Goodyear Tire & Rub (NQ: GT )

8.010 -0.150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.79 25.74 25.74 25.74 2,490,007 +0.07(+0.26%)
Dec 30, 2014 25.65 25.88 25.55 25.67 2,532,197 -0.15(-0.58%)
Dec 29, 2014 25.51 25.92 25.46 25.82 2,166,228 +0.24(+0.95%)
Dec 26, 2014 25.52 25.77 25.52 25.57 1,327,891 +0.15(+0.60%)
Dec 24, 2014 25.54 25.42 25.42 25.42 1,262,099 -0.04(-0.18%)
Dec 23, 2014 25.45 25.92 25.31 25.47 3,689,817 +0.15(+0.60%)
Dec 22, 2014 25.44 25.54 25.29 25.31 3,002,106 +0.02(+0.07%)
Dec 19, 2014 25.10 25.51 24.94 25.29 8,009,850 +0.29(+1.15%)
Dec 18, 2014 24.85 25.04 24.65 25.01 4,222,151 +0.48(+1.95%)
Dec 17, 2014 24.10 24.61 23.89 24.53 3,235,416 +0.65(+2.72%)
Dec 16, 2014 23.78 24.50 23.66 23.88 3,955,372 -0.08(-0.34%)
Dec 15, 2014 24.01 24.23 23.78 23.96 5,934,209 +0.10(+0.43%)
Dec 12, 2014 24.15 24.41 23.82 23.86 2,780,205 -0.55(-2.25%)
Dec 11, 2014 24.50 24.77 24.32 24.41 4,847,950 +0.15(+0.61%)
Dec 10, 2014 24.24 24.66 24.20 24.26 3,264,204 -0.16(-0.66%)
Dec 09, 2014 23.92 24.46 23.50 24.42 2,680,498 +0.25(+1.04%)
Dec 08, 2014 24.71 24.73 24.04 24.17 3,544,838 -0.68(-2.72%)
Dec 05, 2014 24.53 24.98 24.53 24.84 2,743,100 +0.21(+0.84%)
Dec 04, 2014 24.52 24.84 24.41 24.64 2,428,038 -0.11(-0.44%)
Dec 03, 2014 24.57 25.12 24.52 24.75 4,172,853 +0.21(+0.84%)
Dec 02, 2014 24.23 25.06 24.14 24.54 4,799,339 +0.30(+1.23%)
Dec 01, 2014 24.51 24.80 24.07 24.24 4,650,545 -0.45(-1.82%)
Nov 28, 2014 24.38 25.45 24.35 24.69 3,192,374 +0.49(+2.03%)
Nov 26, 2014 23.95 24.20 24.20 24.20 3,936,499 +0.18(+0.77%)
Nov 25, 2014 24.44 24.68 23.81 24.02 6,685,521 +0.11(+0.45%)
Nov 24, 2014 23.91 24.20 23.74 23.91 3,645,281 +0.06(+0.25%)
Nov 21, 2014 23.87 24.09 23.70 23.85 3,439,181 +0.25(+1.05%)
Nov 20, 2014 23.11 23.64 23.11 23.60 2,806,797 +0.20(+0.87%)
Nov 19, 2014 23.37 23.45 23.01 23.40 4,061,576 +0.23(+0.97%)
Nov 18, 2014 22.79 23.37 22.79 23.17 3,744,907 +0.35(+1.52%)
Nov 17, 2014 23.05 23.40 22.81 22.83 4,236,219 -0.25(-1.09%)
Nov 14, 2014 22.68 23.10 22.65 23.08 3,044,105 +0.18(+0.77%)
Nov 13, 2014 22.68 22.97 22.62 22.90 3,925,507 +0.27(+1.21%)
Nov 12, 2014 22.68 22.83 22.55 22.63 3,371,411 -0.14(-0.59%)
Nov 11, 2014 22.81 23.01 22.63 22.76 2,776,785 -0.05(-0.24%)
