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 (%)
Jun 30, 2016 23.30 23.78 22.81 23.70 2,048,390 +0.04(+0.16%)
Jun 29, 2016 23.41 23.77 22.67 23.66 1,555,185 +0.60(+2.58%)
Jun 28, 2016 23.17 23.46 22.93 23.06 1,619,965 +0.07(+0.30%)
Jun 27, 2016 23.87 23.90 22.70 23.00 1,521,683 -0.91(-3.80%)
Jun 24, 2016 24.00 24.30 23.74 23.90 7,430,742 -1.19(-4.74%)
Jun 23, 2016 25.11 25.36 24.90 25.09 1,122,560 +0.31(+1.26%)
Jun 22, 2016 24.08 25.23 23.97 24.78 1,964,846 +0.63(+2.63%)
Jun 21, 2016 25.14 25.14 23.89 24.15 1,855,015 -1.15(-4.55%)
Jun 20, 2016 25.05 25.66 24.95 25.30 1,003,671 +0.66(+2.69%)
Jun 17, 2016 24.55 25.22 24.30 24.63 1,206,287 -0.06(-0.24%)
Jun 16, 2016 24.68 24.84 24.34 24.69 777,988 -0.20(-0.78%)
Jun 15, 2016 24.75 25.41 24.50 24.89 838,499 +0.24(+0.99%)
Jun 14, 2016 24.70 24.84 24.25 24.64 706,672 -0.11(-0.43%)
Jun 13, 2016 24.92 25.01 24.59 24.75 1,011,493 -0.27(-1.09%)
Jun 10, 2016 25.22 25.29 24.61 25.02 703,879 -0.51(-1.99%)
Jun 09, 2016 25.86 25.89 25.32 25.53 811,530 -0.49(-1.87%)
Jun 08, 2016 25.93 26.25 25.93 26.02 661,247 +0.09(+0.34%)
Jun 07, 2016 25.34 26.05 25.29 25.93 643,427 +0.46(+1.79%)
Jun 06, 2016 25.45 25.72 25.17 25.48 677,845 -0.06(-0.23%)
Jun 03, 2016 25.49 25.67 25.12 25.54 875,113 -0.02(-0.08%)
Jun 02, 2016 25.09 25.69 24.93 25.55 878,376 +0.40(+1.58%)
Jun 01, 2016 25.00 25.32 24.61 25.16 1,213,020 -0.07(-0.27%)
May 31, 2016 25.25 25.41 25.00 25.23 877,471 -0.03(-0.11%)
May 27, 2016 24.82 25.25 25.25 25.25 660,203 +0.30(+1.20%)
May 26, 2016 24.74 25.06 24.57 24.95 978,313 +0.24(+0.98%)
May 25, 2016 24.23 24.98 24.21 24.71 1,719,310 +0.49(+2.04%)
May 24, 2016 23.97 24.40 23.74 24.22 1,104,422 +0.27(+1.13%)
May 23, 2016 24.26 24.67 23.94 23.95 1,083,640 -0.48(-1.98%)
May 20, 2016 23.96 24.62 23.96 24.43 1,185,321 +0.38(+1.57%)
May 19, 2016 23.70 24.35 23.60 24.05 940,963 +0.29(+1.22%)
May 18, 2016 23.89 23.97 23.36 23.76 1,647,929 -0.34(-1.41%)
May 17, 2016 24.28 24.52 23.92 24.10 1,157,289 -0.17(-0.72%)
May 16, 2016 24.26 24.49 23.94 24.28 1,177,498 -0.01(-0.04%)
May 13, 2016 24.10 24.58 24.03 24.29 1,678,408 +0.04(+0.16%)
May 12, 2016 24.60 24.89 24.02 24.25 1,379,092 -0.59(-2.38%)
