	34,677	-0.56(-1.83%)
Sep 21, 2010	31.52	31.73	30.57	30.63	47,148	-1.00(-3.16%)
Sep 20, 2010	30.00	31.78	29.81	31.63	99,766	+1.80(+6.03%)
Sep 17, 2010	29.83	30.29	29.18	29.83	119,721	+0.11(+0.37%)
Sep 15, 2010	29.18	29.87	28.89	29.72	44,379	+0.43(+1.47%)
Sep 14, 2010	29.24	29.60	28.70	29.29	42,452	+0.00(+0.00%)
Sep 13, 2010	28.50	29.45	28.21	29.29	94,762	+1.16(+4.12%)
Sep 10, 2010	29.00	29.24	27.71	28.13	130,258	-0.83(-2.87%)
Sep 09, 2010	28.95	29.06	28.52	28.96	43,542	+0.51(+1.79%)
Sep 08, 2010	28.26	28.66	27.98	28.45	55,118	+0.30(+1.07%)
Sep 07, 2010	28.61	28.61	27.84	28.15	497	-0.45(-1.57%)
Sep 03, 2010	28.48	28.82	27.89	28.60	83,545	+0.47(+1.67%)
Sep 02, 2010	28.03	28.20	27.44	28.13	247	-0.05(-0.18%)
Sep 01, 2010	27.20	28.18	27.03	28.18	54,584	+1.49(+5.58%)
Aug 31, 2010	26.69	27.33	26.35	26.69	100	-0.27(-1.00%)
Aug 30, 2010	27.49	27.92	26.92	26.96	57,289	-0.70(-2.53%)
Aug 27, 2010	27.66	27.79	26.47	27.66	69,723	+0.83(+3.09%)
Aug 26, 2010	27.60	27.65	26.63	26.83	648	-0.63(-2.29%)
Aug 25, 2010	26.88	27.57	26.27	27.46	345	+0.34(+1.25%)
Aug 24, 2010	27.28	27.79	27.00	27.12	1,400	-0.62(-2.24%)
Aug 23, 2010	28.41	28.41	27.62	27.74	52,583	-0.45(-1.60%)
Aug 20, 2010	27.95	28.48	27.50	28.19	103,392	+0.06(+0.21%)
Aug 19, 2010	29.31	29.44	27.70	28.13	1,204	-1.33(-4.51%)
Aug 18, 2010	29.58	29.65	28.63	29.46	5,387	-0.07(-0.24%)
Aug 17, 2010	29.08	30.09	28.68	29.53	831	+0.89(+3.11%)
Aug 16, 2010	27.99	28.89	27.41	28.64	66,237	+0.39(+1.38%)
Aug 13, 2010	28.25	28.79	28.22	28.25	69,785	-0.58(-2.01%)
Aug 12, 2010	28.65	29.25	28.34	28.83	82,733	-0.55(-1.87%)
Aug 11, 2010	29.65	30.05	29.08	29.38	105,989	-1.15(-3.77%)
Aug 10, 2010	30.80	30.84	29.89	30.53	78,575	-0.86(-2.74%)
Aug 09, 2010	31.76	31.76	31.16	31.39	62,971	-0.09(-0.29%)
Aug 06, 2010	31.48	31.58	30.08	31.48	87,039	-0.17(-0.54%)
Aug 05, 2010	32.14	32.47	31.56	31.65	66,153	-0.69(-2.13%)
Aug 04, 2010	31.65	32.38	31.40	32.34	88,369	+0.91(+2.90%)
Aug 03, 2010	32.04	32.34	30.28	31.43	151,608	-0.18(-0.57%)
Aug 02, 2010	31.34	32.32	31.10	31.61	163,736	+0.66(+2.13%)
Jul 30, 2010	30.95	31.46	29.93	30.95	79,190	-0.08(-0.26%)
Jul 29, 2010	30.75	31.48	29.81	31.03	71,050	+0.45(+1.47%)
Jul 28, 2010	30.58	31.27	30.33	30.58	559	-0.53(-1.70%)
Jul 27, 2010	31.39	31.77	30.93	31.11	68,339	+0.11(+0.35%)
Jul 26, 2010	30.35	31.08	30.25	31.00	110,150	+0.86(+2.85%)
Jul 23, 2010	29.66	30.86	29.38	30.14	107,614	+0.32(+1.07%)
Jul 22, 2010	28.88	30.12	28.88	29.82	86,350	+1.41(+4.96%)
Jul 21, 2010	29.41	29.70	28.17	28.41	67,955	-0.68(-2.34%)
Jul 20, 2010	27.56	29.29	27.43	29.09	113,514	+1.06(+3.78%)
Jul 19, 2010	27.96	28.49	26.93	28.03	72,060	+0.10(+0.36%)
Jul 16, 2010	27.93	29.50	27.70	27.93	94,658	-1.77(-5.96%)
Jul 15, 2010	29.10	29.87	28.61	29.70	116,642	+0.60(+2.06%)
Jul 14, 2010	29.39	29.76	28.98	29.10	96,696	-0.48(-1.62%)
Jul 13, 2010	29.58	29.98	28.86	29.58	1,367	+1.22(+4.30%)
Jul 12, 2010	28.92	29.25	28.07	28.36	54,394	-0.59(-2.04%)
Jul 09, 2010	28.95	29.03	28.39	28.95	78,258	+0.39(+1.37%)
Jul 08, 2010	28.56	28.59	27.72	28.56	76,859	+0.74(+2.66%)
Jul 07, 2010	26.90	27.92	26.70	27.82	102,203	+0.98(+3.65%)
Jul 06, 2010	26.84	27.90	26.67	26.84	699	-0.05(-0.19%)
Jul 02, 2010	26.89	27.82	26.78	26.89	52,464	-0.74(-2.68%)