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

Geo Group Inc (NY: GEO )

14.87 +0.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Oct 30, 2020 8.497 8.837 8.497 8.604 2,506,646 -0.02(-0.23%)
Oct 29, 2020 8.109 8.682 7.866 8.623 3,732,814 +0.75(+9.49%)
Oct 28, 2020 7.827 8.021 7.769 7.876 2,800,383 -0.17(-2.05%)
Oct 27, 2020 8.342 8.449 8.002 8.041 2,997,939 -0.34(-4.06%)
Oct 26, 2020 8.682 8.730 8.283 8.381 3,347,759 -0.36(-4.11%)
Oct 23, 2020 8.934 9.264 8.701 8.740 3,959,228 +0.04(+0.45%)
Oct 22, 2020 8.954 8.954 8.283 8.701 7,735,224 -0.10(-1.10%)
Oct 21, 2020 9.828 9.857 8.788 8.798 5,778,944 -1.02(-10.39%)
Oct 20, 2020 10.11 10.20 9.808 9.818 2,307,053 -0.17(-1.75%)
Oct 19, 2020 10.46 10.48 9.983 9.993 2,112,330 -0.42(-4.01%)
Oct 16, 2020 10.52 10.55 10.29 10.41 1,748,432 -0.16(-1.47%)
Oct 15, 2020 10.54 10.68 10.47 10.57 1,395,198 -0.05(-0.46%)
Oct 14, 2020 10.60 10.81 10.54 10.61 2,219,471 +0.07(+0.62%)
Oct 13, 2020 10.50 10.57 10.47 10.55 1,693,100 +0.03(+0.27%)
Oct 12, 2020 10.64 10.68 10.47 10.52 1,800,081 -0.08(-0.80%)
Oct 09, 2020 10.66 10.82 10.45 10.60 2,633,781 -0.02(-0.18%)
Oct 08, 2020 10.72 10.77 10.54 10.62 2,030,901 -0.08(-0.79%)
Oct 07, 2020 10.74 10.81 10.63 10.71 1,078,093 +0.15(+1.43%)
Oct 06, 2020 10.70 10.84 10.51 10.56 2,107,158 -0.09(-0.88%)
Oct 05, 2020 11.14 11.25 10.56 10.65 2,175,785 -0.36(-3.25%)
Oct 02, 2020 10.61 11.03 10.61 11.01 1,078,889 +0.11(+1.04%)
Oct 01, 2020 10.69 10.91 10.60 10.90 1,180,817 +0.22(+2.03%)
Sep 30, 2020 10.64 11.00 10.59 10.68 1,080,980 -0.01(-0.09%)
Sep 29, 2020 10.82 10.98 10.57 10.69 1,169,993 -0.16(-1.48%)
Sep 28, 2020 10.45 10.91 10.44 10.85 1,888,863 +0.51(+4.92%)
Sep 25, 2020 10.09 10.36 10.01 10.34 1,254,510 +0.26(+2.62%)
Sep 24, 2020 10.07 10.27 9.832 10.08 1,503,230 +0.04(+0.38%)
Sep 23, 2020 10.36 10.49 10.04 10.04 1,422,450 -0.26(-2.56%)
Sep 22, 2020 10.20 10.40 10.17 10.30 1,192,164 +0.18(+1.77%)
Sep 21, 2020 10.45 10.47 10.12 10.12 1,949,779 -0.45(-4.27%)
Sep 18, 2020 10.78 10.78 10.53 10.58 3,221,273 -0.16(-1.49%)
Sep 17, 2020 10.63 10.92 10.48 10.74 1,285,625 -0.04(-0.35%)
Sep 16, 2020 10.81 10.92 10.74 10.77 1,025,703 +0.02(+0.17%)
Sep 15, 2020 10.64 10.79 10.60 10.76 1,106,924 +0.17(+1.60%)
