Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	48.12	48.12	47.44	47.62	39,015	-0.36(-0.75%)
Mar 27, 2013	48.29	48.31	47.80	47.98	26,430	-0.54(-1.11%)
Mar 26, 2013	48.36	48.56	47.68	48.52	48,155	+0.33(+0.68%)
Mar 25, 2013	47.78	48.72	47.67	48.19	41,994	+0.43(+0.90%)
Mar 22, 2013	47.62	48.00	47.00	47.76	42,426	+0.20(+0.42%)
Mar 21, 2013	48.06	48.39	47.36	47.56	35,279	-0.96(-1.98%)
Mar 20, 2013	48.31	48.52	47.65	48.52	33,637	+0.51(+1.06%)
Mar 19, 2013	48.46	48.79	47.64	48.01	37,667	-0.45(-0.93%)
Mar 18, 2013	48.20	48.61	48.20	48.46	37,721	-0.34(-0.70%)
Mar 15, 2013	48.97	49.46	48.65	48.80	138,625	-0.41(-0.83%)
Mar 14, 2013	48.28	49.26	48.10	49.21	79,905	+0.93(+1.93%)
Mar 13, 2013	48.82	48.95	48.09	48.28	63,484	-0.57(-1.17%)
Mar 12, 2013	49.00	49.11	48.73	48.85	20,875	-0.13(-0.27%)
Mar 11, 2013	48.75	49.08	48.52	48.98	38,781	+0.21(+0.43%)
Mar 08, 2013	49.00	49.05	48.13	48.77	61,733	+0.26(+0.54%)
Mar 07, 2013	49.86	49.99	48.20	48.51	63,786	-1.43(-2.86%)
Mar 06, 2013	49.76	50.17	49.54	49.94	59,564	+0.51(+1.03%)
Mar 05, 2013	47.99	49.78	47.93	49.43	114,811	+1.64(+3.43%)
Mar 04, 2013	47.42	48.18	46.90	47.79	65,668	+0.11(+0.23%)
Mar 01, 2013	47.22	47.90	46.77	47.68	54,032	-0.03(-0.06%)
Feb 28, 2013	47.61	48.11	47.51	47.71	40,441	+0.18(+0.38%)
Feb 27, 2013	46.66	48.09	46.42	47.53	110,265	+0.16(+0.34%)
Feb 26, 2013	47.44	47.79	47.14	47.37	74,281	+0.34(+0.72%)
Feb 25, 2013	48.71	49.16	47.00	47.03	85,517	-1.30(-2.69%)
Feb 22, 2013	47.41	48.45	47.41	48.33	86,857	+1.02(+2.16%)
Feb 21, 2013	46.62	47.57	46.43	47.31	100,624	+0.96(+2.07%)
Feb 20, 2013	49.00	49.19	46.31	46.35	184,145	-2.25(-4.63%)
Feb 19, 2013	47.14	48.89	47.14	48.60	205,056	+1.50(+3.18%)
Feb 15, 2013	47.60	47.71	46.71	47.10	153,040	-0.55(-1.15%)
Feb 14, 2013	47.64	47.99	47.40	47.65	120,243	-0.09(-0.19%)
Feb 13, 2013	48.38	48.52	47.61	47.74	71,424	-0.44(-0.91%)
Feb 12, 2013	47.27	48.43	47.27	48.18	106,112	+1.10(+2.34%)
Feb 11, 2013	47.24	47.37	46.78	47.08	37,993	-0.31(-0.65%)
Feb 08, 2013	47.03	47.64	47.03	47.39	50,352	+0.35(+0.74%)
Feb 07, 2013	47.20	47.26	46.72	47.04	63,653	-0.06(-0.13%)
Feb 06, 2013	47.48	47.63	47.00	47.10	78,151	+0.30(+0.64%)
Feb 04, 2013	46.85	47.07	46.67	46.80	106,916	-0.43(-0.91%)
Feb 01, 2013	47.20	47.56	46.53	47.23	170,852	+0.37(+0.79%)
Jan 31, 2013	46.82	47.06	46.66	46.86	68,669	+0.00(+0.00%)
Jan 30, 2013	47.69	47.69	46.66	46.86	82,036	-0.83(-1.74%)
