Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goodyear Tire & Rub (NQ: GT )

8.010 -0.150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2014 23.21 23.84 23.09 23.66 3,856,448 +0.15(+0.64%)
Jan 30, 2014 23.24 23.61 23.11 23.51 2,900,875 +0.40(+1.73%)
Jan 29, 2014 23.01 23.44 22.79 23.11 3,989,807 -0.27(-1.15%)
Jan 28, 2014 23.18 23.70 23.07 23.38 3,276,880 +0.21(+0.91%)
Jan 27, 2014 22.96 23.38 22.57 23.17 4,330,317 +0.13(+0.56%)
Jan 24, 2014 23.71 23.72 22.97 23.04 5,982,043 -0.85(-3.56%)
Jan 23, 2014 24.30 24.38 23.73 23.89 3,129,486 -0.53(-2.17%)
Jan 22, 2014 24.33 24.49 24.03 24.42 3,062,331 +0.24(+0.99%)
Jan 21, 2014 24.84 24.89 24.14 24.18 3,682,176 -0.35(-1.43%)
Jan 17, 2014 24.99 24.53 24.53 24.53 3,730,600 -0.39(-1.57%)
Jan 16, 2014 25.28 25.30 24.85 24.92 3,087,710 -0.29(-1.15%)
Jan 15, 2014 25.42 25.59 25.09 25.21 3,473,293 -0.21(-0.83%)
Jan 14, 2014 25.44 25.62 25.20 25.42 4,029,200 +0.09(+0.36%)
Jan 13, 2014 26.16 26.29 25.22 25.33 4,607,361 -0.66(-2.54%)
Jan 10, 2014 25.65 26.25 25.27 25.99 6,500,715 +0.77(+3.05%)
Jan 09, 2014 24.98 25.87 24.80 25.22 9,004,725 +0.51(+2.06%)
Jan 08, 2014 24.16 24.76 23.98 24.71 7,135,251 +0.66(+2.74%)
Jan 07, 2014 23.90 24.50 23.80 24.05 4,744,528 +0.29(+1.22%)
Jan 06, 2014 23.46 23.95 23.31 23.76 5,398,617 +0.39(+1.67%)
Jan 03, 2014 23.70 23.73 23.15 23.37 1,995,514 -0.16(-0.68%)
Jan 02, 2014 23.67 23.74 23.31 23.53 2,783,889 -0.32(-1.34%)
Dec 31, 2013 23.72 23.85 23.85 23.85 2,249,300 +0.20(+0.85%)
Dec 30, 2013 23.55 23.67 23.11 23.65 1,848,345 +0.11(+0.47%)
Dec 27, 2013 23.43 23.62 23.05 23.54 1,605,870 +0.07(+0.30%)
Dec 26, 2013 23.63 23.87 23.45 23.47 1,732,963 -0.15(-0.64%)
Dec 24, 2013 23.38 23.63 23.22 23.62 1,094,247 +0.28(+1.20%)
Dec 23, 2013 23.08 23.38 23.00 23.34 2,102,343 +0.41(+1.79%)
Dec 20, 2013 22.87 22.97 22.46 22.93 3,618,459 +0.15(+0.66%)
Dec 19, 2013 22.54 22.82 22.38 22.78 2,923,980 +0.19(+0.84%)
Dec 18, 2013 22.82 22.82 22.00 22.59 3,133,544 -0.13(-0.57%)
Dec 17, 2013 22.88 22.92 22.64 22.72 2,473,677 -0.04(-0.18%)
Dec 16, 2013 22.71 22.95 22.63 22.76 1,867,462 +0.14(+0.62%)
Dec 13, 2013 22.44 22.69 22.33 22.62 1,853,079 +0.29(+1.30%)
Dec 12, 2013 22.40 22.48 22.15 22.33 2,480,685 -0.10(-0.45%)
Dec 11, 2013 22.37 22.57 22.12 22.43 2,953,721 -0.03(-0.13%)