Sep 14, 2020 10.41 10.60 10.32 10.59 1,153,665 +0.32(+3.12%)
Sep 11, 2020 10.35 10.35 10.15 10.27 977,700 -0.06(-0.55%)
Sep 10, 2020 10.53 10.53 10.30 10.32 894,794 -0.20(-1.88%)
Sep 09, 2020 10.37 10.57 10.25 10.52 1,320,019 +0.22(+2.10%)
Sep 08, 2020 10.39 10.43 10.13 10.30 1,673,066 -0.08(-0.73%)
Sep 04, 2020 10.55 10.60 10.14 10.38 1,415,797 -0.08(-0.81%)
Sep 03, 2020 10.45 10.68 10.38 10.46 1,466,282 +0.02(+0.18%)
Sep 02, 2020 10.41 10.48 10.27 10.44 1,095,564 +0.01(+0.09%)
Sep 01, 2020 10.45 10.49 10.35 10.44 1,180,573 -0.08(-0.72%)
Aug 31, 2020 10.54 10.79 10.47 10.51 1,649,829 +0.00(+0.00%)
Aug 28, 2020 10.55 10.55 10.34 10.51 788,807 +0.04(+0.36%)
Aug 27, 2020 10.37 10.59 10.36 10.47 1,129,895 +0.10(+1.00%)
Aug 26, 2020 10.46 10.50 10.27 10.37 945,894 -0.12(-1.17%)
Aug 25, 2020 10.55 10.59 10.39 10.49 982,291 -0.03(-0.27%)
Aug 24, 2020 10.25 10.53 10.14 10.52 1,134,444 +0.33(+3.23%)
Aug 21, 2020 10.15 10.25 9.993 10.19 1,453,915 -0.04(-0.37%)
Aug 20, 2020 10.17 10.38 10.08 10.23 892,675 +0.00(+0.00%)
Aug 19, 2020 10.29 10.33 10.13 10.23 1,196,187 -0.08(-0.73%)
Aug 18, 2020 10.54 10.54 10.25 10.30 1,377,423 -0.29(-2.76%)
Aug 17, 2020 10.46 10.60 10.41 10.60 925,806 +0.08(+0.81%)
Aug 14, 2020 10.31 10.60 10.31 10.51 1,294,858 +0.14(+1.36%)
Aug 13, 2020 10.49 10.55 10.33 10.37 1,260,487 -0.25(-2.39%)
Aug 12, 2020 10.57 10.77 10.51 10.62 1,123,713 +0.18(+1.71%)
Aug 11, 2020 10.43 10.80 10.38 10.44 1,763,706 +0.19(+1.84%)
Aug 10, 2020 10.07 10.33 9.964 10.26 1,740,281 +0.21(+2.06%)
Aug 07, 2020 9.983 10.16 9.795 10.05 2,475,362 -0.01(-0.09%)
Aug 06, 2020 10.17 10.55 9.748 10.06 5,290,842 -0.72(-6.64%)
Aug 05, 2020 10.78 10.91 10.40 10.77 4,051,908 +0.03(+0.26%)
Aug 04, 2020 10.44 10.78 10.18 10.75 3,000,163 +0.39(+3.73%)
Aug 03, 2020 9.974 10.60 9.804 10.36 5,673,912 +0.35(+3.48%)
Jul 31, 2020 9.983 10.01 9.795 10.01 1,871,200 +0.03(+0.28%)
Jul 30, 2020 9.983 10.11 9.898 9.983 1,098,975 -0.11(-1.12%)
Jul 29, 2020 10.21 10.21 9.964 10.10 1,168,434 -0.03(-0.28%)
Jul 28, 2020 10.08 10.30 10.02 10.12 1,608,228 +0.00(+0.00%)
Jul 27, 2020 10.12 10.21 9.955 10.12 1,689,607 -0.04(-0.37%)
Jul 24, 2020 10.45 10.48 10.14 10.16 1,907,408 -0.25(-2.44%)