Jan 29, 2013	48.24	48.58	46.35	47.69	613,376	-3.98(-7.70%)
Jan 28, 2013	51.66	51.96	51.36	51.67	49,005	+0.09(+0.17%)
Jan 25, 2013	50.67	51.91	50.67	51.58	68,846	+1.03(+2.04%)
Jan 24, 2013	50.01	50.83	49.78	50.55	114,918	+0.59(+1.18%)
Jan 23, 2013	50.00	50.25	49.77	49.96	69,942	-0.03(-0.06%)
Jan 22, 2013	50.05	50.05	49.72	49.99	73,706	+0.10(+0.20%)
Jan 18, 2013	50.21	50.21	49.64	49.89	77,395	-0.21(-0.42%)
Jan 17, 2013	49.89	50.30	49.65	50.10	73,532	+0.54(+1.09%)
Jan 16, 2013	50.06	50.32	49.44	49.56	106,317	-0.73(-1.45%)
Jan 15, 2013	50.10	50.72	49.83	50.29	80,438	-0.08(-0.16%)
Jan 14, 2013	49.56	50.70	49.42	50.37	147,418	+0.18(+0.36%)
Jan 11, 2013	50.48	51.15	49.57	50.19	187,903	-0.16(-0.32%)
Jan 10, 2013	51.31	51.31	49.92	50.35	172,192	-0.79(-1.54%)
Jan 09, 2013	51.56	51.62	50.89	51.14	32,833	-0.15(-0.29%)
Jan 08, 2013	51.09	51.32	50.74	51.29	35,962	+0.18(+0.35%)
Jan 07, 2013	50.79	51.52	50.67	51.11	67,832	-0.07(-0.14%)
Jan 04, 2013	51.66	51.66	50.95	51.18	75,916	-0.16(-0.31%)
Jan 03, 2013	51.27	51.65	51.16	51.34	87,363	+0.01(+0.02%)
Jan 02, 2013	50.41	51.43	49.66	51.33	173,542	+1.67(+3.36%)
Dec 31, 2012	48.16	50.09	47.91	49.66	92,189	+1.61(+3.35%)
Dec 28, 2012	48.20	48.90	47.97	48.05	35,286	-0.80(-1.64%)
Dec 27, 2012	48.17	48.90	47.91	48.85	48,989	+0.65(+1.35%)
Dec 26, 2012	48.85	48.85	47.71	48.20	39,182	-0.63(-1.29%)
Dec 24, 2012	48.70	48.89	48.35	48.83	31,807	+0.36(+0.74%)
Dec 21, 2012	47.84	48.55	47.61	48.47	141,159	+0.87(+1.83%)
Dec 20, 2012	46.72	47.74	46.72	47.60	86,536	+0.82(+1.75%)
Dec 19, 2012	46.40	47.03	46.15	46.78	94,752	+0.44(+0.95%)
Dec 18, 2012	46.34	46.52	45.94	46.34	279,152	+0.02(+0.04%)
Dec 17, 2012	46.10	46.51	45.99	46.32	61,561	+0.35(+0.76%)
Dec 14, 2012	45.67	46.45	45.38	45.97	74,792	+0.07(+0.15%)
Dec 13, 2012	45.64	46.19	45.64	45.90	52,602	+0.17(+0.37%)
Dec 12, 2012	46.05	46.48	45.51	45.73	203,207	-0.27(-0.59%)
Dec 11, 2012	45.99	46.24	45.11	46.00	99,539	+0.00(+0.00%)
Dec 10, 2012	45.28	46.25	45.01	46.00	72,372	+0.79(+1.75%)
Dec 07, 2012	45.40	45.40	44.59	45.21	29,581	+0.13(+0.29%)
Dec 06, 2012	44.83	45.47	44.42	45.08	68,845	+0.42(+0.94%)
Dec 05, 2012	45.05	45.15	44.32	44.66	42,487	-0.25(-0.56%)
Dec 04, 2012	44.69	45.05	44.15	44.91	64,966	+0.48(+1.08%)
Nov 30, 2012	44.40	44.60	43.89	44.43	204,479	+0.18(+0.41%)
Nov 29, 2012	42.98	44.40	42.50	44.25	59,482	+1.58(+3.70%)
