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, 2017 6.020 6.069 5.480 5.580 3,782,169 -0.49(-8.07%)
Nov 29, 2017 5.690 6.375 5.660 6.070 5,036,913 +0.39(+6.87%)
Nov 28, 2017 5.400 5.700 5.400 5.680 3,215,382 +0.23(+4.22%)
Nov 27, 2017 5.600 5.660 5.360 5.450 2,373,572 -0.08(-1.45%)
Nov 24, 2017 5.390 5.720 5.304 5.530 1,297,853 +0.08(+1.47%)
Nov 22, 2017 5.400 5.900 5.180 5.450 7,895,471 -0.31(-5.38%)
Nov 21, 2017 6.700 6.730 5.340 5.760 5,975,734 -0.97(-14.41%)
Nov 20, 2017 6.850 6.890 6.540 6.730 1,806,319 -0.12(-1.75%)
Nov 17, 2017 6.220 6.925 6.220 6.850 3,430,061 +0.67(+10.84%)
Nov 16, 2017 6.150 6.320 6.030 6.180 1,385,747 +0.03(+0.49%)
Nov 15, 2017 6.090 6.280 5.850 6.150 3,566,354 +0.37(+6.40%)
Nov 14, 2017 6.010 6.080 5.760 5.780 2,164,268 -0.23(-3.83%)
Nov 13, 2017 5.820 6.130 5.805 6.010 2,162,320 +0.18(+3.09%)
Nov 10, 2017 5.960 6.050 5.740 5.830 3,341,780 -0.11(-1.85%)
Nov 09, 2017 5.951 6.020 5.885 5.940 2,145,932 -0.04(-0.67%)
Nov 08, 2017 6.200 6.200 5.610 5.980 5,070,450 -0.32(-5.08%)
Nov 07, 2017 6.820 6.870 6.190 6.300 4,886,565 -0.52(-7.62%)
Nov 06, 2017 6.650 6.850 6.620 6.820 1,686,990 +0.12(+1.79%)
Nov 03, 2017 6.720 6.800 6.670 6.700 1,314,222 -0.02(-0.30%)
Nov 02, 2017 6.770 6.920 6.580 6.720 1,962,959 -0.06(-0.88%)
Nov 01, 2017 6.880 7.000 6.710 6.780 1,818,160 -0.06(-0.88%)
Oct 31, 2017 6.720 6.850 6.630 6.840 2,419,288 +0.20(+3.01%)
Oct 30, 2017 6.900 6.920 6.560 6.640 3,318,223 -0.24(-3.49%)
Oct 27, 2017 6.790 7.020 6.720 6.880 5,194,391 +0.23(+3.46%)
Oct 26, 2017 7.520 7.710 6.620 6.650 16,275,571 -1.47(-18.10%)
Oct 25, 2017 8.150 8.220 7.780 8.120 2,435,969 +0.01(+0.12%)
Oct 24, 2017 8.130 8.190 7.910 8.110 2,117,187 -0.04(-0.49%)
Oct 23, 2017 8.300 8.350 8.090 8.150 2,069,045 -0.19(-2.28%)
Oct 20, 2017 8.280 8.360 8.110 8.340 1,544,064 +0.15(+1.83%)
Oct 19, 2017 8.070 8.240 8.010 8.190 1,348,201 +0.06(+0.74%)
Oct 18, 2017 8.010 8.200 7.900 8.130 1,663,277 +0.12(+1.50%)
Oct 17, 2017 7.800 8.030 7.735 8.010 1,602,241 +0.15(+1.91%)
Oct 16, 2017 7.910 8.060 7.685 7.860 2,295,219 -0.05(-0.63%)
Oct 13, 2017 8.040 8.080 7.870 7.910 1,155,004 -0.09(-1.12%)
Oct 12, 2017 8.220 8.260 7.640 8.000 2,339,722 -0.01(-0.12%)