Jul 23, 2020 10.43 10.46 10.27 10.42 1,360,359 -0.09(-0.90%)
Jul 22, 2020 10.38 10.66 10.30 10.51 1,423,759 +0.09(+0.90%)
Jul 21, 2020 10.28 10.58 10.19 10.42 2,086,661 +0.23(+2.22%)
Jul 20, 2020 10.73 10.74 10.19 10.19 2,619,556 -0.63(-5.83%)
Jul 17, 2020 10.96 10.96 10.77 10.82 1,065,617 -0.17(-1.54%)
Jul 16, 2020 10.92 11.09 10.85 10.99 2,083,086 +0.00(+0.00%)
Jul 15, 2020 11.05 11.14 10.87 10.99 3,897,113 +0.22(+2.02%)
Jul 14, 2020 10.79 10.86 10.67 10.77 2,042,570 +0.03(+0.25%)
Jul 13, 2020 10.85 11.03 10.62 10.75 2,625,179 +0.02(+0.17%)
Jul 10, 2020 10.28 10.74 10.27 10.73 1,657,206 +0.45(+4.40%)
Jul 09, 2020 10.67 10.67 10.14 10.28 1,938,231 -0.30(-2.82%)
Jul 08, 2020 10.49 10.60 10.36 10.57 2,139,187 +0.18(+1.74%)
Jul 07, 2020 10.48 10.67 10.29 10.39 2,405,209 +0.19(+1.86%)
Jul 06, 2020 10.90 10.93 10.18 10.20 2,197,155 -0.44(-4.16%)
Jul 02, 2020 10.86 10.97 10.53 10.65 1,396,316 -0.05(-0.51%)
Jul 01, 2020 10.76 10.93 10.50 10.70 1,655,380 +0.00(+0.00%)
Jun 30, 2020 10.25 10.84 10.25 10.70 2,007,602 +0.34(+3.32%)
Jun 29, 2020 10.25 10.53 10.08 10.36 2,136,514 +0.33(+3.34%)
Jun 26, 2020 10.29 10.32 9.905 10.02 4,728,748 -0.33(-3.23%)
Jun 25, 2020 10.36 10.54 10.16 10.36 1,717,558 -0.04(-0.35%)
Jun 24, 2020 10.53 10.57 10.06 10.39 2,250,551 -0.33(-3.12%)
Jun 23, 2020 11.11 11.16 10.63 10.73 2,650,570 -0.30(-2.71%)
Jun 22, 2020 10.67 11.05 10.37 11.03 1,871,786 +0.33(+3.04%)
Jun 19, 2020 11.06 11.07 10.45 10.70 4,403,519 -0.24(-2.23%)
Jun 18, 2020 10.88 11.08 10.86 10.95 1,325,655 -0.06(-0.57%)
Jun 17, 2020 11.67 11.71 10.75 11.01 5,677,288 -0.93(-7.80%)
Jun 16, 2020 12.28 12.44 11.67 11.94 1,191,512 +0.23(+1.93%)
Jun 15, 2020 10.95 11.89 10.87 11.71 1,773,237 +0.23(+1.97%)
Jun 12, 2020 11.80 12.00 11.13 11.49 2,215,025 +0.43(+3.84%)
Jun 11, 2020 11.50 11.72 10.94 11.06 2,697,462 -1.26(-10.21%)
Jun 10, 2020 13.13 13.14 12.14 12.32 1,571,492 -0.95(-7.16%)
Jun 09, 2020 12.71 13.40 12.55 13.27 1,606,325 +0.18(+1.38%)
Jun 08, 2020 12.94 13.37 12.67 13.09 1,784,818 +0.54(+4.33%)
Jun 05, 2020 12.57 13.00 12.44 12.55 2,147,813 +0.52(+4.29%)
Jun 04, 2020 12.02 12.09 11.63 12.03 1,538,609 +0.01(+0.07%)
Jun 03, 2020 11.71 12.30 11.70 12.02 1,802,217 +0.62(+5.48%)
Jun 02, 2020 11.63 11.84 11.28 11.40 2,070,822 -0.06(-0.55%)
