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 28, 2014 42.31 42.76 42.10 42.11 288,361 +0.04(+0.09%)
Nov 26, 2014 42.23 42.08 42.08 42.08 873,711 -0.19(-0.45%)
Nov 25, 2014 42.57 42.80 42.13 42.27 782,848 -0.30(-0.69%)
Nov 24, 2014 42.29 42.67 42.05 42.56 967,903 +0.31(+0.74%)
Nov 21, 2014 43.11 43.27 42.18 42.25 885,351 -0.70(-1.64%)
Nov 20, 2014 41.27 43.01 41.27 42.95 1,442,322 +1.60(+3.87%)
Nov 19, 2014 40.89 41.43 40.78 41.35 823,632 +0.50(+1.24%)
Nov 18, 2014 40.90 41.11 40.54 40.85 811,724 +0.00(+0.00%)
Nov 17, 2014 41.23 41.34 40.64 40.85 1,355,340 -0.43(-1.04%)
Nov 14, 2014 41.42 41.74 41.00 41.28 1,000,489 -0.30(-0.73%)
Nov 13, 2014 42.16 42.22 41.19 41.58 708,269 -0.53(-1.27%)
Nov 12, 2014 40.95 42.16 40.91 42.11 1,201,979 +1.09(+2.65%)
Nov 11, 2014 41.09 41.22 40.83 41.03 552,889 +0.03(+0.07%)
Nov 10, 2014 40.95 41.42 40.54 41.00 1,145,286 -0.01(-0.02%)
Nov 07, 2014 40.95 41.58 40.75 41.01 1,465,569 +0.93(+2.33%)
Nov 06, 2014 39.95 40.26 39.35 40.08 1,065,661 +0.07(+0.17%)
Nov 05, 2014 39.62 40.33 39.28 40.01 1,332,418 +0.44(+1.11%)
Nov 04, 2014 39.28 39.61 38.94 39.57 1,268,822 +0.08(+0.19%)
Nov 03, 2014 39.52 39.97 39.33 39.49 1,449,476 -0.10(-0.24%)
Oct 31, 2014 40.86 41.31 39.32 39.59 2,068,364 -1.27(-3.10%)
Oct 30, 2014 37.61 41.31 37.39 40.86 3,909,375 +3.56(+9.55%)
Oct 29, 2014 37.59 37.99 37.06 37.29 1,749,304 -0.25(-0.66%)
Oct 28, 2014 37.07 37.55 36.93 37.54 1,736,832 +0.53(+1.44%)
Oct 27, 2014 37.57 37.59 37.59 37.01 785,290 -0.58(-1.55%)
Oct 24, 2014 37.88 38.09 37.44 37.59 908,764 -0.40(-1.05%)
Oct 23, 2014 38.52 38.95 37.35 37.99 2,364,852 -0.42(-1.09%)
Oct 22, 2014 37.68 39.18 37.55 38.41 2,540,772 +0.61(+1.61%)
Oct 21, 2014 37.61 38.00 37.21 37.80 1,799,841 +0.70(+1.87%)
Oct 20, 2014 35.92 37.71 35.85 37.10 2,214,695 +1.21(+3.37%)
Oct 17, 2014 35.77 36.22 35.46 35.90 1,443,475 +0.23(+0.64%)
Oct 16, 2014 34.82 36.00 34.54 35.67 1,223,147 +0.43(+1.22%)
Oct 15, 2014 34.81 35.55 33.75 35.24 1,945,177 -0.10(-0.30%)
Oct 14, 2014 34.88 36.08 34.78 35.34 1,242,819 +0.75(+2.18%)
Oct 13, 2014 35.84 35.86 34.53 34.59 1,763,989 -1.15(-3.22%)
Oct 10, 2014 36.36 36.71 35.68 35.74 1,116,341 -0.68(-1.86%)