Oct 11, 2017 8.240 8.245 7.920 8.010 2,253,609 -0.18(-2.20%)
Oct 10, 2017 8.040 8.455 8.040 8.190 1,859,966 +0.26(+3.28%)
Oct 09, 2017 8.610 8.660 7.920 7.930 3,403,419 -0.63(-7.36%)
Oct 06, 2017 8.610 8.730 8.520 8.560 1,572,829 -0.07(-0.81%)
Oct 05, 2017 8.810 9.000 8.620 8.630 1,154,948 -0.15(-1.71%)
Oct 04, 2017 8.930 9.090 8.760 8.780 1,014,610 -0.13(-1.46%)
Oct 03, 2017 8.900 9.130 8.830 8.910 1,179,610 +0.06(+0.68%)
Oct 02, 2017 8.900 9.075 8.700 8.850 1,472,581 +0.01(+0.11%)
Sep 29, 2017 8.630 8.850 8.410 8.840 2,416,082 +0.18(+2.08%)
Sep 28, 2017 8.860 8.890 8.560 8.660 1,393,583 -0.05(-0.57%)
Sep 27, 2017 9.430 9.480 8.560 8.710 4,640,375 -0.64(-6.84%)
Sep 26, 2017 9.240 9.580 9.220 9.350 2,180,395 +0.08(+0.86%)
Sep 25, 2017 9.250 9.520 9.190 9.270 1,890,837 +0.02(+0.22%)
Sep 22, 2017 9.160 9.580 9.160 9.250 1,630,216 +0.09(+0.98%)
Sep 21, 2017 9.180 9.249 9.030 9.160 1,293,434 +0.03(+0.33%)
Sep 20, 2017 9.160 9.270 8.980 9.130 1,495,993 -0.03(-0.33%)
Sep 19, 2017 9.940 9.940 9.090 9.160 3,671,153 -0.82(-8.22%)
Sep 18, 2017 10.11 10.44 9.780 9.980 2,429,726 -0.18(-1.77%)
Sep 15, 2017 9.580 10.18 9.500 10.16 3,454,196 +0.60(+6.28%)
Sep 14, 2017 8.940 9.570 8.930 9.560 3,831,508 +0.69(+7.78%)
Sep 13, 2017 8.500 9.020 8.471 8.870 1,520,749 +0.35(+4.11%)
Sep 12, 2017 8.980 8.980 8.500 8.520 2,027,959 -0.43(-4.80%)
Sep 11, 2017 8.740 9.050 8.690 8.950 1,419,333 +0.20(+2.29%)
Sep 08, 2017 8.940 9.140 8.680 8.750 1,364,974 -0.34(-3.74%)
Sep 07, 2017 8.540 9.160 8.540 9.090 3,622,235 +0.85(+10.32%)
Sep 06, 2017 8.070 8.310 7.920 8.240 1,207,303 +0.19(+2.36%)
Sep 05, 2017 8.080 8.140 7.800 8.050 1,601,179 -0.15(-1.83%)
Sep 01, 2017 8.300 8.390 8.190 8.200 1,054,338 -0.10(-1.20%)
Aug 31, 2017 8.280 8.340 8.230 8.300 1,227,695 +0.07(+0.85%)
Aug 30, 2017 8.270 8.410 8.140 8.230 1,115,135 -0.04(-0.48%)
Aug 29, 2017 8.190 8.350 8.069 8.270 1,445,100 +0.05(+0.61%)
Aug 28, 2017 8.520 8.590 8.170 8.220 1,079,084 -0.23(-2.72%)
Aug 25, 2017 8.300 8.500 8.050 8.450 1,405,401 +0.19(+2.30%)
Aug 24, 2017 8.460 8.640 8.260 8.260 1,365,931 +0.01(+0.12%)
Aug 23, 2017 8.610 8.660 8.115 8.250 3,692,774 -0.37(-4.29%)
Aug 22, 2017 9.210 9.250 8.460 8.620 4,637,826 -0.70(-7.51%)