Jun 01, 2020 10.96 11.69 10.87 11.46 1,881,204 +0.62(+5.76%)
May 29, 2020 10.98 11.05 10.57 10.84 1,886,701 -0.36(-3.23%)
May 28, 2020 11.94 12.08 11.13 11.20 1,945,933 -0.64(-5.42%)
May 27, 2020 11.44 11.85 11.02 11.84 2,091,324 +0.79(+7.12%)
May 26, 2020 10.63 11.17 10.57 11.05 2,477,743 +0.92(+9.11%)
May 22, 2020 10.12 10.17 9.788 10.13 1,811,640 -0.02(-0.18%)
May 21, 2020 9.941 10.24 9.842 10.15 1,979,337 +0.23(+2.28%)
May 20, 2020 9.941 10.14 9.797 9.923 3,381,457 +0.19(+1.95%)
May 19, 2020 10.22 10.26 9.733 9.733 1,901,274 -0.46(-4.53%)
May 18, 2020 9.824 10.26 9.797 10.19 2,601,651 +0.82(+8.78%)
May 15, 2020 9.263 9.427 9.109 9.372 1,568,658 -0.05(-0.48%)
May 14, 2020 9.498 9.670 9.209 9.417 2,150,143 -0.17(-1.79%)
May 13, 2020 10.12 10.18 9.507 9.589 2,650,731 -0.54(-5.36%)
May 12, 2020 10.60 10.70 10.13 10.13 1,972,532 -0.41(-3.86%)
May 11, 2020 10.57 10.88 10.43 10.54 3,155,318 +0.14(+1.30%)
May 08, 2020 10.27 10.55 10.17 10.40 2,307,663 +0.35(+3.51%)
May 07, 2020 10.35 10.43 9.969 10.05 1,601,951 -0.08(-0.80%)
May 06, 2020 10.57 10.59 9.996 10.13 2,016,498 -0.33(-3.20%)
May 05, 2020 10.71 10.72 10.35 10.47 1,835,580 -0.03(-0.26%)
May 04, 2020 10.38 10.59 10.24 10.49 1,593,227 -0.14(-1.36%)
May 01, 2020 11.03 11.06 10.27 10.64 2,526,656 -0.83(-7.26%)
Apr 30, 2020 11.59 11.89 11.00 11.47 2,822,597 -0.58(-4.80%)
Apr 29, 2020 11.90 12.30 11.74 12.05 1,841,103 +0.52(+4.47%)
Apr 28, 2020 11.40 11.68 11.07 11.53 1,135,662 +0.54(+4.94%)
Apr 27, 2020 10.58 11.20 10.50 10.99 1,485,602 +0.40(+3.76%)
Apr 24, 2020 10.57 10.67 10.35 10.59 1,116,853 +0.25(+2.45%)
Apr 23, 2020 10.67 10.81 10.22 10.34 1,712,817 -0.33(-3.14%)
Apr 22, 2020 11.09 11.34 10.61 10.67 1,415,972 -0.15(-1.42%)
Apr 21, 2020 10.76 11.28 10.63 10.83 1,056,217 -0.27(-2.45%)
Apr 20, 2020 11.45 11.73 11.07 11.10 1,224,246 -0.55(-4.74%)
Apr 17, 2020 11.99 12.17 11.39 11.65 1,983,651 +0.17(+1.50%)
Apr 16, 2020 12.57 12.76 11.42 11.48 2,453,284 -1.21(-9.55%)
Apr 15, 2020 12.90 13.18 12.33 12.69 2,381,555 -0.54(-4.10%)
Apr 14, 2020 13.21 13.51 12.79 13.23 1,946,268 +0.49(+3.84%)
Apr 13, 2020 12.67 12.86 12.07 12.74 2,152,287 +0.53(+4.37%)
Apr 09, 2020 11.49 12.24 11.20 12.21 2,389,129 +1.30(+11.95%)