Dec 10, 2013 22.41 22.69 22.30 22.46 2,634,715 +0.01(+0.04%)
Dec 09, 2013 22.62 22.88 22.37 22.45 3,050,438 -0.11(-0.49%)
Dec 06, 2013 22.30 22.57 22.07 22.56 0 +0.57(+2.59%)
Dec 05, 2013 21.33 22.02 21.29 21.99 0 +0.70(+3.29%)
Dec 04, 2013 21.24 21.74 21.14 21.29 2,277,956 -0.14(-0.65%)
Dec 03, 2013 22.07 22.09 21.27 21.43 3,266,156 -0.66(-2.99%)
Dec 02, 2013 22.39 22.65 22.05 22.09 0 -0.17(-0.76%)
Nov 29, 2013 22.43 22.50 22.14 22.26 0 -0.09(-0.40%)
Nov 27, 2013 21.98 22.46 21.90 22.35 0 +0.25(+1.13%)
Nov 26, 2013 22.06 22.20 21.81 22.10 0 -0.02(-0.09%)
Nov 25, 2013 21.77 22.32 21.65 22.12 2,950,911 +0.37(+1.70%)
Nov 22, 2013 21.70 21.80 21.38 21.75 0 +0.05(+0.23%)
Nov 21, 2013 21.46 21.84 21.39 21.70 2,876,974 +0.32(+1.50%)
Nov 20, 2013 21.26 21.56 21.18 21.38 0 +0.15(+0.71%)
Nov 19, 2013 21.50 21.59 21.17 21.23 2,105,233 -0.25(-1.16%)
Nov 18, 2013 21.54 21.90 21.41 21.48 0 -0.17(-0.79%)
Nov 15, 2013 21.58 21.69 21.20 21.65 0 +0.32(+1.50%)
Nov 14, 2013 21.58 21.82 21.20 21.33 2,522,063 -0.25(-1.15%)
Nov 13, 2013 20.99 21.63 20.90 21.58 3,254,505 +0.52(+2.46%)
Nov 12, 2013 20.96 21.14 20.84 21.06 0 +0.00(+0.00%)
Nov 11, 2013 21.06 21.19 20.90 21.06 2,081,000 +0.00(+0.00%)
Nov 08, 2013 20.85 21.35 20.81 21.06 0 +0.15(+0.72%)
Nov 07, 2013 20.79 20.99 20.46 20.91 5,395,694 +0.34(+1.63%)
Nov 06, 2013 21.14 21.19 20.55 20.57 4,031,225 -0.50(-2.35%)
Nov 05, 2013 20.86 21.23 20.53 21.07 3,337,171 +0.23(+1.10%)
Nov 04, 2013 20.77 21.04 20.76 20.84 2,614,887 -0.02(-0.07%)
Nov 01, 2013 21.12 21.34 20.66 20.86 0 -0.11(-0.55%)
Oct 31, 2013 21.44 21.45 20.96 20.97 4,126,184 -0.45(-2.11%)
Oct 30, 2013 20.87 21.48 20.70 21.42 6,532,180 +0.66(+3.18%)
Oct 29, 2013 21.08 21.59 19.84 20.76 16,803,278 -1.29(-5.85%)
Oct 28, 2013 22.10 22.39 21.76 22.05 5,758,387 -0.16(-0.72%)
Oct 25, 2013 22.19 22.29 21.88 22.21 0 +0.06(+0.27%)
Oct 24, 2013 22.02 22.29 21.86 22.15 4,011,871 +0.29(+1.30%)
Oct 23, 2013 21.86 21.98 21.48 21.86 4,446,190 -0.18(-0.79%)
Oct 22, 2013 21.18 22.10 21.12 22.04 6,554,453 +0.92(+4.36%)
Oct 21, 2013 21.88 22.20 20.94 21.12 12,457,075 -1.51(-6.67%)
Oct 18, 2013 22.49 22.75 22.36 22.63 4,099,222 +0.28(+1.25%)
Oct 17, 2013 22.42 22.43 22.11 22.35 3,612,800 -0.09(-0.40%)
Oct 16, 2013 22.47 22.63 22.34 22.44 3,192,759 +0.10(+0.45%)