Nov 10, 2014 22.75 22.85 22.46 22.82 3,527,645 +0.16(+0.72%)
Nov 07, 2014 22.61 22.92 22.53 22.66 4,739,415 +0.00(+0.00%)
Nov 06, 2014 22.11 22.84 22.07 22.66 7,691,424 +0.65(+2.95%)
Nov 05, 2014 21.84 22.31 21.71 22.01 5,341,278 +0.41(+1.88%)
Nov 04, 2014 21.93 22.05 21.41 21.60 5,476,399 -0.48(-2.16%)
Nov 03, 2014 21.87 22.34 21.84 22.08 5,704,962 +0.25(+1.16%)
Oct 31, 2014 21.62 21.92 21.41 21.83 7,333,993 +0.62(+2.93%)
Oct 30, 2014 20.73 21.46 20.59 21.20 6,045,341 +0.46(+2.21%)
Oct 29, 2014 21.05 21.66 20.33 20.75 15,630,552 +1.06(+5.40%)
Oct 28, 2014 18.69 19.79 18.49 19.68 13,876,660 +1.17(+6.31%)
Oct 27, 2014 18.58 18.69 18.69 18.51 3,293,897 -0.18(-0.96%)
Oct 24, 2014 18.90 18.93 18.56 18.69 3,021,582 -0.14(-0.76%)
Oct 23, 2014 18.84 19.02 18.52 18.84 4,686,700 +0.17(+0.91%)
Oct 22, 2014 18.97 19.24 18.64 18.67 7,697,737 -0.22(-1.14%)
Oct 21, 2014 18.38 19.07 18.38 18.88 4,206,680 +0.55(+2.99%)
Oct 20, 2014 18.07 18.28 18.07 18.34 4,243,545 +0.18(+0.99%)
Oct 17, 2014 18.22 18.64 18.05 18.16 5,387,232 +0.21(+1.18%)
Oct 16, 2014 17.44 18.33 17.41 17.94 6,966,032 +0.08(+0.45%)
Oct 15, 2014 17.81 17.95 16.95 17.86 8,726,505 -0.14(-0.77%)
Oct 14, 2014 17.63 18.11 17.63 18.00 7,661,219 +0.37(+2.09%)
Oct 13, 2014 18.16 18.47 17.59 17.63 7,419,581 -0.49(-2.68%)
Oct 10, 2014 18.75 18.86 18.10 18.12 7,044,867 -0.67(-3.56%)
Oct 09, 2014 19.65 19.66 18.73 18.79 9,252,302 -0.93(-4.72%)
Oct 08, 2014 19.57 19.82 19.08 19.72 5,676,985 +0.09(+0.46%)
Oct 07, 2014 19.89 19.97 19.48 19.63 6,087,782 -0.38(-1.89%)
Oct 06, 2014 20.21 20.47 19.98 20.01 3,393,118 -0.06(-0.31%)
Oct 03, 2014 20.20 20.30 19.94 20.07 4,389,824 +0.00(+0.00%)
Oct 02, 2014 19.80 20.28 19.51 20.07 5,147,916 +0.21(+1.04%)
Oct 01, 2014 20.19 20.28 19.73 19.86 5,441,782 -0.43(-2.10%)
Sep 30, 2014 20.58 20.62 20.05 20.29 4,345,182 -0.33(-1.59%)
Sep 29, 2014 20.64 20.86 20.49 20.62 2,980,455 -0.27(-1.29%)
Sep 26, 2014 20.84 21.05 20.68 20.89 2,697,343 +0.04(+0.22%)
Sep 25, 2014 20.95 21.05 20.60 20.84 3,280,525 -0.17(-0.79%)
Sep 24, 2014 21.14 21.21 20.72 21.01 5,592,800 -0.20(-0.95%)
Sep 23, 2014 21.47 21.49 21.02 21.21 3,920,324 -0.39(-1.79%)
Sep 22, 2014 21.47 21.60 21.27 21.60 4,189,222 +0.12(+0.54%)