Apr 08, 2020 10.87 11.06 10.36 10.91 1,372,785 +0.56(+5.41%)
Apr 07, 2020 10.93 11.41 10.25 10.35 2,042,733 -0.09(-0.84%)
Apr 06, 2020 10.15 10.74 9.954 10.43 1,533,458 +1.01(+10.67%)
Apr 03, 2020 9.849 9.888 8.974 9.429 1,614,666 -0.56(-5.60%)
Apr 02, 2020 10.15 10.29 9.534 9.989 1,606,333 -0.22(-2.14%)
Apr 01, 2020 9.928 10.36 9.630 10.21 1,670,534 -0.43(-4.03%)
Mar 31, 2020 10.36 10.74 10.07 10.64 1,663,819 +0.42(+4.11%)
Mar 30, 2020 10.01 10.48 9.648 10.22 1,361,650 +0.23(+2.28%)
Mar 27, 2020 9.875 10.41 9.621 9.989 1,138,372 -0.24(-2.39%)
Mar 26, 2020 10.15 10.73 9.744 10.23 1,710,265 +0.39(+4.00%)
Mar 25, 2020 9.525 10.34 9.219 9.840 1,980,713 +0.45(+4.85%)
Mar 24, 2020 9.578 10.06 8.773 9.385 2,058,793 +0.59(+6.66%)
Mar 23, 2020 10.06 10.15 8.703 8.799 2,801,602 -1.43(-13.94%)
Mar 20, 2020 11.03 11.05 10.06 10.22 2,389,358 -0.42(-3.94%)
Mar 19, 2020 10.27 10.71 9.271 10.64 2,845,411 +0.25(+2.44%)
Mar 18, 2020 11.30 11.48 9.884 10.39 3,168,939 -1.68(-13.91%)
Mar 17, 2020 11.42 12.44 10.91 12.07 3,216,440 +0.94(+8.41%)
Mar 16, 2020 9.954 11.85 9.744 11.13 2,414,110 -0.01(-0.08%)
Mar 13, 2020 10.97 11.15 9.840 11.14 2,830,896 +1.31(+13.35%)
Mar 12, 2020 10.18 10.93 9.210 9.831 3,612,193 -1.81(-15.55%)
Mar 11, 2020 13.01 13.12 11.62 11.64 3,627,282 -1.65(-12.43%)
Mar 10, 2020 14.33 14.41 12.94 13.29 2,526,400 -0.60(-4.34%)
Mar 09, 2020 13.65 14.56 13.20 13.90 2,000,721 -0.78(-5.30%)
Mar 06, 2020 14.30 14.90 14.10 14.68 1,392,639 -0.18(-1.24%)
Mar 05, 2020 14.43 15.06 14.38 14.86 1,583,873 +0.08(+0.53%)
Mar 04, 2020 14.35 14.95 14.26 14.78 1,700,117 +0.77(+5.49%)
Mar 03, 2020 14.46 14.89 13.84 14.01 1,851,939 -0.44(-3.03%)
Mar 02, 2020 13.12 14.48 12.99 14.45 2,869,355 +1.64(+12.84%)
Feb 28, 2020 13.46 13.55 12.54 12.81 3,491,145 -1.01(-7.34%)
Feb 27, 2020 14.13 14.56 13.72 13.82 2,154,526 -0.28(-1.99%)
Feb 26, 2020 13.84 14.37 13.60 14.10 1,554,295 +0.42(+3.07%)
Feb 25, 2020 14.67 14.69 13.56 13.68 2,104,151 -1.03(-7.02%)
Feb 24, 2020 14.81 14.98 14.70 14.71 1,364,554 -0.45(-3.00%)
Feb 21, 2020 15.04 15.33 14.97 15.17 841,574 +0.14(+0.93%)
Feb 20, 2020 14.80 15.09 14.78 15.03 780,789 +0.22(+1.48%)
Feb 19, 2020 15.15 15.32 14.80 14.81 1,048,850 -0.29(-1.91%)