Nov 28, 2012	42.30	42.84	41.72	42.67	51,115	+0.20(+0.47%)
Nov 27, 2012	42.43	43.00	42.26	42.47	52,089	-0.08(-0.19%)
Nov 26, 2012	41.98	42.59	41.91	42.55	49,682	+0.42(+1.00%)
Nov 23, 2012	42.15	42.51	42.05	42.13	14,382	+0.00(+0.00%)
Nov 21, 2012	41.77	42.18	41.53	42.13	19,142	+0.35(+0.84%)
Nov 20, 2012	42.16	42.16	41.40	41.78	46,827	-0.34(-0.81%)
Nov 19, 2012	41.36	42.12	41.36	42.12	36,476	+1.31(+3.21%)
Nov 16, 2012	40.10	40.93	39.23	40.81	60,619	+0.52(+1.29%)
Nov 15, 2012	40.57	40.93	40.13	40.29	50,536	-0.21(-0.52%)
Nov 14, 2012	41.01	41.01	40.00	40.50	68,201	-0.38(-0.93%)
Nov 13, 2012	41.29	41.49	40.68	40.88	57,530	-0.71(-1.71%)
Nov 12, 2012	41.33	41.87	41.00	41.59	43,068	+0.09(+0.22%)
Nov 09, 2012	41.18	41.75	40.92	41.50	124,199	+0.25(+0.61%)
Nov 08, 2012	42.01	42.20	41.13	41.25	91,377	-0.69(-1.65%)
Nov 07, 2012	42.97	43.38	41.75	41.94	129,027	-1.82(-4.16%)
Nov 06, 2012	41.98	43.99	41.90	43.76	252,813	+1.86(+4.44%)
Nov 05, 2012	40.25	42.21	40.00	41.90	144,127	+2.67(+6.81%)
Nov 02, 2012	40.19	40.19	39.02	39.23	31,960	-0.81(-2.02%)
Nov 01, 2012	39.59	40.22	39.30	40.04	45,411	+0.63(+1.60%)
Oct 31, 2012	39.84	40.05	38.39	39.41	38,277	-0.51(-1.28%)
Oct 26, 2012	40.03	39.92	39.92	39.92	31,100	-0.24(-0.60%)
Oct 25, 2012	39.82	40.40	39.73	40.16	29,262	+0.56(+1.41%)
Oct 24, 2012	39.94	40.06	39.36	39.60	18,204	-0.31(-0.78%)
Oct 23, 2012	39.08	39.94	39.03	39.91	25,961	+0.35(+0.88%)
Oct 19, 2012	40.57	40.73	38.42	39.56	82,298	-1.51(-3.68%)
Oct 18, 2012	41.79	42.38	41.06	41.07	49,485	-0.88(-2.10%)
Oct 17, 2012	42.00	42.11	41.65	41.95	88,832	-0.05(-0.12%)
Oct 16, 2012	42.00	42.19	41.44	42.00	39,962	+0.20(+0.48%)
Oct 15, 2012	42.16	42.16	41.69	41.80	38,233	-0.13(-0.31%)
Oct 12, 2012	42.18	42.64	41.84	41.93	48,317	-0.36(-0.85%)
Oct 11, 2012	42.28	42.52	41.93	42.29	18,683	+0.30(+0.71%)
Oct 10, 2012	42.22	42.22	41.63	41.99	18,464	-0.04(-0.10%)
Oct 09, 2012	43.33	43.43	41.91	42.03	30,250	-1.34(-3.09%)
Oct 08, 2012	43.50	43.70	43.22	43.37	28,062	-0.23(-0.53%)
Oct 05, 2012	43.44	43.80	43.28	43.60	39,321	+0.35(+0.81%)
Oct 04, 2012	43.17	43.28	42.32	43.25	38,575	+0.35(+0.82%)
Oct 03, 2012	43.50	43.50	42.69	42.90	36,142	-0.47(-1.08%)
Oct 02, 2012	43.50	43.50	42.96	43.37	41,182	+0.10(+0.23%)
Oct 01, 2012	42.72	43.59	42.72	43.27	86,091	+0.91(+2.15%)
Sep 28, 2012	42.82	43.07	42.35	42.36	38,687	-0.74(-1.72%)
Sep 27, 2012	42.72	43.23	42.44	43.10	46,577	+0.70(+1.65%)
