Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	70.82	71.80	70.12	70.83	117,130	+0.01(+0.01%)
Nov 28, 2014	71.46	71.51	70.38	70.82	49,678	-0.43(-0.60%)
Nov 26, 2014	71.75	71.25	71.25	71.25	71,600	-0.63(-0.88%)
Nov 25, 2014	72.27	72.34	71.25	71.88	86,299	-0.46(-0.64%)
Nov 24, 2014	71.69	72.37	70.52	72.34	174,333	+0.98(+1.37%)
Nov 21, 2014	71.85	72.50	70.99	71.36	126,238	+0.39(+0.55%)
Nov 20, 2014	69.25	71.15	68.81	70.97	184,514	+1.41(+2.03%)
Nov 19, 2014	72.00	72.00	69.11	69.56	51,895	-2.39(-3.32%)
Nov 18, 2014	71.31	72.46	71.19	71.95	38,230	+0.78(+1.10%)
Nov 17, 2014	72.50	73.13	71.08	71.17	79,651	-1.10(-1.52%)
Nov 14, 2014	72.26	72.50	71.71	72.27	53,700	+0.29(+0.40%)
Nov 13, 2014	72.58	72.76	71.68	71.98	76,468	-0.80(-1.10%)
Nov 12, 2014	71.27	72.86	70.91	72.78	136,662	+1.51(+2.12%)
Nov 11, 2014	71.02	71.46	70.61	71.27	56,803	+0.25(+0.35%)
Nov 10, 2014	71.15	71.48	70.44	71.02	57,569	-0.05(-0.07%)
Nov 07, 2014	70.68	71.13	70.48	71.07	87,088	+0.40(+0.57%)
Nov 06, 2014	70.26	70.91	70.21	70.67	130,919	+0.15(+0.21%)
Nov 05, 2014	69.95	70.78	69.55	70.52	88,754	+0.87(+1.25%)
Nov 04, 2014	68.59	69.79	68.25	69.65	81,309	+0.70(+1.02%)
Nov 03, 2014	68.30	69.81	68.08	68.95	290,227	+0.58(+0.85%)
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%)