Sep 19, 2014 22.15 22.15 21.42 21.48 7,711,872 -0.54(-2.45%)
Sep 18, 2014 22.25 22.31 22.01 22.02 2,805,893 -0.09(-0.41%)
Sep 17, 2014 22.29 22.45 22.01 22.11 1,836,668 -0.12(-0.53%)
Sep 16, 2014 21.87 22.43 21.80 22.22 3,536,915 +0.42(+1.94%)
Sep 15, 2014 22.08 22.13 21.75 21.80 2,634,135 -0.30(-1.34%)
Sep 12, 2014 22.47 22.47 21.98 22.10 3,906,423 -0.37(-1.64%)
Sep 11, 2014 22.28 22.64 22.27 22.47 2,104,510 +0.02(+0.08%)
Sep 10, 2014 22.21 22.64 22.21 22.45 3,293,229 +0.14(+0.64%)
Sep 09, 2014 22.46 22.52 22.20 22.31 4,027,159 -0.15(-0.68%)
Sep 08, 2014 22.61 22.80 22.32 22.46 3,012,617 -0.17(-0.73%)
Sep 05, 2014 23.02 23.15 22.54 22.62 4,141,976 -0.56(-2.42%)
Sep 04, 2014 23.32 23.46 23.01 23.19 4,791,510 -0.06(-0.27%)
Sep 03, 2014 23.20 23.28 23.02 23.25 2,467,380 +0.13(+0.58%)
Sep 02, 2014 23.27 23.56 23.09 23.11 3,221,717 -0.22(-0.92%)
Aug 29, 2014 23.10 23.33 23.33 23.33 5,101,334 +0.18(+0.78%)
Aug 28, 2014 22.92 23.19 22.69 23.15 3,380,332 +0.23(+1.02%)
Aug 27, 2014 22.67 23.07 22.64 22.92 2,890,371 +0.35(+1.53%)
Aug 26, 2014 22.69 22.89 22.50 22.57 2,582,323 -0.02(-0.10%)
Aug 25, 2014 22.70 22.78 22.49 22.59 1,729,812 +0.07(+0.32%)
Aug 22, 2014 22.63 22.68 22.40 22.52 2,168,593 -0.17(-0.75%)
Aug 21, 2014 22.86 22.88 22.62 22.69 1,738,515 -0.18(-0.77%)
Aug 20, 2014 22.98 23.00 22.75 22.87 1,425,243 -0.13(-0.57%)
Aug 19, 2014 22.88 23.28 22.84 23.00 3,235,393 +0.15(+0.67%)
Aug 18, 2014 22.45 23.04 22.28 22.84 3,512,225 +0.49(+2.17%)
Aug 15, 2014 22.40 22.44 22.07 22.36 2,746,144 +0.06(+0.28%)
Aug 14, 2014 22.19 22.33 22.07 22.30 1,666,979 +0.05(+0.24%)
Aug 13, 2014 22.09 22.37 21.73 22.24 3,069,444 +0.29(+1.31%)
Aug 12, 2014 22.22 22.26 21.89 21.96 2,118,945 -0.26(-1.17%)
Aug 11, 2014 22.23 22.43 22.17 22.22 3,656,633 -0.04(-0.16%)
Aug 08, 2014 21.90 22.34 21.86 22.25 3,151,783 +0.49(+2.27%)
Aug 07, 2014 21.78 21.97 21.46 21.76 3,962,168 -0.02(-0.08%)
Aug 06, 2014 21.73 22.15 21.57 21.78 4,242,018 +0.01(+0.04%)
Aug 05, 2014 22.31 22.34 21.61 21.77 5,644,562 -0.38(-1.70%)
Aug 04, 2014 22.07 22.35 21.78 22.14 4,041,819 +0.06(+0.28%)
Aug 01, 2014 22.59 22.59 21.61 22.08 7,243,438 -0.54(-2.38%)
Jul 31, 2014 22.68 23.30 22.41 22.62 6,207,871 -0.24(-1.06%)