Aug 21, 2017 9.370 9.470 9.140 9.320 1,638,375 -0.05(-0.53%)
Aug 18, 2017 9.270 9.590 9.270 9.370 1,214,978 -0.06(-0.64%)
Aug 17, 2017 9.410 9.610 9.180 9.430 1,411,153 -0.10(-1.05%)
Aug 16, 2017 9.320 9.680 9.317 9.530 1,335,394 +0.21(+2.25%)
Aug 15, 2017 9.600 9.715 9.140 9.320 2,162,829 -0.30(-3.12%)
Aug 14, 2017 9.790 9.910 9.590 9.620 1,242,408 -0.16(-1.64%)
Aug 11, 2017 9.060 9.810 9.010 9.780 2,075,641 +0.61(+6.65%)
Aug 10, 2017 9.760 9.760 9.080 9.170 1,899,435 -0.43(-4.48%)
Aug 09, 2017 9.350 9.610 9.210 9.600 2,464,782 +0.07(+0.73%)
Aug 08, 2017 9.930 10.02 9.485 9.530 1,689,952 -0.40(-4.03%)
Aug 07, 2017 10.00 10.12 9.870 9.930 1,183,560 -0.06(-0.60%)
Aug 04, 2017 9.850 10.04 9.780 9.990 1,371,366 +0.14(+1.42%)
Aug 03, 2017 9.700 10.39 9.690 9.850 2,198,016 +0.16(+1.65%)
Aug 02, 2017 9.790 10.09 9.620 9.690 2,570,880 -0.02(-0.21%)
Aug 01, 2017 8.950 9.720 8.850 9.710 2,869,934 +0.20(+2.10%)
Jul 31, 2017 9.880 9.880 9.470 9.510 3,679,251 -0.66(-6.49%)
Jul 28, 2017 10.67 10.70 9.785 10.17 5,576,628 -0.78(-7.12%)
Jul 27, 2017 9.500 10.95 9.220 10.95 14,238,444 +1.58(+16.86%)
Jul 26, 2017 9.300 9.730 9.220 9.370 2,944,281 -0.08(-0.85%)
Jul 25, 2017 8.980 9.555 8.980 9.450 2,781,993 +0.51(+5.70%)
Jul 24, 2017 8.990 9.000 8.670 8.940 1,656,359 +0.05(+0.56%)
Jul 21, 2017 9.680 9.680 8.601 8.890 4,325,827 -0.54(-5.73%)
Jul 20, 2017 9.280 9.790 9.160 9.430 3,033,285 +0.18(+1.95%)
Jul 19, 2017 8.840 9.300 8.760 9.250 2,715,960 +0.40(+4.52%)
Jul 18, 2017 8.730 8.880 8.346 8.850 2,201,501 +0.24(+2.79%)
Jul 17, 2017 8.030 8.640 7.990 8.610 2,757,171 +0.57(+7.09%)
Jul 14, 2017 7.970 8.100 7.855 8.040 1,333,689 +0.09(+1.13%)
Jul 13, 2017 7.750 8.060 7.750 7.950 1,406,049 +0.21(+2.71%)
Jul 12, 2017 7.890 8.020 7.640 7.740 1,727,776 -0.10(-1.28%)
Jul 11, 2017 7.800 7.920 7.510 7.840 2,863,119 +0.05(+0.64%)
Jul 10, 2017 8.250 8.250 7.740 7.790 2,674,527 -0.54(-6.48%)
Jul 07, 2017 7.950 8.490 7.770 8.330 2,071,521 +0.48(+6.11%)
Jul 06, 2017 8.580 8.660 7.810 7.850 2,739,646 -0.73(-8.51%)
Jul 05, 2017 9.000 9.060 8.520 8.580 1,779,345 -0.38(-4.24%)
Jul 03, 2017 8.500 9.130 8.470 8.960 1,948,149 +0.53(+6.29%)
Jun 30, 2017 8.290 8.525 8.270 8.430 1,417,581 +0.11(+1.32%)