May 11, 2016 25.13 25.29 24.64 24.84 1,515,291 -0.69(-2.69%)
May 10, 2016 25.67 25.86 25.24 25.53 1,164,969 +0.10(+0.38%)
May 09, 2016 25.12 25.66 24.87 25.43 1,530,203 +0.31(+1.23%)
May 06, 2016 25.07 25.33 24.71 25.12 1,808,268 -0.01(-0.04%)
May 05, 2016 24.98 25.32 24.91 25.13 2,338,958 -0.33(-1.29%)
May 04, 2016 25.15 26.16 25.07 25.46 1,816,734 +0.26(+1.04%)
May 03, 2016 25.02 25.50 24.69 25.20 2,499,991 +0.00(+0.00%)
May 02, 2016 24.91 25.07 23.77 25.20 6,449,022 +1.61(+6.81%)
Apr 29, 2016 24.42 25.07 23.39 23.59 7,046,272 -0.93(-3.79%)
Apr 28, 2016 25.35 26.04 24.21 24.52 13,557,810 -9.95(-28.88%)
Apr 27, 2016 34.13 34.76 33.90 34.47 1,929,802 +0.21(+0.62%)
Apr 26, 2016 33.91 34.42 33.65 34.26 2,340,115 +0.39(+1.14%)
Apr 25, 2016 33.45 34.06 33.31 33.87 1,558,358 +0.39(+1.16%)
Apr 22, 2016 33.26 33.69 33.21 33.49 665,465 +0.15(+0.46%)
Apr 21, 2016 33.54 33.62 33.09 33.33 1,681,639 +0.45(+1.35%)
Apr 20, 2016 32.26 33.03 32.11 32.88 948,905 +0.42(+1.28%)
Apr 19, 2016 32.07 32.73 31.71 32.47 1,095,852 +0.66(+2.07%)
Apr 18, 2016 31.65 31.94 31.35 31.81 587,979 +0.05(+0.15%)
Apr 15, 2016 31.22 31.87 31.04 31.76 730,095 +0.47(+1.52%)
Apr 14, 2016 31.98 31.98 31.22 31.29 739,382 -0.71(-2.21%)
Apr 13, 2016 30.80 32.10 30.80 31.99 972,186 +1.19(+3.87%)
Apr 12, 2016 30.30 31.14 30.06 30.80 1,136,646 +0.62(+2.05%)
Apr 11, 2016 30.11 30.47 29.85 30.18 899,443 +0.14(+0.45%)
Apr 08, 2016 30.21 30.44 29.74 30.05 670,619 -0.02(-0.06%)
Apr 07, 2016 30.99 31.09 29.82 30.07 1,171,513 -1.00(-3.21%)
Apr 06, 2016 29.73 31.16 29.73 31.06 1,719,858 +1.48(+5.01%)
Apr 05, 2016 29.28 29.72 29.13 29.58 1,046,847 -0.01(-0.03%)
Apr 04, 2016 30.46 30.51 29.54 29.59 835,855 -1.02(-3.32%)
Apr 01, 2016 30.53 30.72 29.86 30.61 1,535,519 -0.14(-0.44%)
Mar 31, 2016 30.58 30.87 30.27 30.74 1,744,556 +0.16(+0.54%)
Mar 30, 2016 30.25 30.71 30.13 30.58 1,250,953 +0.56(+1.87%)
Mar 29, 2016 29.46 30.03 29.25 30.02 972,654 +0.46(+1.57%)
Mar 28, 2016 29.46 29.97 29.40 29.55 1,009,139 +0.10(+0.33%)
Mar 24, 2016 29.47 29.46 29.46 29.46 1,327,842 -0.13(-0.43%)
Mar 23, 2016 29.46 29.72 29.07 29.58 1,359,071 -0.03(-0.10%)
Mar 22, 2016 28.97 29.80 28.92 29.61 800,822 +0.46(+1.56%)
Mar 21, 2016 29.68 29.92 28.91 29.16 1,371,380 -0.51(-1.73%)