Oct 09, 2014 36.70 36.87 35.86 36.42 1,329,636 -0.03(-0.08%)
Oct 08, 2014 36.05 36.55 35.77 36.45 1,008,574 +0.50(+1.38%)
Oct 07, 2014 36.79 37.11 35.90 35.95 1,444,519 -1.06(-2.86%)
Oct 06, 2014 36.88 37.46 36.85 37.01 1,093,441 +0.23(+0.62%)
Oct 03, 2014 36.46 36.97 36.33 36.78 1,711,741 +0.55(+1.52%)
Oct 02, 2014 35.66 36.32 35.37 36.23 1,356,740 +0.56(+1.58%)
Oct 01, 2014 36.81 36.85 35.53 35.67 1,771,685 -1.23(-3.33%)
Sep 30, 2014 36.82 37.50 36.52 36.90 2,284,708 +0.10(+0.28%)
Sep 29, 2014 37.34 37.34 36.57 36.79 2,418,350 -0.80(-2.13%)
Sep 26, 2014 37.43 37.79 37.15 37.59 1,318,254 +0.30(+0.79%)
Sep 25, 2014 37.64 37.94 37.28 37.29 1,355,363 -0.48(-1.26%)
Sep 24, 2014 38.25 38.38 37.69 37.77 1,301,776 -0.32(-0.85%)
Sep 23, 2014 37.92 38.38 37.87 38.09 1,711,881 -0.02(-0.05%)
Sep 22, 2014 38.89 38.95 37.98 38.11 1,892,567 -0.78(-2.01%)
Sep 19, 2014 39.37 40.01 38.80 38.89 5,483,994 -0.17(-0.44%)
Sep 18, 2014 37.26 39.98 37.12 39.07 6,395,121 +1.81(+4.86%)
Sep 17, 2014 37.89 37.89 37.15 37.26 1,632,182 -0.04(-0.10%)
Sep 16, 2014 37.14 37.51 36.92 37.29 865,672 +0.10(+0.28%)
Sep 15, 2014 37.53 37.66 36.96 37.19 1,211,694 -0.49(-1.29%)
Sep 12, 2014 37.08 37.96 37.07 37.68 1,882,139 +0.57(+1.54%)
Sep 11, 2014 36.86 37.19 36.72 37.10 1,055,790 +0.18(+0.49%)
Sep 10, 2014 37.38 37.38 36.44 36.92 1,446,270 -0.27(-0.72%)
Sep 09, 2014 37.33 37.55 37.02 37.19 960,316 -0.20(-0.53%)
Sep 08, 2014 38.02 38.31 37.06 37.39 2,525,633 -0.54(-1.43%)
Sep 05, 2014 37.14 37.96 36.85 37.93 1,704,637 +0.79(+2.13%)
Sep 04, 2014 36.96 37.18 36.70 37.14 1,966,905 +0.17(+0.46%)
Sep 03, 2014 36.70 37.28 36.55 36.97 3,125,951 +0.59(+1.62%)
Sep 02, 2014 36.19 36.47 36.06 36.38 1,745,991 +0.24(+0.66%)
Aug 29, 2014 35.83 36.14 36.14 36.14 1,061,558 +0.34(+0.96%)
Aug 28, 2014 35.65 36.05 35.27 35.80 1,173,001 -0.04(-0.11%)
Aug 27, 2014 35.55 35.87 35.48 35.84 1,711,666 +0.33(+0.94%)
Aug 26, 2014 35.50 35.89 35.22 35.50 2,077,097 +0.03(+0.08%)
Aug 25, 2014 35.71 35.82 35.40 35.48 1,904,643 -0.10(-0.29%)
Aug 22, 2014 34.97 35.63 34.88 35.58 1,514,896 +0.61(+1.74%)
Aug 21, 2014 35.02 35.16 34.61 34.97 2,590,220 -0.20(-0.57%)
Aug 20, 2014 35.24 36.41 34.88 35.17 4,510,754 +0.51(+1.48%)