Jun 29, 2017 8.250 8.370 8.130 8.320 1,276,346 +0.14(+1.71%)
Jun 28, 2017 8.120 8.380 8.103 8.180 1,253,852 +0.08(+0.99%)
Jun 27, 2017 8.120 8.470 8.070 8.100 2,137,728 -0.09(-1.10%)
Jun 26, 2017 7.530 8.200 7.491 8.190 2,505,482 +0.65(+8.62%)
Jun 23, 2017 7.250 7.540 7.110 7.540 3,122,763 +0.29(+4.00%)
Jun 22, 2017 7.110 7.370 7.110 7.250 1,023,725 +0.18(+2.55%)
Jun 21, 2017 7.370 7.500 7.020 7.070 2,665,643 -0.31(-4.20%)
Jun 20, 2017 7.450 7.490 7.350 7.380 1,134,771 -0.13(-1.73%)
Jun 19, 2017 7.550 7.618 7.324 7.510 1,100,505 -0.05(-0.66%)
Jun 16, 2017 7.640 7.686 7.360 7.560 2,802,279 -0.15(-1.95%)
Jun 15, 2017 7.780 7.870 7.560 7.710 1,135,841 -0.15(-1.91%)
Jun 14, 2017 7.780 7.870 7.620 7.860 1,080,726 +0.12(+1.55%)
Jun 13, 2017 7.630 7.840 7.530 7.740 1,508,327 +0.07(+0.91%)
Jun 12, 2017 7.530 7.890 7.500 7.670 1,739,884 +0.21(+2.82%)
Jun 09, 2017 7.450 7.610 7.370 7.460 2,258,022 +0.01(+0.13%)
Jun 08, 2017 7.360 7.660 7.305 7.450 1,224,597 +0.05(+0.68%)
Jun 07, 2017 7.600 7.610 7.390 7.400 1,322,154 -0.12(-1.60%)
Jun 06, 2017 8.210 8.210 7.430 7.520 3,687,982 -0.74(-8.96%)
Jun 05, 2017 7.620 8.380 7.382 8.260 3,691,729 +0.68(+8.97%)
Jun 02, 2017 7.550 7.720 7.500 7.580 1,417,572 -0.02(-0.26%)
Jun 01, 2017 7.450 7.730 7.380 7.600 1,993,853 +0.02(+0.26%)
May 31, 2017 7.420 7.630 7.150 7.580 2,275,687 +0.17(+2.29%)
May 30, 2017 7.230 7.560 7.230 7.410 2,381,967 +0.20(+2.77%)
May 26, 2017 7.290 7.290 7.050 7.210 1,392,611 -0.06(-0.83%)
May 25, 2017 7.250 7.380 7.075 7.270 2,306,289 +0.08(+1.11%)
May 24, 2017 7.300 7.360 7.175 7.190 1,989,735 -0.04(-0.55%)
May 23, 2017 7.470 7.470 7.110 7.230 1,745,224 -0.22(-2.95%)
May 22, 2017 7.600 7.740 7.300 7.450 3,289,552 +0.17(+2.34%)
May 19, 2017 7.110 7.310 6.930 7.280 2,302,147 +0.29(+4.15%)
May 18, 2017 7.050 7.080 6.790 6.990 2,809,779 -0.11(-1.55%)
May 17, 2017 7.250 7.350 7.030 7.100 3,406,812 +0.24(+3.50%)
May 16, 2017 6.800 6.900 6.655 6.860 2,030,220 +0.04(+0.59%)
May 15, 2017 6.810 6.935 6.715 6.820 2,874,641 +0.10(+1.49%)
May 12, 2017 6.870 6.900 6.570 6.720 3,692,857 -0.08(-1.18%)
May 11, 2017 6.760 6.970 6.630 6.800 3,888,507 +0.04(+0.59%)
May 10, 2017 7.120 7.310 6.700 6.760 5,652,730 -0.56(-7.65%)