Mar 18, 2016 28.62 30.12 28.61 29.67 3,466,365 +1.07(+3.72%)
Mar 17, 2016 28.29 28.77 27.98 28.60 979,312 +0.26(+0.92%)
Mar 16, 2016 27.43 28.55 27.17 28.34 1,028,051 +0.88(+3.21%)
Mar 15, 2016 27.91 28.15 26.96 27.46 1,018,001 -0.59(-2.11%)
Mar 14, 2016 28.44 28.52 27.94 28.05 812,733 -0.46(-1.60%)
Mar 11, 2016 28.21 28.63 27.94 28.51 824,582 +0.64(+2.29%)
Mar 10, 2016 28.06 28.40 27.40 27.87 879,547 -0.03(-0.10%)
Mar 09, 2016 27.85 28.14 27.49 27.90 1,163,804 +0.28(+1.02%)
Mar 08, 2016 28.33 28.53 27.60 27.62 941,966 -0.93(-3.27%)
Mar 07, 2016 28.39 28.68 28.18 28.55 1,091,616 +0.18(+0.64%)
Mar 04, 2016 28.85 28.91 28.19 28.37 1,047,939 -0.38(-1.34%)
Mar 03, 2016 28.03 28.76 27.86 28.75 1,349,210 +0.66(+2.36%)
Mar 02, 2016 28.06 28.39 27.84 28.09 1,179,241 -0.01(-0.03%)
Mar 01, 2016 27.49 28.13 27.15 28.10 1,334,970 +0.71(+2.60%)
Feb 29, 2016 27.17 27.49 27.05 27.39 2,106,875 +0.03(+0.11%)
Feb 26, 2016 27.41 27.69 27.09 27.36 914,439 +0.09(+0.32%)
Feb 25, 2016 27.27 27.27 26.41 27.27 822,500 +0.10(+0.35%)
Feb 24, 2016 26.63 27.31 26.27 27.17 1,043,003 +0.20(+0.75%)
Feb 23, 2016 26.75 27.12 26.16 26.97 1,582,025 +0.23(+0.86%)
Feb 22, 2016 26.31 26.95 26.16 26.74 2,074,675 +0.67(+2.58%)
Feb 19, 2016 27.06 27.08 25.66 26.07 1,619,770 -1.14(-4.20%)
Feb 18, 2016 26.91 27.30 26.39 27.21 1,755,123 +0.06(+0.21%)
Feb 17, 2016 26.42 27.60 26.31 27.16 1,664,448 +0.90(+3.44%)
Feb 16, 2016 25.66 26.30 24.67 26.25 1,628,010 +1.07(+4.24%)
Feb 12, 2016 26.41 25.18 25.18 25.18 1,636,136 -0.76(-2.93%)
Feb 11, 2016 25.91 27.31 25.18 25.94 3,094,357 +0.40(+1.58%)
Feb 10, 2016 24.84 25.86 24.58 25.54 2,502,905 +0.96(+3.91%)
Feb 09, 2016 24.89 25.19 24.30 24.58 2,295,682 -0.53(-2.11%)
Feb 08, 2016 25.58 25.76 24.82 25.11 1,724,428 -0.73(-2.83%)
Feb 05, 2016 26.69 26.96 25.66 25.84 1,775,302 -0.92(-3.45%)
Feb 04, 2016 26.14 27.15 26.14 26.76 1,533,171 +0.44(+1.68%)
Feb 03, 2016 26.52 26.71 25.41 26.32 1,663,110 -0.07(-0.26%)
Feb 02, 2016 27.14 27.14 26.08 26.39 1,001,277 -0.61(-2.24%)
Feb 01, 2016 26.92 27.19 26.35 26.99 1,569,094 +0.06(+0.21%)
Jan 29, 2016 26.32 27.14 26.16 26.93 1,577,770 +0.77(+2.94%)
Jan 28, 2016 26.73 26.85 25.94 26.16 1,760,082 -0.32(-1.20%)