Sep 26, 2012	43.26	43.34	42.05	42.40	46,582	-0.86(-1.99%)
Sep 25, 2012	43.95	44.53	43.26	43.26	60,959	-0.54(-1.23%)
Sep 24, 2012	43.83	44.33	43.60	43.80	46,967	-0.15(-0.34%)
Sep 21, 2012	43.50	44.40	43.32	43.95	99,141	+0.55(+1.27%)
Sep 20, 2012	43.62	43.62	43.16	43.40	28,201	-0.58(-1.32%)
Sep 19, 2012	43.80	44.55	43.55	43.98	40,131	-0.37(-0.83%)
Sep 18, 2012	43.07	44.51	43.07	44.35	47,885	+1.15(+2.66%)
Sep 17, 2012	43.81	44.05	42.87	43.20	37,266	-1.02(-2.31%)
Sep 14, 2012	44.00	44.36	43.58	44.22	87,696	+0.19(+0.43%)
Sep 13, 2012	42.53	44.06	42.33	44.03	97,252	+1.65(+3.89%)
Sep 12, 2012	42.84	43.03	42.16	42.38	45,765	-0.20(-0.47%)
Sep 11, 2012	43.44	43.57	42.19	42.58	68,087	-0.70(-1.62%)
Sep 10, 2012	42.12	43.77	42.04	43.28	58,563	+1.00(+2.37%)
Sep 07, 2012	41.30	42.40	40.98	42.28	45,320	+1.20(+2.92%)
Sep 06, 2012	40.42	41.32	40.03	41.08	58,072	+0.81(+2.01%)
Sep 05, 2012	40.15	40.50	39.97	40.27	40,226	+0.18(+0.45%)
Sep 04, 2012	39.68	40.42	39.04	40.09	52,635	+0.30(+0.75%)
Aug 31, 2012	39.18	40.00	39.00	39.79	43,146	+0.88(+2.26%)
Aug 30, 2012	39.21	39.43	38.91	38.91	26,317	-0.63(-1.59%)
Aug 29, 2012	39.29	39.59	39.01	39.54	17,006	+0.38(+0.97%)
Aug 27, 2012	39.45	39.78	38.92	39.16	15,964	-0.10(-0.25%)
Aug 24, 2012	38.45	39.37	38.45	39.26	20,138	+0.61(+1.58%)
Aug 23, 2012	39.95	39.95	38.60	38.65	17,866	-1.32(-3.30%)
Aug 22, 2012	39.70	40.01	39.31	39.97	31,189	+0.22(+0.55%)
Aug 21, 2012	39.69	40.29	39.35	39.75	48,671	+0.27(+0.68%)
Aug 20, 2012	39.94	39.94	38.95	39.48	52,739	-0.69(-1.72%)
Aug 17, 2012	40.00	40.27	39.87	40.17	32,951	+0.05(+0.12%)
Aug 16, 2012	39.52	40.32	39.34	40.12	37,046	+0.47(+1.19%)
Aug 15, 2012	39.59	40.00	39.31	39.65	47,368	-0.15(-0.38%)
Aug 14, 2012	40.00	40.23	39.57	39.80	83,027	-0.20(-0.50%)
Aug 13, 2012	39.96	40.00	39.29	40.00	34,544	+0.08(+0.20%)
Aug 10, 2012	39.64	40.00	39.59	39.92	28,669	+0.03(+0.08%)
Aug 09, 2012	40.09	40.27	39.75	39.89	45,556	-0.30(-0.75%)
Aug 08, 2012	39.86	40.24	39.59	40.19	36,616	+0.16(+0.40%)
Aug 07, 2012	39.89	40.18	39.65	40.03	59,044	+0.39(+0.98%)
Aug 06, 2012	39.54	39.99	39.24	39.64	36,602	+0.09(+0.23%)
Aug 03, 2012	39.49	40.09	38.99	39.55	85,297	+0.46(+1.18%)
Aug 02, 2012	39.52	40.40	38.79	39.09	167,632	-0.91(-2.27%)
Aug 01, 2012	36.95	41.50	36.95	40.00	301,321	+4.15(+11.58%)
Jul 31, 2012	35.50	35.93	34.66	35.85	111,603	+0.13(+0.36%)
Jul 30, 2012	36.55	36.59	35.58	35.72	27,003	-0.74(-2.03%)