May 09, 2017 7.030 7.380 7.030 7.320 1,632,501 +0.07(+0.97%)
May 08, 2017 7.200 7.560 7.150 7.250 2,595,590 +0.06(+0.83%)
May 05, 2017 7.130 7.270 6.980 7.190 2,394,911 +0.09(+1.27%)
May 04, 2017 7.490 7.551 7.100 7.100 2,431,602 -0.39(-5.21%)
May 03, 2017 7.500 7.660 7.490 7.490 1,509,808 -0.14(-1.83%)
May 02, 2017 7.520 7.680 7.460 7.630 1,747,572 +0.08(+1.06%)
May 01, 2017 7.770 7.800 7.520 7.550 2,351,804 -0.23(-2.96%)
Apr 28, 2017 7.850 7.870 7.640 7.780 3,598,461 -0.17(-2.14%)
Apr 27, 2017 8.300 8.300 7.890 7.950 4,243,953 -0.36(-4.33%)
Apr 26, 2017 8.080 8.395 7.990 8.310 3,076,720 +0.24(+2.97%)
Apr 25, 2017 7.900 8.130 7.780 8.070 3,741,743 +0.17(+2.15%)
Apr 24, 2017 8.150 8.190 7.780 7.900 4,593,369 -0.34(-4.13%)
Apr 21, 2017 8.750 8.750 8.220 8.240 5,879,704 -0.54(-6.15%)
Apr 20, 2017 9.140 9.400 8.540 8.780 6,985,185 -0.42(-4.57%)
Apr 19, 2017 9.160 9.570 9.030 9.200 11,010,109 +0.17(+1.88%)
Apr 18, 2017 8.730 9.440 8.350 9.030 26,677,086 +1.79(+24.72%)
Apr 17, 2017 7.310 7.380 7.080 7.240 2,970,956 -0.06(-0.82%)
Apr 13, 2017 7.260 7.330 7.015 7.300 2,625,198 +0.03(+0.41%)
Apr 12, 2017 7.440 7.440 7.210 7.270 2,404,252 -0.15(-2.02%)
Apr 11, 2017 7.140 7.510 7.070 7.420 3,792,926 +0.27(+3.78%)
Apr 10, 2017 6.600 7.240 6.600 7.150 4,344,430 +0.50(+7.52%)
Apr 07, 2017 6.800 6.830 6.510 6.650 4,801,891 -0.15(-2.21%)
Apr 06, 2017 6.790 6.845 6.680 6.800 3,200,073 +0.04(+0.59%)
Apr 05, 2017 7.170 7.190 6.740 6.760 4,670,505 -0.36(-5.06%)
Apr 04, 2017 7.120 7.180 6.960 7.120 2,062,750 +0.10(+1.42%)
Apr 03, 2017 7.360 7.400 7.000 7.020 2,827,858 -0.34(-4.62%)
Mar 31, 2017 7.350 7.450 7.320 7.360 1,973,942 +0.02(+0.27%)
Mar 30, 2017 7.410 7.470 7.230 7.340 1,684,777 -0.06(-0.81%)
Mar 29, 2017 7.130 7.500 7.070 7.400 2,362,044 +0.28(+3.93%)
Mar 28, 2017 7.000 7.151 6.910 7.120 2,174,914 +0.09(+1.28%)
Mar 27, 2017 6.880 7.169 6.820 7.030 2,152,157 +0.03(+0.43%)
Mar 24, 2017 7.000 7.120 6.950 7.000 2,194,699 +0.01(+0.14%)
Mar 23, 2017 7.110 7.190 6.950 6.990 2,717,243 -0.17(-2.37%)
Mar 22, 2017 7.150 7.250 6.920 7.160 3,911,098 -0.05(-0.69%)
Mar 21, 2017 7.290 7.570 7.170 7.210 6,801,866 -0.01(-0.14%)
Mar 20, 2017 7.380 7.420 7.170 7.220 2,698,620 -0.18(-2.43%)