Jan 27, 2016 26.94 27.48 26.30 26.48 1,215,564 -0.46(-1.71%)
Jan 26, 2016 26.22 27.42 25.97 26.94 3,472,451 +0.94(+3.62%)
Jan 25, 2016 26.11 26.57 25.59 26.00 1,995,928 -0.18(-0.70%)
Jan 22, 2016 25.93 26.74 25.62 26.18 2,061,940 +0.72(+2.83%)
Jan 21, 2016 24.31 25.70 24.16 25.46 3,686,945 +1.39(+5.79%)
Jan 20, 2016 25.16 25.57 22.89 24.07 7,858,140 +1.41(+6.24%)
Jan 19, 2016 23.98 24.01 22.24 22.66 5,329,368 -1.13(-4.77%)
Jan 15, 2016 24.94 23.79 23.79 23.79 5,515,319 -2.16(-8.34%)
Jan 14, 2016 27.94 27.98 25.81 25.95 5,250,897 -2.03(-7.25%)
Jan 13, 2016 30.55 30.67 27.88 27.98 2,175,444 -2.63(-8.58%)
Jan 12, 2016 29.37 30.64 29.30 30.61 2,711,888 +1.36(+4.63%)
Jan 11, 2016 30.92 31.17 29.24 29.25 2,287,837 -1.62(-5.23%)
Jan 08, 2016 31.26 31.47 30.80 30.87 2,476,844 -0.39(-1.26%)
Jan 07, 2016 30.17 31.48 30.11 31.26 2,111,896 +0.60(+1.94%)
Jan 06, 2016 29.76 31.47 29.70 30.67 2,335,556 +0.38(+1.27%)
Jan 05, 2016 29.97 30.29 29.20 30.28 3,042,375 +0.26(+0.86%)
Jan 04, 2016 29.47 30.24 28.67 30.02 1,793,489 +0.19(+0.64%)
Dec 31, 2015 29.94 29.83 29.83 29.83 689,895 -0.11(-0.35%)
Dec 30, 2015 30.17 30.50 29.72 29.93 737,799 -0.40(-1.33%)
Dec 29, 2015 29.99 30.69 29.73 30.34 1,347,253 +0.62(+2.07%)
Dec 28, 2015 29.84 29.93 29.31 29.72 769,361 -0.17(-0.58%)
Dec 24, 2015 30.34 29.90 29.90 29.90 322,901 -0.52(-1.71%)
Dec 23, 2015 29.72 30.71 29.61 30.42 730,535 +0.76(+2.56%)
Dec 22, 2015 29.73 29.92 29.13 29.66 1,292,805 +0.00(+0.00%)
Dec 21, 2015 29.63 29.79 29.32 29.66 1,273,918 +0.02(+0.07%)
Dec 18, 2015 29.39 29.87 29.15 29.64 1,790,016 +0.07(+0.23%)
Dec 17, 2015 29.85 30.05 29.17 29.57 875,426 -0.33(-1.09%)
Dec 16, 2015 29.44 30.08 29.32 29.90 1,139,090 +0.68(+2.34%)
Dec 15, 2015 29.34 29.67 29.08 29.21 1,218,136 +0.12(+0.43%)
Dec 14, 2015 29.82 29.92 28.70 29.09 1,053,841 -0.72(-2.42%)
Dec 11, 2015 29.87 30.14 29.52 29.81 762,487 -0.53(-1.74%)
Dec 10, 2015 30.25 30.67 30.14 30.34 1,020,598 +0.09(+0.29%)
Dec 09, 2015 29.74 30.87 29.63 30.25 1,159,837 +0.64(+2.18%)
Dec 08, 2015 29.45 30.20 29.27 29.61 1,523,225 +0.06(+0.19%)
Dec 07, 2015 29.66 29.86 29.20 29.55 1,071,002 -0.40(-1.34%)
Dec 04, 2015 29.55 30.02 29.22 29.95 1,065,196 +0.41(+1.39%)
