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, 2016 14.25 14.32 13.99 14.23 1,813,836 +0.00(+0.00%)
Nov 29, 2016 14.35 15.04 14.21 14.23 2,011,817 -0.07(-0.48%)
Nov 28, 2016 14.98 14.98 14.14 14.30 2,522,773 -0.81(-5.35%)
Nov 25, 2016 15.27 15.27 14.97 15.11 689,777 -0.06(-0.39%)
Nov 23, 2016 15.17 15.17 15.17 0 +0.14(+0.92%)
Nov 22, 2016 14.94 15.19 14.79 15.03 1,601,690 +0.11(+0.73%)
Nov 21, 2016 14.49 14.92 14.49 14.92 1,180,607 +0.43(+2.99%)
Nov 18, 2016 14.56 14.61 14.27 14.49 1,915,330 -0.12(-0.81%)
Nov 17, 2016 14.65 14.67 14.24 14.61 1,399,186 +0.11(+0.75%)
Nov 16, 2016 14.53 14.77 14.43 14.50 1,259,904 -0.03(-0.20%)
Nov 15, 2016 14.60 14.76 14.15 14.53 1,869,344 -0.15(-1.01%)
Nov 14, 2016 14.23 14.78 14.17 14.68 2,778,290 +0.48(+3.40%)
Nov 11, 2016 13.59 14.24 13.24 14.19 2,322,247 +0.68(+5.03%)
Nov 10, 2016 13.22 13.64 13.11 13.51 2,828,363 +0.37(+2.85%)
Nov 09, 2016 12.75 13.21 12.59 13.14 2,238,004 +0.31(+2.38%)
Nov 08, 2016 12.81 13.19 12.61 12.84 2,509,624 -0.07(-0.53%)
Nov 07, 2016 13.17 13.22 12.84 12.90 2,722,986 -0.14(-1.06%)
Nov 04, 2016 13.18 13.38 13.01 13.04 1,662,117 -0.14(-1.05%)
Nov 03, 2016 13.07 13.87 13.07 13.18 3,688,303 -0.04(-0.30%)
Nov 02, 2016 13.07 13.45 12.81 13.22 3,597,435 +0.05(+0.37%)
Nov 01, 2016 13.57 13.57 12.90 13.17 3,337,542 -0.06(-0.45%)
Oct 31, 2016 13.42 13.73 13.07 13.23 4,704,270 -0.05(-0.37%)
Oct 28, 2016 14.46 14.47 13.19 13.28 11,972,066 -1.63(-10.91%)
Oct 27, 2016 19.84 17.52 14.61 14.90 18,323,288 -4.93(-24.88%)
Oct 26, 2016 20.84 20.86 19.84 19.84 3,434,826 -1.19(-5.67%)
Oct 25, 2016 21.24 21.47 20.92 21.03 1,459,553 -0.33(-1.52%)
Oct 24, 2016 20.75 21.54 20.75 21.36 2,390,710 +0.83(+4.03%)
Oct 21, 2016 21.24 21.56 20.39 20.53 2,246,218 -0.75(-3.52%)
Oct 20, 2016 21.38 21.99 21.04 21.28 3,039,947 +0.11(+0.51%)
Oct 19, 2016 20.47 21.98 19.84 21.17 8,899,853 +2.06(+10.77%)
Oct 18, 2016 19.53 19.58 19.10 19.11 2,043,077 -0.35(-1.82%)
Oct 17, 2016 19.89 20.04 19.43 19.46 1,663,745 -0.48(-2.42%)
Oct 14, 2016 19.90 20.81 19.56 19.95 2,575,057 +0.18(+0.90%)
Oct 13, 2016 20.15 20.25 19.46 19.77 1,426,130 -0.45(-2.24%)
Oct 12, 2016 20.26 20.46 20.18 20.22 815,583 +0.02(+0.10%)