Jul 30, 2014 24.65 24.66 22.52 22.86 11,150,487 -1.92(-7.76%)
Jul 29, 2014 24.91 25.15 24.76 24.79 3,704,984 -0.10(-0.40%)
Jul 28, 2014 25.35 25.40 24.74 24.88 2,748,596 -0.41(-1.63%)
Jul 25, 2014 25.30 25.50 25.15 25.30 1,566,195 -0.14(-0.56%)
Jul 24, 2014 25.60 25.69 25.21 25.44 2,857,937 -0.04(-0.18%)
Jul 23, 2014 25.60 25.73 25.13 25.48 2,674,934 +0.21(+0.82%)
Jul 22, 2014 24.87 25.65 24.86 25.28 4,513,675 +0.64(+2.58%)
Jul 21, 2014 24.82 24.96 24.54 24.64 2,143,163 -0.36(-1.43%)
Jul 18, 2014 24.77 25.01 24.65 25.00 2,121,114 +0.39(+1.57%)
Jul 17, 2014 24.90 25.22 24.61 24.61 3,020,925 -0.48(-1.89%)
Jul 16, 2014 25.01 25.22 24.79 25.09 3,379,446 +0.30(+1.23%)
Jul 15, 2014 24.22 25.14 24.22 24.79 1,935,702 -0.13(-0.54%)
Jul 14, 2014 24.95 25.05 24.86 24.92 2,105,568 +0.09(+0.36%)
Jul 11, 2014 24.88 24.99 24.71 24.83 2,426,197 +0.06(+0.25%)
Jul 10, 2014 24.47 24.98 24.25 24.77 4,236,021 -0.10(-0.40%)
Jul 09, 2014 24.29 24.96 24.29 24.87 4,294,461 +0.73(+3.01%)
Jul 08, 2014 24.40 24.46 23.89 24.14 3,372,988 -0.29(-1.17%)
Jul 07, 2014 24.94 24.96 24.29 24.43 2,670,899 -0.59(-2.36%)
Jul 03, 2014 24.95 25.02 25.02 25.02 1,519,437 +0.07(+0.29%)
Jul 02, 2014 24.73 25.06 24.71 24.95 2,612,075 -0.03(-0.11%)
Jul 01, 2014 24.97 25.22 24.84 24.97 3,439,462 +0.07(+0.29%)
Jun 30, 2014 24.86 25.00 24.63 24.90 2,745,147 +0.03(+0.11%)
Jun 27, 2014 24.44 24.91 24.35 24.87 4,412,119 +0.39(+1.61%)
Jun 26, 2014 24.47 24.55 24.15 24.48 1,622,838 +0.03(+0.11%)
Jun 25, 2014 24.04 24.49 23.98 24.45 2,120,143 +0.33(+1.38%)
Jun 24, 2014 24.55 24.73 24.09 24.12 2,880,298 -0.59(-2.39%)
Jun 23, 2014 24.71 24.90 24.60 24.71 2,589,649 -0.13(-0.51%)
Jun 20, 2014 24.63 24.85 24.52 24.84 5,579,004 +0.34(+1.39%)
Jun 19, 2014 24.33 24.52 24.13 24.50 2,491,557 +0.12(+0.48%)
Jun 18, 2014 24.42 24.42 24.05 24.38 2,903,932 +0.02(+0.07%)
Jun 17, 2014 24.40 24.52 24.09 24.36 3,928,783 -0.07(-0.29%)
Jun 16, 2014 24.13 24.83 24.07 24.44 6,472,498 +0.91(+3.89%)
Jun 13, 2014 23.12 23.62 23.04 23.52 3,308,530 +0.46(+1.98%)
Jun 12, 2014 23.44 23.63 22.88 23.06 4,219,434 -0.39(-1.68%)
Jun 11, 2014 24.07 24.09 23.35 23.46 3,781,374 -0.68(-2.82%)
Jun 10, 2014 24.02 24.14 23.65 24.14 3,095,654 -0.27(-1.10%)
