Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GNC Holdings Inc (NY: GNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.59 33.72 33.20 33.46 1,398,404 -0.25(-0.73%)
Nov 29, 2012 32.98 33.73 32.98 33.70 1,784,575 +0.85(+2.58%)
Nov 28, 2012 32.59 32.87 32.32 32.86 1,343,356 +0.10(+0.29%)
Nov 27, 2012 32.91 33.11 32.70 32.76 1,017,551 -0.20(-0.61%)
Nov 26, 2012 33.29 33.34 32.81 32.96 1,179,692 -0.31(-0.94%)
Nov 23, 2012 33.14 33.33 33.02 33.28 569,598 +0.30(+0.90%)
Nov 21, 2012 33.12 33.29 32.82 32.98 1,303,632 -0.23(-0.69%)
Nov 20, 2012 33.32 34.37 32.99 33.21 2,814,287 -0.20(-0.60%)
Nov 19, 2012 32.17 33.49 31.90 33.41 4,700,881 +2.15(+6.89%)
Nov 16, 2012 31.44 31.75 30.68 31.26 3,938,675 +0.05(+0.15%)
Nov 15, 2012 32.76 33.04 31.01 31.21 5,540,458 -1.71(-5.21%)
Nov 14, 2012 33.70 33.75 32.58 32.92 1,624,228 -0.53(-1.59%)
Nov 13, 2012 33.69 33.71 33.08 33.46 1,980,919 -0.17(-0.51%)
Nov 12, 2012 34.52 34.62 33.41 33.63 1,947,897 -0.90(-2.59%)
Nov 09, 2012 33.81 35.09 33.81 34.52 2,694,626 +0.67(+1.97%)
Nov 08, 2012 33.24 33.90 32.90 33.86 6,138,965 -0.15(-0.45%)
Nov 07, 2012 34.29 34.47 33.81 34.01 2,235,370 -0.58(-1.68%)
Nov 06, 2012 34.28 34.66 34.20 34.59 2,163,387 +0.57(+1.68%)
Nov 05, 2012 34.48 34.66 33.95 34.02 2,185,994 -0.42(-1.22%)
Nov 02, 2012 35.49 35.78 34.43 34.44 2,771,096 -1.30(-3.65%)
Nov 01, 2012 35.90 36.27 31.90 35.74 6,109,444 -1.09(-2.95%)
Oct 31, 2012 36.81 37.20 36.19 36.83 1,868,251 -0.04(-0.10%)
Oct 26, 2012 36.64 36.87 36.87 36.87 1,366,270 +0.31(+0.86%)
Oct 25, 2012 36.22 36.69 36.19 36.55 1,261,472 +0.54(+1.51%)
Oct 24, 2012 37.43 37.49 35.77 36.01 1,496,687 -1.03(-2.78%)
Oct 23, 2012 36.67 37.10 35.79 37.04 1,223,557 -1.35(-3.52%)
Oct 19, 2012 37.90 38.66 37.90 38.39 1,242,509 +0.35(+0.93%)
Oct 18, 2012 38.13 38.15 37.63 38.04 1,392,547 -0.18(-0.47%)
Oct 17, 2012 37.90 38.24 37.72 38.22 1,313,579 +0.35(+0.93%)
Oct 16, 2012 37.98 38.70 37.75 37.87 809,116 -0.04(-0.10%)
Oct 15, 2012 37.80 38.09 37.52 37.90 712,471 +0.22(+0.58%)
Oct 12, 2012 37.97 38.06 37.32 37.69 905,304 -0.37(-0.98%)
Oct 11, 2012 38.44 38.57 37.86 38.06 992,773 -0.24(-0.62%)
Oct 10, 2012 38.67 39.14 38.29 38.29 1,265,523 -0.49(-1.25%)
Oct 09, 2012 38.78 38.91 38.26 38.78 1,536,473 +0.03(+0.07%)
Oct 08, 2012 37.64 39.26 37.52 38.75 2,185,891 +0.98(+2.60%)
Oct 05, 2012 37.83 37.98 37.46 37.77 1,189,066 +0.05(+0.13%)
Oct 04, 2012 37.02 37.90 36.96 37.72 982,733 +0.74(+2.01%)
Oct 03, 2012 37.36 37.66 36.93 36.98 1,462,500 -0.42(-1.12%)