Oct 11, 2016 20.62 20.62 20.17 20.20 960,414 -0.41(-2.01%)
Oct 10, 2016 20.34 20.62 20.25 20.62 583,238 +0.31(+1.50%)
Oct 07, 2016 20.69 20.83 20.17 20.31 1,099,542 -0.31(-1.48%)
Oct 06, 2016 20.83 21.11 20.61 20.62 1,572,770 -0.35(-1.69%)
Oct 05, 2016 20.39 21.09 20.34 20.97 1,135,108 +0.59(+2.90%)
Oct 04, 2016 20.55 20.74 20.29 20.38 873,621 -0.19(-0.91%)
Oct 03, 2016 20.07 20.74 19.99 20.57 2,288,433 +0.45(+2.25%)
Sep 30, 2016 19.76 20.19 19.63 20.11 668,411 +0.54(+2.77%)
Sep 29, 2016 19.69 19.80 19.50 19.57 1,283,330 -0.09(-0.45%)
Sep 28, 2016 20.20 20.23 19.62 19.66 1,234,567 -0.30(-1.48%)
Sep 27, 2016 19.60 19.99 19.56 19.96 905,348 +0.36(+1.86%)
Sep 26, 2016 19.83 19.86 19.56 19.59 1,501,601 -0.26(-1.29%)
Sep 23, 2016 19.97 20.32 19.83 19.85 1,171,606 -0.20(-0.98%)
Sep 22, 2016 19.97 20.19 19.90 20.05 2,043,939 +0.11(+0.54%)
Sep 21, 2016 19.96 20.05 19.70 19.94 1,156,941 +0.09(+0.45%)
Sep 20, 2016 20.40 20.44 19.77 19.85 1,205,932 -0.56(-2.75%)
Sep 19, 2016 20.39 20.67 20.16 20.41 1,308,035 +0.19(+0.93%)
Sep 16, 2016 21.03 21.21 20.15 20.22 2,541,598 -0.76(-3.62%)
Sep 15, 2016 20.73 21.11 20.60 20.98 1,546,713 +0.16(+0.76%)
Sep 14, 2016 20.51 20.93 20.34 20.82 1,712,986 +0.41(+2.03%)
Sep 13, 2016 20.31 20.60 20.21 20.41 1,609,679 +0.01(+0.05%)
Sep 12, 2016 20.10 20.46 19.69 20.40 1,584,767 +0.18(+0.87%)
Sep 09, 2016 20.49 20.75 20.08 20.22 1,190,911 -0.38(-1.85%)
Sep 08, 2016 20.67 20.69 20.36 20.61 836,443 -0.12(-0.57%)
Sep 07, 2016 20.59 21.07 20.52 20.72 1,259,385 +0.18(+0.86%)
Sep 06, 2016 20.21 20.76 20.10 20.55 1,586,160 +0.31(+1.54%)
Sep 02, 2016 20.31 20.23 20.23 20.23 1,103,601 -0.07(-0.34%)
Sep 01, 2016 20.54 20.78 19.95 20.30 1,654,568 -0.21(-1.05%)
Aug 31, 2016 19.38 20.91 19.25 20.52 4,277,072 +1.19(+6.16%)
Aug 30, 2016 19.19 19.42 19.08 19.33 867,949 +0.15(+0.76%)
Aug 29, 2016 19.23 19.40 19.02 19.18 1,027,635 +0.01(+0.05%)
Aug 26, 2016 19.45 19.49 19.02 19.17 1,289,319 -0.31(-1.60%)
Aug 25, 2016 19.66 19.72 19.37 19.48 1,238,240 -0.20(-0.99%)
Aug 24, 2016 19.93 20.16 19.61 19.68 1,302,018 -0.23(-1.18%)
Aug 23, 2016 19.64 19.99 19.53 19.91 1,246,565 +0.47(+2.41%)
Aug 22, 2016 19.38 19.67 19.27 19.44 1,064,522 -0.05(-0.25%)
Aug 19, 2016 19.35 19.83 19.23 19.49 1,048,086 +0.15(+0.76%)