Mar 17, 2017 7.350 7.410 7.150 7.400 3,965,816 +0.14(+1.93%)
Mar 16, 2017 7.060 7.420 7.060 7.260 2,860,712 +0.29(+4.16%)
Mar 15, 2017 7.000 7.140 6.870 6.970 3,322,781 +0.02(+0.29%)
Mar 14, 2017 7.350 7.410 6.930 6.950 4,533,081 -0.43(-5.83%)
Mar 13, 2017 7.420 7.640 7.270 7.380 3,095,032 -0.13(-1.73%)
Mar 10, 2017 7.500 7.670 7.350 7.510 3,171,426 +0.07(+0.94%)
Mar 09, 2017 7.690 7.752 7.370 7.440 3,200,405 -0.01(-0.13%)
Mar 08, 2017 7.310 7.550 7.280 7.450 2,935,568 +0.20(+2.76%)
Mar 07, 2017 7.850 7.900 7.240 7.250 7,278,283 -0.76(-9.49%)
Mar 06, 2017 8.280 8.330 7.850 8.010 4,049,121 -0.24(-2.91%)
Mar 03, 2017 8.750 9.070 8.040 8.250 8,945,280 +0.29(+3.64%)
Mar 02, 2017 8.160 8.189 7.850 7.960 3,103,709 -0.17(-2.09%)
Mar 01, 2017 8.330 8.590 8.105 8.130 3,898,191 -0.17(-2.05%)
Feb 28, 2017 8.650 8.680 8.280 8.300 3,938,895 -0.27(-3.15%)
Feb 27, 2017 8.560 8.690 8.380 8.570 3,433,327 -0.06(-0.70%)
Feb 24, 2017 8.880 8.980 8.450 8.630 5,590,714 -0.26(-2.92%)
Feb 23, 2017 8.430 9.230 8.220 8.890 9,202,005 +0.90(+11.26%)
Feb 22, 2017 8.540 8.575 7.940 7.990 4,454,806 -0.55(-6.44%)
Feb 21, 2017 7.640 8.870 7.640 8.540 8,939,003 +0.90(+11.78%)
Feb 17, 2017 7.640 7.640 7.640 0 -0.08(-1.04%)
Feb 16, 2017 7.470 7.890 6.950 7.720 18,236,746 -0.60(-7.21%)
Feb 15, 2017 8.200 8.550 8.070 8.320 4,361,122 +0.12(+1.46%)
Feb 14, 2017 8.430 8.455 8.100 8.200 4,260,102 -0.19(-2.26%)
Feb 13, 2017 8.550 8.600 8.380 8.390 2,292,377 -0.13(-1.53%)
Feb 10, 2017 8.550 8.640 8.355 8.520 2,487,707 +0.05(+0.59%)
Feb 09, 2017 8.070 8.630 8.082 8.470 3,144,540 +0.40(+4.96%)
Feb 08, 2017 7.940 8.180 7.625 8.070 6,682,548 +0.11(+1.38%)
Feb 07, 2017 8.370 8.390 7.920 7.960 4,749,975 -0.36(-4.33%)
Feb 06, 2017 9.000 9.030 8.300 8.320 5,131,092 -0.70(-7.76%)
Feb 03, 2017 8.630 9.050 8.550 9.020 2,725,990 +0.39(+4.52%)
Feb 02, 2017 8.730 8.830 8.585 8.630 1,607,284 -0.16(-1.82%)
Feb 01, 2017 8.880 9.020 8.770 8.790 2,075,303 -0.08(-0.90%)
Jan 31, 2017 8.700 8.900 8.500 8.870 2,775,290 +0.06(+0.68%)
Jan 30, 2017 8.770 8.845 8.275 8.810 3,687,878 -0.02(-0.23%)
Jan 27, 2017 8.970 8.990 8.760 8.830 1,690,754 -0.06(-0.67%)
Jan 26, 2017 9.200 9.240 8.870 8.890 1,800,214 -0.26(-2.84%)