Jul 27, 2012	35.25	36.53	35.16	36.46	53,543	+1.30(+3.70%)
Jul 26, 2012	35.40	35.60	34.78	35.16	40,720	+0.44(+1.27%)
Jul 25, 2012	35.05	35.35	34.61	34.72	43,475	-0.06(-0.17%)
Jul 24, 2012	35.84	35.94	34.66	34.78	55,222	-1.02(-2.85%)
Jul 23, 2012	35.61	36.05	35.34	35.80	40,350	-0.44(-1.21%)
Jul 20, 2012	36.60	36.60	36.01	36.24	65,009	-0.73(-1.97%)
Jul 19, 2012	37.20	37.50	36.76	36.97	78,011	-0.17(-0.46%)
Jul 18, 2012	36.81	37.18	35.73	37.14	122,096	+0.16(+0.43%)
Jul 17, 2012	36.83	37.31	36.23	36.98	82,897	+0.46(+1.26%)
Jul 16, 2012	37.64	37.64	35.83	36.52	158,386	-1.12(-2.98%)
Jul 13, 2012	38.67	38.76	37.41	37.64	84,057	-0.82(-2.13%)
Jul 12, 2012	39.17	39.17	38.12	38.46	75,917	-1.01(-2.56%)
Jul 11, 2012	39.88	40.06	39.31	39.47	28,096	-0.22(-0.55%)
Jul 10, 2012	40.64	40.70	39.52	39.69	28,263	-0.65(-1.61%)
Jul 09, 2012	40.42	40.52	40.08	40.34	45,451	-0.18(-0.44%)
Jul 06, 2012	40.31	40.76	40.25	40.52	66,515	-0.29(-0.71%)
Jul 05, 2012	40.41	40.88	40.41	40.81	44,904	+0.19(+0.47%)
Jul 03, 2012	39.90	40.66	39.76	40.62	88,893	+0.72(+1.80%)
Jul 02, 2012	39.69	39.93	39.37	39.90	102,697	+0.29(+0.73%)
Jun 29, 2012	39.44	39.77	39.00	39.61	149,476	+1.04(+2.70%)
Jun 28, 2012	38.44	38.75	37.74	38.57	65,198	-0.28(-0.72%)
Jun 27, 2012	39.11	39.11	38.71	38.85	55,978	-0.03(-0.08%)
Jun 26, 2012	38.93	39.16	38.44	38.88	72,682	-0.04(-0.10%)
Jun 25, 2012	38.91	39.35	38.76	38.92	36,616	-0.65(-1.64%)
Jun 22, 2012	40.13	40.29	39.41	39.57	178,590	-0.39(-0.98%)
Jun 21, 2012	40.22	40.52	39.73	39.96	145,116	-0.41(-1.02%)
Jun 20, 2012	40.40	40.74	40.03	40.37	40,820	-0.18(-0.44%)
Jun 19, 2012	39.13	40.62	38.98	40.55	104,693	+1.48(+3.79%)
Jun 18, 2012	38.62	39.41	38.40	39.07	60,201	+0.19(+0.49%)
Jun 15, 2012	38.76	39.23	38.35	38.88	87,632	+0.07(+0.18%)
Jun 14, 2012	38.31	38.89	38.11	38.81	33,458	+0.44(+1.15%)
Jun 13, 2012	38.61	38.98	38.07	38.37	35,386	-0.40(-1.03%)
Jun 12, 2012	38.83	38.83	38.19	38.77	32,589	+0.22(+0.57%)
Jun 11, 2012	40.43	40.56	38.46	38.55	42,116	-1.44(-3.60%)
Jun 08, 2012	38.99	40.30	38.83	39.99	53,426	+0.90(+2.30%)
Jun 07, 2012	39.89	40.10	38.97	39.09	49,995	-0.13(-0.33%)
Jun 06, 2012	38.96	39.48	38.80	39.22	64,146	+0.53(+1.37%)
Jun 05, 2012	38.25	38.83	38.25	38.69	34,878	+0.12(+0.31%)
Jun 04, 2012	39.27	39.49	38.21	38.57	55,432	-0.44(-1.13%)
Jun 01, 2012	38.85	40.03	38.85	39.01	119,752	-1.30(-3.23%)