Aug 19, 2014 33.87 34.74 33.57 34.66 2,401,320 +0.87(+2.56%)
Aug 18, 2014 33.39 33.99 33.36 33.79 2,372,556 +0.64(+1.92%)
Aug 15, 2014 33.81 33.88 33.05 33.15 2,227,683 -0.50(-1.47%)
Aug 14, 2014 33.67 33.77 32.81 33.65 3,513,776 +1.10(+3.39%)
Aug 13, 2014 32.18 32.63 31.69 32.54 2,573,624 +0.41(+1.27%)
Aug 12, 2014 32.66 32.69 31.96 32.13 1,690,212 -0.58(-1.78%)
Aug 11, 2014 31.94 32.96 31.80 32.71 2,905,082 +1.60(+5.14%)
Aug 08, 2014 31.27 31.31 30.98 31.11 2,103,436 -0.08(-0.24%)
Aug 07, 2014 30.86 31.47 30.80 31.19 3,520,023 +0.35(+1.14%)
Aug 06, 2014 31.69 32.03 30.83 30.84 3,673,407 -1.09(-3.40%)
Aug 05, 2014 30.39 32.72 29.42 31.92 8,071,702 +0.37(+1.18%)
Aug 04, 2014 31.73 31.88 31.30 31.55 1,712,527 -0.26(-0.81%)
Aug 01, 2014 31.28 31.99 31.08 31.81 2,836,418 +0.56(+1.80%)
Jul 31, 2014 31.09 31.44 30.50 31.25 2,798,712 -0.05(-0.15%)
Jul 30, 2014 31.17 31.46 30.55 31.30 4,373,559 +0.10(+0.34%)
Jul 29, 2014 29.37 32.36 29.37 31.19 9,408,064 +0.18(+0.58%)
Jul 28, 2014 31.79 31.95 30.44 31.01 6,523,942 -0.75(-2.37%)
Jul 25, 2014 32.89 32.89 31.70 31.76 2,524,399 -1.24(-3.75%)
Jul 24, 2014 33.14 33.25 32.97 33.00 1,604,074 +0.06(+0.17%)
Jul 23, 2014 32.99 33.24 32.33 32.94 2,657,062 -0.07(-0.20%)
Jul 22, 2014 32.61 33.12 32.45 33.01 3,960,900 +0.47(+1.43%)
Jul 21, 2014 32.67 32.71 32.01 32.54 4,992,799 -0.21(-0.64%)
Jul 18, 2014 33.09 33.25 32.73 32.75 2,908,758 -0.30(-0.92%)
Jul 17, 2014 33.43 33.62 32.99 33.06 2,808,964 -0.85(-2.50%)
Jul 16, 2014 33.86 34.05 33.58 33.90 1,658,862 +0.10(+0.31%)
Jul 15, 2014 33.38 34.08 33.35 33.80 2,255,213 +0.48(+1.43%)
Jul 14, 2014 33.50 33.50 33.15 33.32 1,094,059 +0.01(+0.03%)
Jul 11, 2014 33.55 33.64 33.15 33.31 1,371,410 -0.28(-0.82%)
Jul 10, 2014 34.08 34.18 33.44 33.59 1,747,761 -0.83(-2.41%)
Jul 09, 2014 34.20 35.22 34.07 34.42 2,806,155 +0.36(+1.06%)
Jul 08, 2014 32.62 34.14 32.55 34.06 3,981,470 +1.34(+4.10%)
Jul 07, 2014 32.76 32.98 32.58 32.71 698,244 -0.16(-0.49%)
Jul 03, 2014 32.49 32.88 32.88 32.88 870,771 +0.43(+1.32%)
Jul 02, 2014 32.79 33.24 32.37 32.45 1,436,660 -0.41(-1.25%)
Jul 01, 2014 32.60 33.18 32.53 32.86 2,107,615 +0.38(+1.17%)
Jun 30, 2014 32.36 32.66 32.14 32.48 1,451,721 +0.23(+0.71%)