Jun 06, 2014 24.11 24.56 24.01 24.41 3,036,511 +0.37(+1.53%)
Jun 05, 2014 23.73 24.05 23.53 24.04 3,762,636 +0.42(+1.78%)
Jun 04, 2014 23.56 23.83 23.37 23.62 2,965,183 +0.09(+0.40%)
Jun 03, 2014 23.60 23.78 23.41 23.53 3,023,457 -0.17(-0.74%)
Jun 02, 2014 23.65 23.79 23.23 23.70 3,808,889 +0.06(+0.27%)
May 30, 2014 23.40 23.89 23.38 23.64 4,381,792 +0.33(+1.42%)
May 29, 2014 23.55 23.89 22.73 23.31 4,861,663 -0.14(-0.61%)
May 28, 2014 23.52 23.62 23.14 23.45 3,975,793 -0.13(-0.53%)
May 27, 2014 23.07 23.75 23.01 23.57 4,961,611 +0.59(+2.57%)
May 23, 2014 22.11 22.98 22.98 22.98 4,455,566 +0.82(+3.72%)
May 22, 2014 22.07 22.32 21.96 22.16 1,834,665 +0.09(+0.41%)
May 21, 2014 22.05 22.25 21.87 22.07 2,182,251 +0.18(+0.82%)
May 20, 2014 22.31 22.39 21.78 21.89 2,853,045 -0.48(-2.12%)
May 19, 2014 21.98 22.43 21.92 22.36 2,863,458 +0.25(+1.14%)
May 16, 2014 22.36 22.42 21.92 22.11 3,768,170 -0.11(-0.48%)
May 15, 2014 21.68 22.23 21.35 22.22 6,709,242 +0.47(+2.14%)
May 14, 2014 22.02 22.32 21.66 21.76 2,999,132 -0.41(-1.86%)
May 13, 2014 21.76 22.35 21.61 22.17 3,868,584 +0.38(+1.73%)
May 12, 2014 21.58 21.85 21.52 21.79 3,381,848 +0.36(+1.67%)
May 09, 2014 21.77 21.79 21.32 21.43 6,690,934 -0.35(-1.60%)
May 08, 2014 22.19 22.42 21.73 21.78 4,513,038 -0.39(-1.78%)
May 07, 2014 22.25 22.28 21.71 22.18 4,815,137 -0.01(-0.04%)
May 06, 2014 22.46 22.73 22.17 22.19 5,379,357 -0.43(-1.90%)
May 05, 2014 22.58 22.65 22.32 22.62 2,987,282 -0.05(-0.24%)
May 02, 2014 22.81 23.05 22.59 22.67 3,782,476 -0.15(-0.67%)
May 01, 2014 22.66 23.11 22.41 22.82 5,508,973 +0.23(+1.03%)
Apr 30, 2014 22.34 22.69 22.24 22.59 7,703,508 +0.08(+0.36%)
Apr 29, 2014 22.68 23.63 22.19 22.51 17,311,208 -1.84(-7.55%)
Apr 28, 2014 24.83 24.90 23.91 24.35 6,862,169 -0.21(-0.84%)
Apr 25, 2014 25.13 25.20 24.44 24.55 3,311,252 -0.68(-2.70%)
Apr 24, 2014 25.36 25.48 24.77 25.23 5,580,530 +0.79(+3.22%)
Apr 23, 2014 24.18 24.58 24.17 24.44 2,481,288 +0.19(+0.77%)
Apr 22, 2014 24.24 24.52 24.18 24.26 3,386,881 -0.10(-0.40%)
Apr 21, 2014 23.96 24.48 23.87 24.35 2,832,974 +0.20(+0.81%)
Apr 17, 2014 24.24 24.16 24.16 24.16 4,092,710 +0.07(+0.30%)
Apr 16, 2014 23.59 24.18 23.43 24.09 7,452,144 +0.80(+3.42%)