Jan 25, 2017 9.180 9.286 9.070 9.150 2,301,190 +0.09(+0.99%)
Jan 24, 2017 9.200 9.270 8.970 9.060 2,318,982 -0.16(-1.74%)
Jan 23, 2017 9.400 9.520 9.210 9.220 1,694,470 -0.25(-2.64%)
Jan 20, 2017 9.330 9.570 9.260 9.470 3,846,434 +0.21(+2.27%)
Jan 19, 2017 10.73 10.73 9.200 9.260 9,571,153 -1.89(-16.95%)
Jan 18, 2017 11.28 11.37 11.03 11.15 1,693,465 -0.13(-1.15%)
Jan 17, 2017 11.31 11.79 11.18 11.28 2,462,399 -0.14(-1.23%)
Jan 13, 2017 11.42 11.42 11.42 0 +0.44(+4.01%)
Jan 12, 2017 11.16 11.20 10.87 10.98 2,074,444 -0.18(-1.61%)
Jan 11, 2017 11.29 11.45 11.05 11.16 1,494,560 -0.11(-0.98%)
Jan 10, 2017 11.08 11.38 11.04 11.27 1,882,917 +0.22(+1.99%)
Jan 09, 2017 11.04 11.13 10.81 11.05 1,750,227 +0.01(+0.09%)
Jan 06, 2017 11.28 11.28 11.04 11.04 1,258,135 -0.18(-1.60%)
Jan 05, 2017 11.44 11.47 10.96 11.22 3,148,310 -0.23(-2.01%)
Jan 04, 2017 11.10 11.72 11.08 11.45 2,755,744 +0.42(+3.81%)
Jan 03, 2017 10.82 11.42 10.82 11.03 3,416,788 -0.01(-0.09%)
Dec 30, 2016 11.04 11.04 11.04 0 -0.07(-0.63%)
Dec 29, 2016 11.13 11.48 11.04 11.11 2,079,331 -0.01(-0.09%)
Dec 28, 2016 11.68 11.70 11.02 11.12 2,017,122 -0.43(-3.72%)
Dec 27, 2016 10.97 11.72 10.95 11.55 2,923,742 +0.71(+6.55%)
Dec 23, 2016 10.84 10.84 10.84 0 -1.30(-10.71%)
Dec 22, 2016 13.01 13.03 12.08 12.14 2,732,349 -0.86(-6.62%)
Dec 21, 2016 12.94 13.25 12.91 13.00 1,485,906 +0.09(+0.70%)
Dec 20, 2016 13.09 13.29 12.81 12.91 1,733,970 -0.06(-0.46%)
Dec 19, 2016 13.02 13.14 12.90 12.97 1,618,548 -0.05(-0.38%)
Dec 16, 2016 13.23 13.34 13.00 13.02 3,530,661 -0.16(-1.21%)
Dec 15, 2016 13.08 13.41 13.07 13.18 1,501,223 +0.10(+0.76%)
Dec 14, 2016 13.18 13.35 12.90 13.08 1,981,753 -0.09(-0.68%)
Dec 13, 2016 13.27 13.31 12.85 13.17 2,657,466 -0.53(-3.88%)
Dec 12, 2016 14.09 14.21 13.68 13.70 1,259,225 -0.48(-3.40%)
Dec 09, 2016 14.27 14.36 14.02 14.18 1,152,879 -0.11(-0.76%)
Dec 08, 2016 13.80 14.31 13.74 14.29 1,083,490 +0.52(+3.79%)
Dec 07, 2016 14.04 14.41 13.65 13.77 3,501,580 -0.22(-1.55%)
Dec 06, 2016 13.43 14.01 13.38 13.99 1,179,568 +0.42(+3.12%)
Dec 05, 2016 13.29 13.66 13.29 13.56 1,091,139 +0.44(+3.38%)
Dec 02, 2016 13.50 13.71 13.10 13.12 2,221,421 -0.43(-3.20%)
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.