Jun 27, 2014 32.19 32.52 32.15 32.25 1,775,770 -0.01(-0.03%)
Jun 26, 2014 32.87 32.94 32.09 32.26 2,360,740 -0.64(-1.94%)
Jun 25, 2014 32.74 33.01 32.64 32.90 1,013,115 +0.18(+0.55%)
Jun 24, 2014 33.76 34.00 32.58 32.71 2,199,614 -1.08(-3.18%)
Jun 23, 2014 33.69 33.99 33.33 33.79 1,592,815 +0.10(+0.28%)
Jun 20, 2014 34.40 34.45 33.58 33.70 1,708,974 -0.63(-1.83%)
Jun 19, 2014 34.55 34.96 34.15 34.32 1,622,725 -0.13(-0.39%)
Jun 18, 2014 32.95 34.49 32.87 34.46 3,885,838 +0.98(+2.93%)
Jun 17, 2014 32.49 33.59 32.45 33.48 2,496,536 +0.85(+2.60%)
Jun 16, 2014 32.78 33.13 32.29 32.63 3,428,445 -0.67(-2.00%)
Jun 13, 2014 33.46 34.46 32.74 33.30 6,022,590 -1.94(-5.51%)
Jun 12, 2014 35.49 35.83 35.19 35.24 970,157 -0.44(-1.23%)
Jun 11, 2014 35.46 35.71 35.27 35.68 869,317 +0.13(+0.38%)
Jun 10, 2014 35.52 35.67 35.16 35.54 1,071,879 -0.40(-1.11%)
Jun 06, 2014 35.71 36.14 35.69 35.94 1,619,011 +0.31(+0.88%)
Jun 05, 2014 35.84 36.05 35.25 35.63 1,575,034 -0.07(-0.19%)
Jun 04, 2014 35.66 36.28 35.43 35.70 2,675,112 +0.72(+2.07%)
Jun 03, 2014 34.99 35.23 34.86 34.97 1,518,949 -0.07(-0.19%)
Jun 02, 2014 35.16 35.46 34.85 35.04 1,480,489 -0.12(-0.35%)
May 30, 2014 34.72 35.28 34.52 35.16 1,192,919 +0.36(+1.04%)
May 29, 2014 34.67 34.90 34.55 34.80 766,859 +0.26(+0.74%)
May 28, 2014 34.67 34.77 34.39 34.54 1,068,439 -0.20(-0.58%)
May 27, 2014 34.66 35.01 34.55 34.74 1,026,741 +0.09(+0.25%)
May 23, 2014 34.76 34.66 34.66 34.66 695,420 -0.12(-0.36%)
May 22, 2014 34.75 35.04 34.55 34.78 901,625 +0.00(+0.00%)
May 21, 2014 34.90 34.90 34.26 34.78 1,339,263 +0.01(+0.03%)
May 20, 2014 35.25 35.32 34.29 34.77 1,814,212 -0.63(-1.78%)
May 19, 2014 35.78 36.03 35.24 35.40 1,254,544 -0.66(-1.82%)
May 16, 2014 35.66 36.14 35.49 36.06 1,061,406 +0.40(+1.12%)
May 15, 2014 35.89 35.98 35.08 35.66 1,218,299 -0.25(-0.69%)
May 14, 2014 35.95 36.21 35.74 35.90 1,901,428 -0.06(-0.16%)
May 13, 2014 35.69 35.97 35.34 35.96 1,784,486 +0.24(+0.67%)
May 12, 2014 35.77 36.18 35.58 35.72 2,982,005 -0.03(-0.08%)
May 09, 2014 35.44 36.09 35.24 35.75 2,685,653 +0.39(+1.10%)
May 08, 2014 35.76 36.65 35.12 35.36 4,153,938 -0.59(-1.64%)