Apr 15, 2014 22.99 23.36 22.63 23.29 5,339,054 +0.45(+1.96%)
Apr 14, 2014 22.81 23.03 22.44 22.84 3,500,798 +0.29(+1.27%)
Apr 11, 2014 22.81 23.02 22.53 22.56 7,150,810 -0.23(-1.02%)
Apr 10, 2014 23.48 23.58 22.74 22.79 5,372,692 -0.60(-2.56%)
Apr 09, 2014 22.53 23.59 22.53 23.39 4,849,662 +0.79(+3.48%)
Apr 08, 2014 22.49 22.91 22.07 22.60 5,173,192 +0.15(+0.68%)
Apr 07, 2014 22.77 23.28 22.37 22.45 6,944,585 -0.42(-1.84%)
Apr 04, 2014 23.38 23.63 22.57 22.87 6,087,257 -0.39(-1.69%)
Apr 03, 2014 23.90 23.97 22.97 23.26 6,370,056 -0.72(-2.99%)
Apr 02, 2014 24.27 24.35 23.68 23.98 4,551,587 -0.27(-1.11%)
Apr 01, 2014 23.54 24.25 23.54 24.25 4,413,836 +0.87(+3.71%)
Mar 31, 2014 23.60 23.94 23.30 23.38 5,656,814 +0.17(+0.73%)
Mar 28, 2014 22.89 23.47 22.82 23.21 2,660,244 +0.35(+1.53%)
Mar 27, 2014 22.54 23.06 22.32 22.86 4,023,813 +0.27(+1.19%)
Mar 26, 2014 23.49 23.57 22.59 22.59 6,261,512 -0.79(-3.37%)
Mar 25, 2014 23.84 23.97 23.19 23.38 3,640,371 -0.30(-1.28%)
Mar 24, 2014 24.08 24.25 23.67 23.68 6,379,818 -0.40(-1.67%)
Mar 21, 2014 24.64 24.66 24.07 24.09 3,982,949 -0.29(-1.17%)
Mar 20, 2014 24.34 24.50 24.10 24.37 3,310,250 -0.06(-0.26%)
Mar 19, 2014 24.86 24.86 24.32 24.44 4,337,272 -0.35(-1.41%)
Mar 18, 2014 24.47 24.84 24.44 24.78 2,381,871 +0.37(+1.50%)
Mar 17, 2014 24.59 24.85 24.35 24.42 2,366,189 +0.00(+0.00%)
Mar 14, 2014 23.93 24.68 23.93 24.42 3,461,857 +0.52(+2.17%)
Mar 13, 2014 24.45 24.52 23.69 23.90 2,840,102 -0.39(-1.62%)
Mar 12, 2014 24.22 24.43 23.94 24.29 3,975,094 -0.04(-0.15%)
Mar 11, 2014 24.97 24.99 24.21 24.33 5,090,432 -0.64(-2.58%)
Mar 10, 2014 24.78 25.01 24.50 24.97 2,928,562 +0.22(+0.90%)
Mar 07, 2014 25.34 25.34 24.61 24.75 3,566,013 -0.41(-1.64%)
Mar 06, 2014 24.65 25.18 24.59 25.16 8,072,205 +0.56(+2.29%)
Mar 05, 2014 24.52 24.73 24.33 24.60 3,785,300 +0.01(+0.04%)
Mar 04, 2014 24.11 24.77 23.97 24.59 5,361,866 +0.75(+3.15%)
Mar 03, 2014 23.64 23.84 23.32 23.84 3,738,653 -0.21(-0.86%)
Feb 28, 2014 24.02 24.26 23.81 24.04 7,381,493 +0.16(+0.67%)
Feb 27, 2014 23.49 23.96 23.36 23.88 4,211,612 +0.38(+1.64%)
Feb 26, 2014 23.76 23.90 23.32 23.50 4,431,548 -0.21(-0.91%)
Feb 25, 2014 23.97 23.97 23.53 23.71 2,857,306 +0.05(+0.23%)