Oct 02, 2012 37.37 37.45 36.98 37.40 764,599 +0.07(+0.18%)
Oct 01, 2012 37.29 37.67 37.03 37.33 1,572,456 +0.22(+0.59%)
Sep 28, 2012 35.26 37.44 35.22 37.11 2,727,658 +1.89(+5.35%)
Sep 27, 2012 35.06 35.62 34.65 35.23 1,593,297 +0.01(+0.03%)
Sep 26, 2012 35.46 35.46 34.41 35.22 1,882,393 -0.26(-0.72%)
Sep 25, 2012 36.32 36.51 35.40 35.48 1,836,307 -0.88(-2.41%)
Sep 24, 2012 37.38 37.41 36.25 36.35 1,288,218 -1.03(-2.75%)
Sep 21, 2012 37.37 37.71 37.14 37.38 1,581,937 +0.08(+0.20%)
Sep 20, 2012 37.53 37.81 37.24 37.30 1,057,576 -0.37(-0.99%)
Sep 19, 2012 37.35 37.83 36.73 37.68 959,376 +0.27(+0.71%)
Sep 18, 2012 38.22 38.39 37.14 37.41 1,486,073 -0.86(-2.24%)
Sep 17, 2012 38.31 38.65 38.00 38.27 1,362,303 -0.05(-0.12%)
Sep 14, 2012 38.49 38.81 38.10 38.31 1,574,184 -0.18(-0.47%)
Sep 13, 2012 38.35 38.59 38.09 38.49 725,433 +0.22(+0.57%)
Sep 12, 2012 38.11 38.87 38.01 38.28 1,071,506 +0.08(+0.20%)
Sep 11, 2012 38.30 38.30 37.91 38.20 1,185,143 -0.03(-0.07%)
Sep 10, 2012 38.47 38.53 38.01 38.23 893,556 -0.21(-0.55%)
Sep 07, 2012 38.93 38.99 38.26 38.44 1,128,017 -0.31(-0.81%)
Sep 06, 2012 38.33 38.76 37.63 38.75 2,323,023 +0.53(+1.40%)
Sep 05, 2012 37.86 38.33 37.75 38.22 2,365,295 +0.48(+1.26%)
Sep 04, 2012 36.93 37.89 36.93 37.74 1,858,491 +0.74(+2.01%)
Aug 31, 2012 36.73 37.07 36.40 37.00 1,621,606 +0.33(+0.91%)
Aug 30, 2012 35.93 36.92 35.93 36.67 2,042,994 +0.48(+1.32%)
Aug 29, 2012 35.55 36.30 35.55 36.19 2,657,188 +1.40(+4.02%)
Aug 27, 2012 35.05 35.30 34.57 34.79 1,827,526 -0.26(-0.73%)
Aug 24, 2012 34.48 35.26 34.44 35.05 1,976,444 +0.57(+1.66%)
Aug 23, 2012 34.40 34.58 33.71 34.48 2,006,802 +0.12(+0.36%)
Aug 22, 2012 34.14 34.58 33.84 34.35 1,276,582 -0.24(-0.69%)
Aug 21, 2012 34.71 34.87 34.04 34.59 3,519,781 +0.35(+1.03%)
Aug 20, 2012 33.90 34.52 33.83 34.24 2,335,505 +0.19(+0.56%)
Aug 17, 2012 34.32 34.38 33.57 34.05 2,342,670 -0.03(-0.08%)
Aug 16, 2012 34.03 34.55 33.36 34.08 6,247,985 -1.35(-3.82%)
Aug 15, 2012 36.71 37.09 35.06 35.43 4,424,081 -1.31(-3.58%)
Aug 14, 2012 37.13 37.14 36.37 36.74 1,593,710 -0.28(-0.75%)
Aug 13, 2012 36.20 37.14 35.90 37.02 3,662,011 +0.90(+2.51%)
Aug 10, 2012 37.60 37.72 35.26 36.11 8,479,156 -1.20(-3.22%)
Aug 09, 2012 37.29 37.52 36.90 37.31 1,381,538 +0.07(+0.18%)
Aug 08, 2012 37.16 37.80 36.81 37.25 1,282,994 +0.05(+0.13%)
Aug 07, 2012 36.94 37.33 36.81 37.20 1,533,245 +0.54(+1.48%)
Aug 06, 2012 37.49 37.71 36.58 36.66 1,591,147 -0.69(-1.84%)
Aug 03, 2012 37.66 37.91 37.11 37.34 2,033,259 +0.21(+0.56%)
Aug 02, 2012 35.48 37.45 35.39 37.13 2,305,373 +1.18(+3.28%)