May 07, 2014 37.44 38.00 33.58 35.95 16,523,014 -5.62(-13.52%)
May 06, 2014 42.01 42.16 41.52 41.57 2,349,284 -0.42(-1.00%)
May 05, 2014 42.20 42.23 41.26 41.99 2,014,213 -0.41(-0.97%)
May 02, 2014 42.50 42.79 42.07 42.40 848,095 -0.02(-0.04%)
May 01, 2014 43.00 43.18 42.22 42.42 1,109,848 -0.44(-1.02%)
Apr 30, 2014 42.41 42.86 42.12 42.86 1,607,533 +0.24(+0.56%)
Apr 29, 2014 42.43 42.83 42.04 42.62 806,467 +0.35(+0.83%)
Apr 28, 2014 42.41 42.42 41.29 42.27 1,820,199 -0.03(-0.07%)
Apr 25, 2014 42.79 42.95 41.93 42.29 1,128,605 -0.60(-1.40%)
Apr 24, 2014 43.73 43.73 42.50 42.89 1,837,225 -0.53(-1.23%)
Apr 23, 2014 44.00 44.40 42.90 43.43 1,814,564 -1.20(-2.69%)
Apr 22, 2014 43.58 44.95 43.35 44.63 1,346,087 +1.11(+2.56%)
Apr 21, 2014 42.86 43.80 42.86 43.51 932,676 +0.72(+1.69%)
Apr 17, 2014 43.08 42.79 42.79 42.79 1,029,848 -0.29(-0.66%)
Apr 16, 2014 42.69 43.26 42.60 43.08 747,111 +0.65(+1.53%)
Apr 15, 2014 42.14 42.77 41.41 42.43 1,676,983 +0.60(+1.43%)
Apr 14, 2014 42.44 43.02 41.43 41.83 1,522,420 -0.32(-0.77%)
Apr 11, 2014 41.95 42.39 41.69 42.15 1,273,824 -0.24(-0.56%)
Apr 10, 2014 43.73 44.05 42.12 42.39 1,458,282 -1.31(-3.01%)
Apr 09, 2014 43.01 43.76 42.86 43.70 1,101,180 +0.76(+1.77%)
Apr 08, 2014 43.10 43.30 42.61 42.94 1,948,062 +0.09(+0.20%)
Apr 07, 2014 43.57 43.57 42.43 42.86 1,923,421 -0.94(-2.15%)
Apr 04, 2014 44.64 44.92 43.76 43.80 1,520,133 -0.62(-1.39%)
Apr 03, 2014 44.08 45.09 43.87 44.42 3,139,327 +0.36(+0.82%)
Apr 02, 2014 43.46 44.11 43.17 44.06 1,488,786 +0.55(+1.27%)
Apr 01, 2014 42.38 43.58 42.29 43.50 2,086,384 +1.58(+3.77%)
Mar 31, 2014 42.28 42.28 41.84 41.92 926,402 -0.10(-0.25%)
Mar 28, 2014 41.17 42.06 41.16 42.03 1,062,101 +0.86(+2.08%)
Mar 27, 2014 41.04 41.24 40.51 41.17 1,291,910 +0.03(+0.07%)
Mar 26, 2014 41.68 41.75 41.02 41.14 1,327,936 -0.30(-0.74%)
Mar 25, 2014 41.71 42.30 41.29 41.45 2,483,747 +0.09(+0.21%)
Mar 24, 2014 42.11 42.12 41.17 41.36 1,743,113 -0.76(-1.81%)
Mar 21, 2014 42.57 42.93 41.67 42.12 1,813,239 -0.02(-0.05%)
Mar 20, 2014 42.38 42.52 41.25 42.14 2,638,464 -0.24(-0.56%)
Mar 19, 2014 42.49 42.86 42.08 42.38 1,466,503 -0.09(-0.20%)
Mar 18, 2014 43.09 43.52 41.94 42.47 3,271,424 -0.62(-1.44%)