Dec 03, 2015 29.57 30.19 29.19 29.54 2,013,314 +0.49(+1.68%)
Dec 02, 2015 28.94 29.22 28.87 29.05 1,194,002 +0.08(+0.26%)
Dec 01, 2015 28.56 29.08 28.26 28.98 1,035,293 +0.48(+1.68%)
Nov 30, 2015 28.92 29.09 28.34 28.50 1,128,688 -0.23(-0.80%)
Nov 27, 2015 29.01 29.16 28.57 28.73 388,817 -0.12(-0.43%)
Nov 25, 2015 28.53 28.85 28.85 28.85 900,203 +0.32(+1.11%)
Nov 24, 2015 27.96 28.71 27.88 28.54 1,046,089 +0.30(+1.05%)
Nov 23, 2015 27.68 28.30 27.68 28.24 1,017,342 +0.44(+1.58%)
Nov 20, 2015 27.58 28.26 27.47 27.80 1,755,292 +0.54(+1.96%)
Nov 19, 2015 27.19 27.53 26.57 27.27 1,657,532 -0.16(-0.59%)
Nov 18, 2015 28.58 28.58 26.26 27.43 6,354,179 -0.36(-1.31%)
Nov 17, 2015 29.69 30.37 21.64 27.79 27,571,308 -1.89(-6.38%)
Nov 16, 2015 29.15 29.94 28.91 29.68 1,053,514 +0.40(+1.37%)
Nov 13, 2015 30.12 30.13 28.99 29.28 1,567,880 -0.86(-2.85%)
Nov 12, 2015 30.30 30.66 30.08 30.14 1,141,148 -0.31(-1.00%)
Nov 11, 2015 30.93 30.96 30.25 30.45 963,542 -0.31(-0.99%)
Nov 10, 2015 30.89 31.26 30.59 30.75 1,481,241 -0.16(-0.53%)
Nov 09, 2015 31.05 31.47 30.44 30.92 2,003,258 -0.26(-0.83%)
Nov 06, 2015 30.98 31.55 30.47 31.18 2,401,297 +0.15(+0.49%)
Nov 05, 2015 31.35 31.57 30.38 31.02 1,947,533 -0.53(-1.67%)
Nov 04, 2015 31.37 31.96 30.91 31.55 3,380,366 +0.43(+1.38%)
Nov 03, 2015 30.96 31.64 30.75 31.12 3,564,204 +0.66(+2.17%)
Nov 02, 2015 28.92 30.82 28.63 30.46 4,314,469 +2.02(+7.09%)
Oct 30, 2015 27.54 28.98 27.25 28.44 7,259,071 +1.44(+5.35%)
Oct 29, 2015 31.31 32.49 25.22 27.00 23,673,618 -9.94(-26.92%)
Oct 28, 2015 35.36 37.19 35.13 36.94 3,063,475 +1.68(+4.77%)
Oct 27, 2015 35.38 35.75 34.56 35.26 2,537,226 -0.11(-0.32%)
Oct 26, 2015 34.94 35.64 34.89 35.37 2,328,343 +0.43(+1.23%)
Oct 23, 2015 33.22 35.12 32.94 34.94 6,870,793 +1.96(+5.94%)
Oct 22, 2015 38.60 38.61 30.53 32.98 11,560,837 -5.48(-14.24%)
Oct 21, 2015 39.04 39.04 38.32 38.46 881,663 -0.44(-1.13%)
Oct 20, 2015 39.15 39.44 38.83 38.90 769,781 -0.22(-0.56%)
Oct 19, 2015 38.87 39.34 38.75 39.12 1,083,632 +0.16(+0.42%)
Oct 16, 2015 39.01 39.11 38.68 38.96 979,766 +0.05(+0.12%)
Oct 15, 2015 38.34 38.98 38.14 38.91 1,606,398 +0.65(+1.70%)
Oct 14, 2015 39.01 39.25 37.92 38.26 990,663 -0.73(-1.86%)