Aug 01, 2012 36.92 36.97 35.87 35.95 2,344,048 -0.74(-2.02%)
Jul 31, 2012 37.21 37.65 36.61 36.70 2,405,028 -0.70(-1.88%)
Jul 30, 2012 36.42 37.44 36.15 37.40 2,524,557 +1.01(+2.77%)
Jul 27, 2012 35.73 36.94 35.62 36.39 3,125,356 +1.05(+2.96%)
Jul 26, 2012 39.06 39.06 32.86 35.34 10,160,760 -0.74(-2.06%)
Jul 25, 2012 35.37 37.29 35.36 36.09 3,430,329 +0.55(+1.55%)
Jul 24, 2012 35.73 36.05 34.68 35.53 1,616,299 -0.09(-0.24%)
Jul 23, 2012 35.06 35.83 33.81 35.62 1,487,938 -0.24(-0.66%)
Jul 20, 2012 35.90 36.06 35.53 35.86 820,143 -0.35(-0.97%)
Jul 19, 2012 36.79 36.90 35.50 36.21 1,026,395 -0.40(-1.09%)
Jul 18, 2012 37.89 37.89 36.48 36.61 2,527,829 -0.76(-2.04%)
Jul 17, 2012 37.47 38.39 36.84 37.37 3,291,181 +0.43(+1.16%)
Jul 16, 2012 37.19 37.22 36.55 36.94 2,236,526 -0.44(-1.17%)
Jul 13, 2012 36.63 37.55 36.59 37.38 1,468,183 +0.82(+2.24%)
Jul 12, 2012 36.76 36.93 35.09 36.56 3,471,957 -0.46(-1.24%)
Jul 11, 2012 37.99 37.99 36.48 37.02 2,412,412 -0.97(-2.56%)
Jul 10, 2012 40.14 40.28 37.07 37.99 3,523,130 -1.95(-4.89%)
Jul 09, 2012 40.20 40.57 39.61 39.94 1,133,051 -0.19(-0.47%)
Jul 06, 2012 40.09 40.36 39.81 40.13 1,061,086 -0.28(-0.68%)
Jul 05, 2012 39.65 40.67 39.65 40.41 2,859,341 +0.75(+1.90%)
Jul 03, 2012 39.24 40.29 39.10 39.66 2,222,701 +0.53(+1.36%)
Jul 02, 2012 37.33 39.65 37.47 39.12 4,411,789 +1.79(+4.80%)
Jun 29, 2012 36.70 37.40 36.30 37.33 3,763,641 +1.46(+4.06%)
Jun 28, 2012 35.60 35.93 34.71 35.88 2,280,214 +0.03(+0.08%)
Jun 27, 2012 35.49 36.94 35.40 35.85 3,473,486 +0.52(+1.48%)
Jun 26, 2012 34.96 35.66 34.69 35.32 2,365,270 +0.21(+0.60%)
Jun 25, 2012 35.28 35.40 34.68 35.11 1,871,129 -0.20(-0.57%)
Jun 22, 2012 35.12 35.59 34.23 35.31 7,029,654 +0.57(+1.64%)
Jun 21, 2012 35.58 35.70 34.58 34.74 2,410,879 -0.56(-1.59%)
Jun 20, 2012 35.77 36.85 34.14 35.30 4,766,309 +0.55(+1.59%)
Jun 19, 2012 33.67 35.49 33.67 34.75 3,337,301 +1.23(+3.66%)
Jun 18, 2012 33.60 33.71 32.10 33.52 4,506,540 -0.21(-0.62%)
Jun 15, 2012 34.56 34.87 32.38 33.73 7,866,175 -1.03(-2.96%)
Jun 14, 2012 35.06 35.70 34.68 34.76 1,833,398 -0.15(-0.44%)
Jun 13, 2012 35.90 36.10 34.74 34.91 1,630,484 -1.26(-3.48%)
Jun 12, 2012 35.73 36.24 34.66 36.17 1,379,702 +0.39(+1.09%)
Jun 11, 2012 36.76 37.09 35.73 35.78 1,058,520 -0.50(-1.37%)
Jun 08, 2012 35.52 36.54 35.26 36.28 1,540,156 +0.74(+2.09%)
Jun 07, 2012 36.43 36.48 34.98 35.53 1,865,366 -0.34(-0.96%)
Jun 06, 2012 36.04 36.46 35.41 35.88 1,161,600 +0.28(+0.78%)
Jun 05, 2012 34.55 35.69 34.25 35.60 1,544,931 +0.84(+2.41%)