Mar 17, 2014 43.51 43.80 42.86 43.09 2,701,062 -1.25(-2.81%)
Mar 14, 2014 44.69 45.14 44.31 44.33 1,253,942 -0.18(-0.41%)
Mar 13, 2014 45.51 45.69 44.48 44.51 1,270,310 -0.84(-1.85%)
Mar 12, 2014 45.14 45.59 44.66 45.35 1,054,409 -0.40(-0.87%)
Mar 11, 2014 46.04 46.13 45.44 45.75 1,288,423 -0.34(-0.74%)
Mar 10, 2014 45.77 46.14 45.58 46.09 1,187,961 +0.17(+0.37%)
Mar 07, 2014 45.64 46.08 45.50 45.92 1,510,803 +0.53(+1.18%)
Mar 06, 2014 46.08 46.08 45.31 45.39 1,563,766 -0.70(-1.53%)
Mar 05, 2014 45.97 46.16 45.73 46.09 1,084,467 +0.16(+0.35%)
Mar 04, 2014 46.07 46.32 45.71 45.93 1,427,656 +0.59(+1.30%)
Mar 03, 2014 43.77 45.39 43.53 45.34 1,703,227 +1.04(+2.34%)
Feb 28, 2014 45.26 45.60 44.20 44.30 1,779,854 -0.97(-2.15%)
Feb 27, 2014 46.18 46.51 45.21 45.28 1,437,451 -0.71(-1.55%)
Feb 26, 2014 46.07 46.85 45.68 45.99 3,041,717 -0.08(-0.17%)
Feb 25, 2014 44.72 46.27 44.64 46.07 2,876,096 +1.69(+3.80%)
Feb 24, 2014 44.68 45.27 44.29 44.38 2,555,395 -0.30(-0.66%)
Feb 21, 2014 43.73 45.45 43.72 44.68 3,828,911 +1.28(+2.94%)
Feb 20, 2014 42.65 43.53 42.49 43.40 2,425,470 +0.77(+1.81%)
Feb 19, 2014 42.24 42.93 42.23 42.63 2,427,653 +0.30(+0.70%)
Feb 18, 2014 42.95 42.95 41.85 42.33 4,868,602 -0.26(-0.60%)
Feb 14, 2014 42.87 42.59 42.59 42.59 17,677,832 -7.30(-14.64%)
Feb 13, 2014 49.46 50.12 48.87 49.89 3,263,840 +0.21(+0.42%)
Feb 12, 2014 49.33 49.90 49.21 49.69 1,907,753 +0.27(+0.54%)
Feb 11, 2014 48.93 49.58 48.57 49.42 2,279,943 +0.81(+1.67%)
Feb 10, 2014 48.71 48.81 48.42 48.61 934,789 -0.11(-0.23%)
Feb 07, 2014 48.90 48.93 48.27 48.72 994,091 +0.45(+0.93%)
Feb 06, 2014 47.32 48.41 47.20 48.28 1,411,330 +1.28(+2.72%)
Feb 05, 2014 47.75 47.75 46.67 47.00 1,542,886 -1.21(-2.51%)
Feb 04, 2014 46.87 48.33 46.76 48.21 2,212,675 +1.52(+3.26%)
Feb 03, 2014 48.70 48.83 46.61 46.69 1,911,051 -1.99(-4.09%)
Jan 31, 2014 47.81 49.26 47.50 48.68 1,834,860 +0.25(+0.51%)
Jan 30, 2014 47.86 48.97 47.76 48.43 1,157,782 +0.72(+1.52%)
Jan 29, 2014 48.17 48.26 47.54 47.70 1,057,553 -0.72(-1.49%)
Jan 28, 2014 48.79 49.17 48.17 48.43 2,030,668 -0.46(-0.94%)
Jan 27, 2014 49.94 50.11 48.69 48.89 1,855,004 -0.87(-1.74%)
Jan 24, 2014 49.96 49.98 48.92 49.75 1,863,135 -0.23(-0.46%)