Oct 15, 2013 22.71 22.83 22.20 22.34 3,324,603 -0.28(-1.24%)
Oct 14, 2013 22.42 22.84 22.33 22.62 3,729,016 -0.02(-0.09%)
Oct 11, 2013 22.40 22.67 22.38 22.64 0 +0.19(+0.85%)
Oct 10, 2013 22.43 23.00 22.34 22.45 5,089,694 +0.42(+1.91%)
Oct 09, 2013 21.89 22.17 21.45 22.03 4,612,819 +0.18(+0.82%)
Oct 08, 2013 22.44 22.72 21.55 21.85 5,244,025 -0.60(-2.67%)
Oct 07, 2013 22.72 22.82 22.44 22.45 3,468,898 -0.56(-2.43%)
Oct 04, 2013 22.80 23.11 22.62 23.01 0 +0.23(+1.01%)
Oct 03, 2013 23.14 23.34 22.68 22.78 4,837,959 -0.49(-2.11%)
Oct 02, 2013 22.80 23.40 22.75 23.27 4,070,542 +0.02(+0.09%)
Oct 01, 2013 22.50 23.26 22.42 23.25 4,876,154 +0.80(+3.56%)
Sep 30, 2013 22.27 22.61 21.97 22.45 3,285,882 -0.01(-0.04%)
Sep 27, 2013 22.43 22.75 22.31 22.46 0 -0.14(-0.62%)
Sep 26, 2013 23.10 23.21 22.51 22.60 3,991,925 -0.38(-1.65%)
Sep 25, 2013 22.83 23.18 22.80 22.98 5,898,165 +0.16(+0.70%)
Sep 24, 2013 22.23 22.99 22.04 22.82 6,758,477 +0.71(+3.21%)
Sep 23, 2013 22.20 22.37 21.81 22.11 6,128,685 -0.10(-0.47%)
Sep 20, 2013 23.07 23.13 22.11 22.21 0 -0.02(-0.07%)
Sep 19, 2013 22.48 22.50 21.93 22.23 4,253,191 +0.06(+0.27%)
Sep 18, 2013 21.93 22.37 21.62 22.17 3,822,678 +0.19(+0.86%)
Sep 17, 2013 21.75 22.16 21.57 21.98 0 +0.16(+0.73%)
Sep 16, 2013 22.16 22.20 21.73 21.82 4,200,545 +0.00(+0.00%)
Sep 13, 2013 21.85 21.91 21.41 21.82 0 +0.05(+0.23%)
Sep 12, 2013 22.02 22.15 21.65 21.77 4,537,250 -0.33(-1.49%)
Sep 11, 2013 22.01 22.36 21.92 22.10 4,328,169 +0.13(+0.59%)
Sep 10, 2013 21.47 22.28 21.24 21.97 6,887,151 +0.73(+3.44%)
Sep 09, 2013 20.84 21.41 20.76 21.24 3,915,057 +0.45(+2.16%)
Sep 06, 2013 20.86 21.00 20.43 20.79 0 +0.02(+0.09%)
Sep 05, 2013 20.92 21.01 20.70 20.77 3,321,235 +0.01(+0.05%)
Sep 04, 2013 20.32 20.85 20.17 20.76 3,687,003 +0.48(+2.37%)
Sep 03, 2013 20.35 20.84 20.14 20.28 4,247,129 +0.16(+0.80%)
Aug 30, 2013 20.37 20.37 19.90 20.12 0 -0.19(-0.94%)
Aug 29, 2013 19.90 20.46 19.64 20.31 7,494,439 +0.47(+2.37%)
Aug 28, 2013 19.00 19.84 18.84 19.84 0 +0.83(+4.37%)
Aug 27, 2013 18.45 19.26 18.29 19.01 6,749,384 +0.37(+1.98%)
Aug 26, 2013 18.74 19.00 18.62 18.64 2,775,339 -0.20(-1.06%)
Aug 23, 2013 18.90 19.00 18.69 18.84 0 +0.00(+0.00%)
Aug 22, 2013 18.64 18.95 18.62 18.84 0 +0.26(+1.40%)
Aug 21, 2013 18.73 19.00 18.51 18.58 0 -0.25(-1.33%)