Jun 04, 2012 34.77 35.40 33.16 34.76 1,980,711 -0.09(-0.25%)
Jun 01, 2012 36.21 36.55 34.66 34.85 2,514,206 -1.85(-5.04%)
May 31, 2012 37.06 37.22 36.38 36.70 1,508,989 -0.36(-0.98%)
May 30, 2012 37.21 37.33 36.68 37.06 1,161,280 -0.60(-1.59%)
May 29, 2012 38.08 38.09 37.11 37.66 1,197,989 -0.01(-0.03%)
May 25, 2012 37.89 38.03 37.30 37.67 886,494 -0.19(-0.50%)
May 24, 2012 37.02 38.08 36.71 37.86 2,474,518 +1.24(+3.38%)
May 23, 2012 35.70 37.29 34.76 36.62 2,439,828 +0.90(+2.53%)
May 22, 2012 36.43 37.01 35.42 35.71 2,011,739 -0.55(-1.52%)
May 21, 2012 34.90 36.27 34.90 36.27 1,319,930 +1.40(+4.02%)
May 18, 2012 34.69 35.10 33.47 34.87 3,586,156 +0.07(+0.19%)
May 17, 2012 36.88 36.90 34.43 34.80 2,280,709 -2.10(-5.70%)
May 16, 2012 37.18 37.36 36.30 36.90 1,130,509 -0.23(-0.62%)
May 15, 2012 36.89 37.28 36.68 37.13 1,292,406 +0.36(+0.98%)
May 14, 2012 37.97 38.68 36.49 36.77 2,274,920 -1.78(-4.62%)
May 11, 2012 38.36 39.13 37.96 38.55 1,995,033 -0.41(-1.05%)
May 10, 2012 38.58 39.49 38.09 38.96 1,475,541 +0.55(+1.44%)
May 09, 2012 36.63 38.73 36.42 38.41 1,960,816 +1.55(+4.21%)
May 08, 2012 35.63 37.84 35.09 36.86 3,047,001 +1.10(+3.06%)
May 07, 2012 35.49 36.47 35.35 35.76 1,569,839 -0.06(-0.16%)
May 04, 2012 36.25 37.52 35.03 35.82 2,550,834 -0.82(-2.24%)
May 03, 2012 37.51 37.88 36.38 36.64 1,064,406 -0.79(-2.11%)
May 02, 2012 36.70 37.73 36.19 37.43 1,632,116 +0.73(+2.00%)
May 01, 2012 37.20 38.44 35.84 36.70 5,249,448 -0.50(-1.36%)
Apr 30, 2012 37.14 37.62 35.82 37.20 5,692,230 -1.84(-4.71%)
Apr 27, 2012 38.53 39.95 38.37 39.04 2,241,190 +0.86(+2.24%)
Apr 26, 2012 38.68 38.76 37.38 38.18 1,827,336 +0.19(+0.50%)
Apr 25, 2012 36.16 38.88 36.11 37.99 5,393,263 +4.20(+12.43%)
Apr 24, 2012 34.60 34.68 33.04 33.79 3,533,550 -0.64(-1.85%)
Apr 23, 2012 33.69 34.57 33.64 34.43 2,453,386 +0.48(+1.40%)
Apr 20, 2012 33.92 34.18 33.49 33.95 1,493,984 +0.36(+1.08%)
Apr 19, 2012 33.65 33.90 33.09 33.59 1,169,699 +0.10(+0.28%)
Apr 18, 2012 33.01 33.74 32.73 33.49 1,904,709 +0.44(+1.33%)
Apr 17, 2012 32.17 33.28 31.86 33.06 2,337,298 +1.20(+3.77%)
Apr 16, 2012 32.49 32.70 31.57 31.86 1,254,668 -0.45(-1.39%)
Apr 13, 2012 33.02 33.11 32.22 32.30 1,273,995 -0.71(-2.16%)
Apr 12, 2012 33.38 33.51 32.91 33.02 853,246 -0.30(-0.91%)
Apr 11, 2012 32.62 33.33 32.38 33.32 939,223 +1.01(+3.12%)
Apr 10, 2012 33.78 34.20 32.15 32.31 1,611,697 -1.30(-3.85%)
Apr 09, 2012 33.22 33.90 32.42 33.61 1,776,740 -0.38(-1.12%)
Apr 05, 2012 33.84 34.37 33.78 33.99 928,733 -0.06(-0.17%)