Oct 13, 2015 39.29 39.39 38.58 38.99 1,243,801 -0.56(-1.43%)
Oct 12, 2015 40.14 40.30 39.45 39.55 952,755 -0.56(-1.41%)
Oct 09, 2015 40.86 40.89 39.93 40.11 1,612,704 -0.81(-1.99%)
Oct 08, 2015 40.41 41.19 40.16 40.93 848,949 +0.43(+1.06%)
Oct 07, 2015 40.40 41.01 40.40 40.50 1,288,928 +0.47(+1.17%)
Oct 06, 2015 39.88 40.72 39.56 40.03 1,791,980 +0.34(+0.87%)
Oct 05, 2015 39.12 39.89 39.12 39.68 2,520,995 +0.72(+1.84%)
Oct 02, 2015 37.82 38.98 37.29 38.97 1,378,714 +0.46(+1.19%)
Oct 01, 2015 38.52 38.57 37.83 38.51 1,052,646 -0.13(-0.35%)
Sep 30, 2015 38.62 38.78 37.91 38.64 1,228,191 +0.31(+0.80%)
Sep 29, 2015 38.67 39.06 38.14 38.34 1,113,767 -0.12(-0.32%)
Sep 28, 2015 39.76 39.90 38.25 38.46 991,807 -1.55(-3.87%)
Sep 25, 2015 40.47 40.54 39.82 40.01 603,582 -0.31(-0.76%)
Sep 24, 2015 40.57 40.57 40.00 40.31 924,992 -0.44(-1.08%)
Sep 23, 2015 40.71 41.22 40.37 40.75 1,045,626 +0.03(+0.07%)
Sep 22, 2015 40.61 40.92 39.93 40.73 1,701,289 -0.33(-0.81%)
Sep 21, 2015 41.38 41.57 40.68 41.06 1,579,614 -0.20(-0.49%)
Sep 18, 2015 41.96 42.22 41.10 41.26 1,689,700 -1.17(-2.75%)
Sep 17, 2015 42.89 43.10 42.27 42.43 1,115,013 -0.46(-1.07%)
Sep 16, 2015 42.82 43.27 42.45 42.89 992,019 +0.06(+0.13%)
Sep 15, 2015 42.94 43.17 42.69 42.83 959,479 +0.07(+0.16%)
Sep 14, 2015 44.04 44.31 42.53 42.76 1,596,855 -1.30(-2.95%)
Sep 11, 2015 43.64 44.10 43.25 44.06 1,123,250 -0.01(-0.02%)
Sep 10, 2015 44.34 44.76 43.91 44.07 980,935 -0.41(-0.92%)
Sep 09, 2015 45.27 45.57 44.40 44.48 930,873 -0.64(-1.42%)
Sep 08, 2015 44.61 45.30 44.37 45.12 1,193,715 +1.25(+2.84%)
Sep 04, 2015 43.28 43.88 43.88 43.88 952,042 +0.13(+0.30%)
Sep 03, 2015 43.39 44.11 43.17 43.74 663,614 +0.38(+0.88%)
Sep 02, 2015 43.42 43.81 43.02 43.36 989,072 +0.36(+0.84%)
Sep 01, 2015 43.64 44.24 42.80 43.00 1,168,965 -1.57(-3.53%)
Aug 31, 2015 44.07 44.73 43.89 44.57 1,537,555 +0.45(+1.01%)
Aug 28, 2015 43.77 44.72 43.68 44.12 1,431,284 +0.33(+0.76%)
Aug 27, 2015 43.65 44.26 42.89 43.79 1,857,987 +0.55(+1.28%)
Aug 26, 2015 43.16 43.51 42.06 43.24 1,506,869 +0.94(+2.23%)
Aug 25, 2015 44.09 44.43 42.29 42.29 1,326,710 -0.70(-1.62%)
Aug 24, 2015 41.00 44.05 41.00 42.99 1,989,108 -1.06(-2.40%)
Aug 21, 2015 44.75 45.35 44.02 44.05 1,158,941 -1.54(-3.38%)