May 31, 2012	39.99	40.61	39.90	40.31	70,604	+0.31(+0.78%)
May 30, 2012	40.00	40.17	39.71	40.00	115,691	-0.54(-1.33%)
May 29, 2012	39.80	40.54	39.58	40.54	85,331	+0.78(+1.96%)
May 25, 2012	39.50	40.09	39.20	39.76	69,189	+0.28(+0.71%)
May 24, 2012	39.25	39.49	38.56	39.48	87,661	+0.13(+0.33%)
May 23, 2012	38.65	39.48	38.41	39.35	75,378	+0.23(+0.59%)
May 22, 2012	39.16	39.24	38.95	39.12	71,419	-0.10(-0.25%)
May 21, 2012	38.91	39.47	38.62	39.22	104,515	+0.50(+1.29%)
May 18, 2012	38.90	39.72	38.35	38.72	112,138	-0.22(-0.56%)
May 17, 2012	38.95	39.61	38.84	38.94	93,107	-0.11(-0.28%)
May 16, 2012	39.25	39.57	38.96	39.05	78,583	-0.08(-0.20%)
May 15, 2012	39.03	39.74	38.72	39.13	68,444	+0.01(+0.03%)
May 14, 2012	38.94	39.57	38.56	39.12	108,429	-0.32(-0.81%)
May 11, 2012	38.96	39.70	38.81	39.44	97,719	+0.25(+0.64%)
May 10, 2012	39.39	39.68	38.90	39.19	86,209	+0.23(+0.59%)
May 09, 2012	39.38	39.55	38.60	38.96	69,002	-0.42(-1.07%)
May 08, 2012	38.93	39.58	38.82	39.38	61,800	+0.08(+0.20%)
May 07, 2012	38.77	39.55	38.70	39.30	85,251	+0.31(+0.80%)
May 04, 2012	38.88	39.53	38.58	38.99	96,102	-0.36(-0.91%)
May 03, 2012	40.14	40.28	38.85	39.35	152,459	-0.96(-2.38%)
May 02, 2012	36.76	41.24	36.76	40.31	270,596	+3.09(+8.30%)
May 01, 2012	38.13	38.89	37.09	37.22	75,504	-1.07(-2.79%)
Apr 30, 2012	38.29	38.43	37.99	38.29	47,220	-0.14(-0.36%)
Apr 27, 2012	38.14	38.57	37.58	38.43	42,361	+0.34(+0.89%)
Apr 26, 2012	37.74	38.29	37.61	38.09	55,173	+0.46(+1.22%)
Apr 25, 2012	37.46	38.16	37.25	37.63	48,568	+0.78(+2.12%)
Apr 24, 2012	36.24	36.90	36.19	36.85	43,224	+0.54(+1.49%)
Apr 23, 2012	36.27	36.43	35.87	36.31	48,239	-0.69(-1.86%)
Apr 20, 2012	37.28	37.63	36.90	37.00	36,616	+0.22(+0.60%)
Apr 19, 2012	37.15	37.50	36.50	36.78	49,491	-0.34(-0.92%)
Apr 18, 2012	37.67	37.82	36.84	37.12	43,044	-0.89(-2.34%)
Apr 17, 2012	37.86	38.38	37.62	38.01	61,137	+0.55(+1.47%)
Apr 16, 2012	37.65	37.91	37.11	37.46	21,084	+0.01(+0.03%)
Apr 13, 2012	37.95	38.10	37.18	37.45	47,998	-0.75(-1.96%)
Apr 12, 2012	37.74	38.77	37.74	38.20	39,697	+0.54(+1.43%)
Apr 11, 2012	37.36	37.68	37.18	37.66	53,912	+0.79(+2.14%)
Apr 10, 2012	36.91	37.18	36.52	36.87	76,659	-0.23(-0.62%)
Apr 09, 2012	37.03	37.23	36.96	37.10	57,195	-0.71(-1.88%)
Apr 05, 2012	37.16	38.05	37.05	37.81	56,114	+0.27(+0.72%)
Apr 04, 2012	37.68	38.09	36.92	37.54	111,489	-0.71(-1.86%)
Apr 03, 2012	39.35	39.48	38.13	38.25	99,093	-1.14(-2.89%)