Feb 24, 2014 24.03 24.04 23.49 23.66 3,661,814 -0.09(-0.38%)
Feb 21, 2014 23.90 23.99 23.63 23.75 2,770,598 -0.10(-0.41%)
Feb 20, 2014 23.89 24.35 23.76 23.84 4,354,849 +0.08(+0.34%)
Feb 19, 2014 23.67 24.05 23.47 23.76 5,606,741 -0.06(-0.26%)
Feb 18, 2014 23.77 24.06 23.59 23.83 5,830,446 -0.12(-0.49%)
Feb 14, 2014 24.00 23.94 23.94 23.94 8,337,755 -0.16(-0.67%)
Feb 13, 2014 22.37 24.40 22.08 24.10 18,939,280 +2.48(+11.46%)
Feb 12, 2014 21.70 22.07 21.59 21.63 9,700,142 +0.13(+0.62%)
Feb 11, 2014 21.12 21.61 21.04 21.49 5,052,007 +0.47(+2.21%)
Feb 10, 2014 21.09 21.24 20.83 21.03 3,763,060 -0.03(-0.13%)
Feb 07, 2014 20.92 21.12 20.64 21.05 3,066,159 +0.27(+1.29%)
Feb 06, 2014 20.33 21.06 20.27 20.78 7,948,632 +0.33(+1.62%)
Feb 05, 2014 20.37 20.49 19.98 20.45 4,911,623 -0.04(-0.22%)
Feb 04, 2014 20.25 20.52 20.05 20.50 4,683,647 +0.26(+1.28%)
Feb 03, 2014 21.09 21.22 20.06 20.24 9,146,418 -0.93(-4.40%)
Jan 31, 2014 20.77 21.33 20.66 21.17 4,310,146 +0.13(+0.64%)
Jan 30, 2014 20.79 21.12 20.68 21.04 3,242,153 +0.36(+1.73%)
Jan 29, 2014 20.59 20.97 20.39 20.68 4,459,194 -0.20(-0.94%)
Jan 28, 2014 20.70 21.16 20.60 20.87 3,670,243 +0.19(+0.91%)
Jan 27, 2014 20.50 20.87 20.15 20.69 4,850,136 +0.12(+0.56%)
Jan 24, 2014 21.17 21.18 20.51 20.57 6,700,139 -0.76(-3.56%)
Jan 23, 2014 21.70 21.77 21.19 21.33 3,505,155 -0.47(-2.17%)
Jan 22, 2014 21.72 21.87 21.45 21.80 3,429,939 +0.21(+0.99%)
Jan 21, 2014 22.18 22.22 21.55 21.59 4,124,191 -0.31(-1.43%)
Jan 17, 2014 22.31 21.90 21.90 21.90 4,178,428 -0.35(-1.57%)
Jan 16, 2014 22.57 22.59 22.19 22.25 3,458,364 -0.26(-1.15%)
Jan 15, 2014 22.70 22.85 22.40 22.51 3,890,234 -0.19(-0.83%)
Jan 14, 2014 22.71 22.87 22.50 22.70 4,512,873 +0.08(+0.36%)
Jan 13, 2014 23.36 23.47 22.52 22.62 5,160,437 -0.59(-2.54%)
Jan 10, 2014 22.90 23.44 22.56 23.20 7,281,073 +0.69(+3.05%)
Jan 09, 2014 22.30 23.10 22.14 22.52 10,085,670 +0.46(+2.06%)
Jan 08, 2014 21.57 22.11 21.41 22.06 7,991,780 +0.59(+2.74%)
Jan 07, 2014 21.34 21.87 21.25 21.47 5,314,070 +0.26(+1.22%)
Jan 06, 2014 20.95 21.39 20.81 21.21 6,046,677 +0.35(+1.67%)
Jan 03, 2014 21.16 21.19 20.67 20.87 2,235,059 -0.14(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.