Feb 18, 2020 14.98 15.12 14.76 15.10 993,466 +0.01(+0.06%)
Feb 14, 2020 15.29 15.40 14.93 15.09 1,243,440 -0.17(-1.09%)
Feb 13, 2020 15.10 15.39 14.63 15.25 1,612,099 +0.14(+0.93%)
Feb 12, 2020 15.00 15.68 14.90 15.11 2,660,295 +0.31(+2.07%)
Feb 11, 2020 14.86 14.95 14.77 14.81 1,112,436 +0.07(+0.46%)
Feb 10, 2020 14.24 14.79 14.24 14.74 1,417,247 +0.53(+3.71%)
Feb 07, 2020 14.42 14.47 14.20 14.21 796,798 -0.15(-1.07%)
Feb 06, 2020 14.51 14.55 14.36 14.37 1,083,859 +0.01(+0.06%)
Feb 05, 2020 13.97 14.47 13.94 14.36 1,218,568 +0.48(+3.43%)
Feb 04, 2020 13.94 14.14 13.80 13.88 1,356,033 +0.09(+0.62%)
Feb 03, 2020 13.50 13.95 13.50 13.80 1,060,945 +0.35(+2.59%)
Jan 31, 2020 13.73 13.79 13.40 13.45 1,181,391 -0.37(-2.71%)
Jan 30, 2020 13.68 13.84 13.55 13.82 617,579 +0.03(+0.25%)
Jan 29, 2020 14.19 14.30 13.77 13.79 939,789 -0.37(-2.59%)
Jan 28, 2020 13.74 14.17 13.68 14.15 814,075 +0.52(+3.81%)
Jan 27, 2020 13.62 13.74 13.53 13.63 1,257,111 -0.15(-1.11%)
Jan 24, 2020 13.91 13.91 13.71 13.79 787,045 -0.13(-0.92%)
Jan 23, 2020 13.82 13.97 13.51 13.91 1,036,548 +0.07(+0.49%)
Jan 22, 2020 13.78 13.88 13.71 13.85 770,575 +0.19(+1.37%)
Jan 21, 2020 13.71 13.74 13.29 13.66 1,216,641 -0.04(-0.31%)
Jan 17, 2020 13.97 14.09 13.67 13.70 976,110 -0.21(-1.53%)
Jan 16, 2020 13.80 14.17 13.80 13.91 894,516 +0.22(+1.62%)
Jan 15, 2020 13.49 13.94 13.46 13.69 1,643,744 +0.26(+1.96%)
Jan 14, 2020 13.35 13.48 13.25 13.43 824,175 +0.05(+0.38%)
Jan 13, 2020 13.07 13.53 13.04 13.38 1,157,164 +0.34(+2.61%)
Jan 10, 2020 13.00 13.14 12.87 13.04 1,278,450 +0.03(+0.26%)
Jan 09, 2020 13.33 13.40 12.89 13.00 1,587,797 -0.33(-2.49%)
Jan 08, 2020 13.30 13.49 13.16 13.34 1,303,691 -0.02(-0.13%)
Jan 07, 2020 13.45 13.45 13.12 13.35 1,514,347 -0.11(-0.82%)
Jan 06, 2020 13.54 13.67 13.28 13.46 1,386,061 -0.17(-1.25%)
Jan 03, 2020 13.97 14.06 13.63 13.63 1,506,644 -0.48(-3.38%)
Jan 02, 2020 14.21 14.21 13.97 14.11 1,284,928 -0.03(-0.18%)
Dec 31, 2019 14.14 14.37 14.09 14.14 1,628,026 -0.12(-0.84%)
Dec 30, 2019 14.34 14.42 14.08 14.25 1,538,888 -0.07(-0.47%)
Dec 27, 2019 14.63 14.66 14.29 14.32 1,556,818 -0.22(-1.52%)
Dec 26, 2019 14.43 14.60 14.38 14.54 1,080,844 +0.26(+1.79%)
Dec 24, 2019 14.43 14.44 14.21 14.29 858,841 +0.00(+0.00%)