Aug 20, 2015 46.39 46.61 45.53 45.59 919,022 -1.08(-2.31%)
Aug 19, 2015 46.72 47.13 46.14 46.67 964,222 -0.48(-1.01%)
Aug 18, 2015 47.86 48.06 47.09 47.14 1,035,948 -0.63(-1.32%)
Aug 17, 2015 47.19 47.77 46.93 47.77 624,204 +0.26(+0.54%)
Aug 14, 2015 47.06 47.69 46.91 47.51 897,717 +0.33(+0.71%)
Aug 13, 2015 47.70 47.86 47.16 47.18 1,085,475 -0.55(-1.16%)
Aug 12, 2015 47.65 47.95 46.99 47.73 1,182,064 -0.37(-0.77%)
Aug 11, 2015 47.89 48.38 47.76 48.10 877,250 -0.07(-0.14%)
Aug 10, 2015 48.09 48.47 48.02 48.17 747,327 +0.47(+0.98%)
Aug 07, 2015 47.72 48.09 46.83 47.70 1,386,993 -0.21(-0.44%)
Aug 06, 2015 48.45 48.91 47.47 47.91 1,416,633 -0.59(-1.22%)
Aug 05, 2015 49.23 49.23 47.36 48.50 4,259,968 +0.04(+0.08%)
Aug 04, 2015 47.05 49.00 46.75 48.47 2,576,601 +2.08(+4.48%)
Aug 03, 2015 47.00 47.07 45.91 46.39 1,384,953 -0.48(-1.02%)
Jul 31, 2015 45.71 47.13 45.31 46.87 3,416,295 +1.55(+3.43%)
Jul 30, 2015 42.77 45.84 42.77 45.31 7,046,967 +5.00(+12.40%)
Jul 29, 2015 39.67 40.72 39.55 40.31 2,790,636 +0.79(+2.00%)
Jul 28, 2015 40.06 40.29 39.32 39.52 1,971,428 -0.50(-1.26%)
Jul 27, 2015 40.49 40.69 39.89 40.03 1,070,320 -0.75(-1.84%)
Jul 24, 2015 41.13 41.40 40.73 40.78 1,360,200 -0.39(-0.95%)
Jul 23, 2015 41.90 41.90 40.88 41.17 1,033,946 -0.73(-1.75%)
Jul 22, 2015 41.79 42.08 41.56 41.90 1,370,029 -0.02(-0.05%)
Jul 21, 2015 42.15 42.50 41.88 41.92 689,857 -0.41(-0.97%)
Jul 20, 2015 42.23 42.51 42.03 42.33 704,788 +0.12(+0.29%)
Jul 17, 2015 43.12 43.12 42.00 42.21 872,233 -1.00(-2.31%)
Jul 16, 2015 43.15 43.81 42.75 43.21 900,632 +0.39(+0.91%)
Jul 15, 2015 42.72 42.89 42.24 42.82 1,823,811 +0.35(+0.83%)
Jul 14, 2015 42.51 42.62 42.19 42.47 1,920,215 +0.05(+0.11%)
Jul 13, 2015 42.46 42.79 42.27 42.42 996,600 +0.36(+0.86%)
Jul 10, 2015 42.49 42.71 42.02 42.06 1,392,408 +0.10(+0.23%)
Jul 09, 2015 42.29 42.77 41.89 41.96 1,109,832 +0.15(+0.36%)
Jul 08, 2015 42.38 42.78 41.74 41.81 833,376 -0.97(-2.27%)
Jul 07, 2015 42.21 42.82 41.49 42.78 1,139,053 +0.56(+1.33%)
Jul 06, 2015 42.25 42.61 41.84 42.22 3,456,976 -0.41(-0.96%)
Jul 02, 2015 42.64 42.63 42.63 42.63 982,597 -0.27(-0.62%)
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.