Apr 04, 2012 33.99 34.26 33.76 34.05 1,119,287 -0.31(-0.91%)
Apr 03, 2012 33.86 34.38 33.49 34.36 2,937,081 +1.12(+3.38%)
Apr 02, 2012 33.23 33.52 32.82 33.24 1,803,719 +0.01(+0.03%)
Mar 30, 2012 33.33 33.52 32.75 33.23 1,142,681 +0.24(+0.72%)
Mar 29, 2012 32.93 33.19 32.49 32.99 885,140 -0.20(-0.60%)
Mar 28, 2012 33.19 33.43 32.99 33.19 1,823,745 +0.16(+0.49%)
Mar 27, 2012 33.33 33.40 32.97 33.03 783,737 -0.28(-0.83%)
Mar 26, 2012 33.11 33.35 32.84 33.30 1,651,674 +0.32(+0.98%)
Mar 23, 2012 32.86 33.09 32.24 32.98 1,497,960 +0.09(+0.26%)
Mar 22, 2012 32.52 33.17 32.44 32.90 1,378,099 +0.22(+0.67%)
Mar 21, 2012 32.58 32.80 32.44 32.68 1,416,838 +0.10(+0.29%)
Mar 20, 2012 32.11 32.72 31.90 32.58 1,936,350 +0.30(+0.94%)
Mar 19, 2012 32.14 32.52 31.90 32.28 2,771,739 +0.17(+0.53%)
Mar 16, 2012 31.75 32.15 31.62 32.10 1,784,957 +0.40(+1.26%)
Mar 15, 2012 31.82 31.92 31.67 31.70 1,966,726 +0.04(+0.12%)
Mar 14, 2012 31.79 32.04 31.64 31.67 12,271,256 -0.67(-2.06%)
Mar 13, 2012 31.55 33.06 31.43 32.33 6,368,967 +2.48(+8.29%)
Mar 12, 2012 29.96 30.21 29.70 29.86 802,649 -0.18(-0.60%)
Mar 09, 2012 30.29 31.11 29.61 30.04 1,697,863 -0.25(-0.82%)
Mar 08, 2012 29.96 30.39 29.57 30.29 729,368 +0.49(+1.63%)
Mar 07, 2012 30.36 30.66 29.29 29.80 1,462,490 -0.44(-1.45%)
Mar 06, 2012 30.71 30.77 29.80 30.24 510,792 -0.73(-2.37%)
Mar 05, 2012 30.48 31.13 30.36 30.97 528,360 +0.52(+1.72%)
Mar 02, 2012 30.24 30.57 29.60 30.45 1,256,826 -0.45(-1.45%)
Mar 01, 2012 31.09 31.56 30.76 30.89 712,543 +0.07(+0.22%)
Feb 29, 2012 31.29 31.38 30.79 30.83 618,150 -0.34(-1.10%)
Feb 28, 2012 31.26 31.64 30.69 31.17 599,169 +0.00(+0.00%)
Feb 27, 2012 30.69 31.62 30.53 31.17 735,982 +0.47(+1.52%)
Feb 24, 2012 31.50 31.54 30.63 30.70 895,704 -0.84(-2.66%)
Feb 23, 2012 30.92 32.02 30.84 31.54 1,118,431 +0.54(+1.75%)
Feb 22, 2012 31.20 31.42 30.67 31.00 794,568 -0.19(-0.61%)
Feb 21, 2012 30.94 31.52 30.53 31.19 1,165,355 +0.67(+2.18%)
Feb 17, 2012 31.36 32.09 30.49 30.52 2,177,364 -0.58(-1.87%)
Feb 16, 2012 29.75 31.18 29.38 31.10 5,053,143 +2.53(+8.87%)
Feb 15, 2012 28.67 28.68 28.05 28.57 1,804,560 -0.03(-0.10%)
Feb 14, 2012 28.50 28.62 28.16 28.60 891,305 +0.03(+0.10%)
Feb 13, 2012 28.57 28.87 28.28 28.57 1,123,609 +0.12(+0.44%)
Feb 10, 2012 28.46 28.52 27.82 28.45 1,052,345 -0.12(-0.43%)
Feb 09, 2012 28.32 28.88 27.89 28.57 1,340,553 +0.27(+0.94%)
Feb 08, 2012 27.46 28.40 27.46 28.30 1,344,978 +1.03(+3.77%)
Feb 07, 2012 27.11 27.73 26.90 27.28 442,842 +0.16(+0.60%)
Feb 06, 2012 26.95 27.47 26.92 27.11 690,047 +0.10(+0.35%)