Jan 23, 2014 49.33 50.42 47.07 49.98 4,893,557 -1.22(-2.38%)
Jan 22, 2014 50.24 51.50 50.10 51.20 2,241,403 +1.15(+2.30%)
Jan 21, 2014 50.62 50.97 49.48 50.05 2,300,661 -0.51(-1.02%)
Jan 17, 2014 51.86 50.56 50.56 50.56 1,908,809 -1.26(-2.43%)
Jan 16, 2014 53.31 53.39 51.44 51.82 1,992,122 -1.63(-3.05%)
Jan 15, 2014 52.76 53.57 52.59 53.45 1,026,272 +0.69(+1.30%)
Jan 14, 2014 52.21 53.01 52.13 52.76 1,707,778 +0.85(+1.63%)
Jan 13, 2014 53.03 53.22 51.56 51.91 1,845,008 -1.19(-2.24%)
Jan 10, 2014 53.49 53.93 52.74 53.10 1,926,607 -0.37(-0.69%)
Jan 09, 2014 54.92 54.92 52.62 53.48 2,073,562 -1.07(-1.96%)
Jan 08, 2014 54.29 54.99 54.09 54.54 1,063,090 +0.60(+1.11%)
Jan 07, 2014 53.58 54.99 53.47 53.94 1,480,491 +0.43(+0.80%)
Jan 06, 2014 53.94 55.01 53.47 53.51 1,929,226 -0.49(-0.90%)
Jan 03, 2014 54.93 55.01 53.10 54.00 2,054,678 -0.97(-1.77%)
Jan 02, 2014 55.61 55.76 54.63 54.97 651,285 -0.70(-1.25%)
Dec 31, 2013 55.57 55.67 55.67 55.67 619,714 +0.12(+0.22%)
Dec 30, 2013 55.59 55.79 54.35 55.54 693,194 +0.34(+0.62%)
Dec 27, 2013 55.68 55.76 55.03 55.20 349,220 -0.30(-0.55%)
Dec 26, 2013 55.39 55.80 55.26 55.50 287,768 +0.29(+0.52%)
Dec 24, 2013 54.81 55.49 54.63 55.22 225,643 +0.29(+0.52%)
Dec 23, 2013 54.86 55.27 54.37 54.93 675,496 +0.16(+0.30%)
Dec 20, 2013 55.75 55.86 54.69 54.77 2,231,643 -1.04(-1.86%)
Dec 19, 2013 56.10 56.24 55.57 55.81 824,621 +0.11(+0.21%)
Dec 18, 2013 54.97 56.02 54.79 55.69 1,015,274 +0.68(+1.23%)
Dec 17, 2013 55.24 55.60 54.17 55.02 1,270,503 -0.35(-0.64%)
Dec 16, 2013 55.71 56.00 55.31 55.37 607,146 +0.09(+0.16%)
Dec 13, 2013 55.29 55.81 54.97 55.29 538,485 +0.11(+0.21%)
Dec 12, 2013 54.95 55.37 54.50 55.17 678,878 +0.22(+0.40%)
Dec 11, 2013 55.40 55.75 54.76 54.95 770,845 -0.02(-0.03%)
Dec 10, 2013 55.37 55.65 54.89 54.97 915,109 -0.42(-0.76%)
Dec 09, 2013 56.35 56.36 55.29 55.39 676,637 -0.93(-1.66%)
Dec 06, 2013 56.00 56.60 55.74 56.32 872,451 +0.44(+0.78%)
Dec 05, 2013 55.89 56.18 55.66 55.89 1,601,999 -0.29(-0.51%)
Dec 04, 2013 56.23 56.62 55.61 56.17 1,327,851 -0.33(-0.59%)
Dec 03, 2013 56.38 56.64 55.80 56.50 831,744 -0.07(-0.12%)
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.