Dec 23, 2019 14.22 14.34 14.00 14.29 1,824,628 +0.30(+2.13%)
Dec 20, 2019 13.81 14.11 13.71 13.99 4,308,072 +0.18(+1.29%)
Dec 19, 2019 13.51 13.91 13.51 13.81 1,817,620 +0.37(+2.72%)
Dec 18, 2019 13.45 13.76 13.44 13.45 2,039,583 +0.03(+0.25%)
Dec 17, 2019 12.88 13.49 12.88 13.41 2,966,465 +0.55(+4.30%)
Dec 16, 2019 12.73 13.12 12.71 12.86 2,962,506 +0.38(+3.07%)
Dec 13, 2019 12.19 12.48 12.18 12.48 2,618,238 +0.40(+3.31%)
Dec 12, 2019 11.85 12.16 11.84 12.08 1,138,671 +0.24(+2.01%)
Dec 11, 2019 11.98 12.00 11.79 11.84 1,260,465 -0.08(-0.64%)
Dec 10, 2019 12.00 12.13 11.85 11.91 1,068,702 -0.08(-0.64%)
Dec 09, 2019 11.61 12.03 11.57 11.99 3,862,319 +0.51(+4.45%)
Dec 06, 2019 11.38 11.72 11.38 11.48 2,856,067 +0.15(+1.35%)
Dec 05, 2019 11.65 11.70 11.30 11.33 1,826,947 -0.33(-2.85%)
Dec 04, 2019 11.61 11.76 11.61 11.66 2,602,958 +0.12(+1.03%)
Dec 03, 2019 11.63 11.64 11.42 11.54 1,848,098 -0.10(-0.88%)
Dec 02, 2019 11.81 11.98 11.64 11.64 1,506,201 -0.15(-1.30%)
Nov 29, 2019 12.07 12.10 11.80 11.80 656,498 -0.27(-2.26%)
Nov 27, 2019 11.91 12.12 11.85 12.07 1,116,411 +0.19(+1.58%)
Nov 26, 2019 11.81 12.02 11.73 11.88 1,291,293 +0.06(+0.50%)
Nov 25, 2019 11.95 12.04 11.80 11.82 1,345,695 -0.09(-0.79%)
Nov 22, 2019 11.94 12.04 11.80 11.91 1,037,448 +0.02(+0.14%)
Nov 21, 2019 12.14 12.20 11.81 11.90 1,576,039 -0.29(-2.37%)
Nov 20, 2019 12.31 12.39 12.08 12.19 1,273,170 -0.15(-1.24%)
Nov 19, 2019 12.54 12.59 12.31 12.34 830,474 -0.12(-0.96%)
Nov 18, 2019 12.33 12.57 12.31 12.46 1,219,097 +0.13(+1.04%)
Nov 15, 2019 12.45 12.51 12.30 12.33 957,075 -0.04(-0.34%)
Nov 14, 2019 12.37 12.54 12.32 12.37 1,067,917 +0.01(+0.07%)
Nov 13, 2019 12.51 12.70 12.34 12.37 1,460,287 -0.16(-1.29%)
Nov 12, 2019 12.71 12.99 12.53 12.53 1,300,232 -0.18(-1.41%)
Nov 11, 2019 12.78 12.93 12.58 12.71 1,076,631 -0.20(-1.58%)
Nov 08, 2019 12.80 13.03 12.68 12.91 810,311 +0.14(+1.13%)
Nov 07, 2019 12.90 13.08 12.71 12.77 1,203,997 -0.03(-0.27%)
Nov 06, 2019 13.22 13.31 12.79 12.80 1,690,265 -0.31(-2.34%)
Nov 05, 2019 13.74 13.89 13.02 13.11 2,177,309 -0.48(-3.51%)
Nov 04, 2019 13.37 13.58 13.25 13.58 1,387,917 +0.29(+2.18%)
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.