Aug 18, 2016 19.17 19.37 19.08 19.35 1,165,726 +0.21(+1.12%)
Aug 17, 2016 19.89 19.92 19.07 19.13 2,307,276 -0.80(-4.01%)
Aug 16, 2016 19.25 20.68 19.12 19.93 4,454,317 +0.69(+3.60%)
Aug 15, 2016 19.00 19.39 18.95 19.24 1,693,987 +0.34(+1.81%)
Aug 12, 2016 18.80 18.95 18.76 18.90 1,533,326 +0.14(+0.73%)
Aug 11, 2016 18.68 19.01 18.49 18.76 1,849,561 +0.18(+0.94%)
Aug 10, 2016 19.04 19.22 18.52 18.59 1,446,149 -0.42(-2.21%)
Aug 09, 2016 19.54 19.69 18.83 19.01 1,968,244 -0.56(-2.84%)
Aug 08, 2016 19.41 19.75 19.39 19.56 2,419,594 +0.21(+1.11%)
Aug 05, 2016 19.00 19.40 18.98 19.35 4,249,552 +0.50(+2.64%)
Aug 04, 2016 19.04 19.25 18.66 18.85 1,350,357 -0.19(-0.97%)
Aug 03, 2016 19.02 19.07 18.46 19.03 2,118,726 -0.03(-0.15%)
Aug 02, 2016 19.37 19.51 19.04 19.06 2,548,212 -0.42(-2.15%)
Aug 01, 2016 19.58 19.78 19.02 19.48 3,245,478 -0.43(-2.16%)
Jul 29, 2016 19.91 20.29 18.84 19.91 5,866,792 +0.13(+0.64%)
Jul 28, 2016 25.75 25.93 19.59 19.79 11,964,924 -6.78(-25.52%)
Jul 27, 2016 27.08 27.25 26.33 26.57 1,825,703 -0.52(-1.91%)
Jul 26, 2016 26.91 27.25 26.83 27.08 897,033 +0.23(+0.87%)
Jul 25, 2016 26.56 26.91 26.44 26.85 956,159 +0.13(+0.47%)
Jul 22, 2016 26.42 26.81 26.33 26.72 915,250 +0.20(+0.77%)
Jul 21, 2016 26.44 26.76 26.23 26.52 744,925 +0.08(+0.30%)
Jul 20, 2016 26.20 26.65 25.93 26.44 593,404 +0.40(+1.54%)
Jul 19, 2016 26.26 26.56 25.91 26.04 571,159 -0.23(-0.89%)
Jul 18, 2016 25.78 26.44 25.39 26.27 1,393,800 +0.51(+1.97%)
Jul 15, 2016 26.08 26.21 25.77 25.77 733,744 -0.19(-0.71%)
Jul 14, 2016 26.21 26.49 25.89 25.95 987,936 -0.04(-0.15%)
Jul 13, 2016 27.27 27.42 25.95 25.99 2,935,913 +0.29(+1.14%)
Jul 12, 2016 25.24 25.80 25.20 25.70 1,247,045 +0.58(+2.29%)
Jul 11, 2016 25.02 25.20 24.92 25.12 959,761 +0.21(+0.86%)
Jul 08, 2016 24.31 25.11 24.12 24.91 1,654,202 +0.79(+3.28%)
Jul 07, 2016 23.87 24.21 23.82 24.12 1,665,068 +0.32(+1.35%)
Jul 06, 2016 23.41 23.95 23.23 23.80 1,302,816 +0.33(+1.41%)
Jul 05, 2016 24.00 24.21 23.06 23.46 1,458,520 -0.76(-3.14%)
Jul 01, 2016 23.54 24.22 24.22 24.22 1,426,881 +0.53(+2.22%)
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%)
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.