Feb 03, 2012 26.46 27.02 26.18 27.02 948,986 +0.83(+3.16%)
Feb 02, 2012 25.95 26.27 25.80 26.19 857,098 +0.19(+0.73%)
Feb 01, 2012 26.20 26.64 25.81 26.00 871,809 -0.20(-0.76%)
Jan 31, 2012 26.39 26.39 25.71 26.20 1,252,364 -0.05(-0.18%)
Jan 30, 2012 25.04 26.38 24.78 26.25 1,198,582 +0.97(+3.84%)
Jan 27, 2012 24.88 25.83 24.38 25.28 1,817,973 +0.18(+0.72%)
Jan 26, 2012 27.10 27.10 24.91 25.09 2,900,958 -1.89(-6.99%)
Jan 25, 2012 27.53 27.89 26.70 26.98 1,282,550 -0.69(-2.48%)
Jan 24, 2012 27.89 27.89 27.06 27.67 882,262 -0.33(-1.19%)
Jan 23, 2012 27.30 28.26 27.30 28.00 972,285 +0.58(+2.12%)
Jan 20, 2012 27.56 27.77 26.98 27.42 345,762 -0.19(-0.69%)
Jan 19, 2012 27.24 27.73 26.98 27.61 896,600 +0.50(+1.86%)
Jan 18, 2012 26.49 27.30 26.49 27.10 947,158 +0.50(+1.90%)
Jan 17, 2012 27.00 27.16 26.55 26.60 595,725 -0.21(-0.78%)
Jan 13, 2012 26.87 27.00 26.43 26.81 396,177 -0.16(-0.60%)
Jan 12, 2012 27.13 27.38 26.52 26.97 485,081 -0.04(-0.14%)
Jan 11, 2012 26.43 27.09 26.39 27.01 311,261 +0.30(+1.14%)
Jan 10, 2012 27.43 27.64 26.50 26.70 559,603 -0.43(-1.58%)
Jan 09, 2012 26.33 27.32 25.28 27.13 1,377,336 +0.90(+3.45%)
Jan 06, 2012 27.22 27.23 25.89 26.23 1,586,856 -0.91(-3.37%)
Jan 05, 2012 27.32 27.32 26.43 27.14 860,640 -0.22(-0.80%)
Jan 04, 2012 27.19 27.80 27.14 27.36 740,388 -0.21(-0.76%)
Dec 30, 2011 27.72 27.84 27.55 27.57 172,786 -0.23(-0.82%)
Dec 29, 2011 27.74 27.87 27.61 27.80 261,832 +0.17(+0.62%)
Dec 28, 2011 27.90 27.90 27.62 27.63 220,994 -0.22(-0.79%)
Dec 27, 2011 27.30 27.94 27.30 27.85 456,487 +0.56(+2.06%)
Dec 23, 2011 27.07 27.62 27.07 27.29 586,069 -0.26(-0.93%)
Dec 21, 2011 27.16 27.61 26.84 27.54 600,026 +0.25(+0.91%)
Dec 20, 2011 27.02 27.59 26.72 27.30 1,222,058 +0.66(+2.47%)
Dec 19, 2011 26.61 26.85 26.23 26.64 1,414,363 +0.11(+0.43%)
Dec 16, 2011 26.04 26.73 25.80 26.52 1,402,951 +0.70(+2.73%)
Dec 15, 2011 26.33 27.05 25.60 25.82 1,754,761 -0.08(-0.29%)
Dec 14, 2011 26.45 26.70 25.57 25.89 2,019,479 -0.65(-2.44%)
Dec 13, 2011 26.89 27.53 26.44 26.54 2,159,532 -0.32(-1.21%)
Dec 12, 2011 26.21 26.98 25.91 26.87 1,305,916 +0.49(+1.84%)
Dec 09, 2011 25.49 26.68 25.38 26.38 1,212,643 +1.19(+4.73%)
Dec 08, 2011 25.48 25.61 24.90 25.19 515,262 -0.34(-1.34%)
Dec 07, 2011 25.55 25.73 24.37 25.53 684,512 -0.20(-0.78%)
Dec 06, 2011 26.34 26.58 25.71 25.73 954,735 -0.64(-2.42%)
Dec 05, 2011 26.88 27.01 26.05 26.37 724,842 -0.16(-0.61%)
Dec 02, 2011 26.50 27.02 26.30 26.53 662,833 +0.16(+0.61%)
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.