Aug 20, 2013 18.44 18.87 18.31 18.83 4,026,440 +0.42(+2.28%)
Aug 19, 2013 18.74 18.75 18.28 18.41 3,180,777 -0.31(-1.66%)
Aug 16, 2013 19.06 19.09 18.62 18.72 0 -0.12(-0.61%)
Aug 15, 2013 19.08 19.08 18.64 18.84 3,126,827 -0.41(-2.16%)
Aug 14, 2013 19.21 19.75 19.17 19.25 2,782,120 +0.04(+0.21%)
Aug 13, 2013 19.36 19.48 18.96 19.21 4,691,821 -0.17(-0.88%)
Aug 12, 2013 18.85 19.42 18.82 19.38 3,101,563 +0.33(+1.73%)
Aug 09, 2013 18.79 19.15 18.75 19.05 2,222,147 +0.21(+1.11%)
Aug 08, 2013 18.90 19.17 18.78 18.84 3,740,334 +0.04(+0.21%)
Aug 07, 2013 18.92 18.92 18.33 18.80 4,971,975 -0.24(-1.26%)
Aug 06, 2013 18.75 19.13 18.65 19.04 4,181,124 +0.24(+1.28%)
Aug 05, 2013 19.04 19.18 18.75 18.80 2,875,561 -0.22(-1.16%)
Aug 02, 2013 18.62 19.12 18.55 19.02 3,770,364 +0.33(+1.77%)
Aug 01, 2013 18.58 18.90 18.51 18.69 4,946,725 +0.19(+1.03%)
Jul 31, 2013 18.54 18.96 18.41 18.50 0 -0.06(-0.32%)
Jul 30, 2013 18.14 19.60 18.05 18.56 14,378,794 +1.52(+8.92%)
Jul 29, 2013 16.75 17.07 16.68 17.04 0 +0.26(+1.55%)
Jul 26, 2013 16.57 16.88 16.51 16.78 0 +0.03(+0.18%)
Jul 25, 2013 16.83 16.88 16.49 16.75 0 -0.21(-1.24%)
Jul 24, 2013 17.24 17.30 16.90 16.96 0 -0.20(-1.17%)
Jul 23, 2013 17.43 17.44 16.86 17.16 0 -0.30(-1.72%)
Jul 22, 2013 17.23 17.52 17.19 17.46 0 +0.23(+1.33%)
Jul 19, 2013 17.37 17.37 17.09 17.23 0 -0.07(-0.40%)
Jul 18, 2013 17.06 17.64 16.96 17.30 5,396,341 +0.27(+1.59%)
Jul 17, 2013 16.63 17.06 16.63 17.03 3,118,680 +0.52(+3.15%)
Jul 16, 2013 16.80 16.87 16.41 16.51 0 -0.19(-1.14%)
Jul 15, 2013 16.68 16.79 16.59 16.70 0 +0.10(+0.60%)
Jul 12, 2013 16.68 16.77 16.36 16.60 0 -0.08(-0.48%)
Jul 11, 2013 16.62 16.74 16.40 16.68 0 +0.27(+1.65%)
Jul 10, 2013 16.31 16.56 16.24 16.41 3,680,847 +0.01(+0.06%)
Jul 09, 2013 16.36 16.58 16.21 16.40 0 +0.19(+1.17%)
Jul 08, 2013 15.88 16.33 15.88 16.21 5,085,712 +0.35(+2.21%)
Jul 05, 2013 15.48 15.90 15.46 15.86 0 +0.48(+3.12%)
Jul 03, 2013 15.25 15.44 15.16 15.38 0 -0.06(-0.39%)
Jul 02, 2013 15.40 15.66 15.29 15.44 0 -0.05(-0.32%)
Jul 01, 2013 15.25 15.60 15.25 15.49 0 +0.19(+1.25%)
Jun 28, 2013 14.92 15.47 14.81 15.30 6,639,951 +0.32(+2.13%)
Jun 27, 2013 14.99 15.20 14.90 14.98 0 +0.07(+0.47%)
Jun 26, 2013 14.84 14.95 14.71 14.91 0 +0.20(+1.36%)
Jun 25, 2013 14.39 14.77 14.33 14.71 0 +0.47(+3.26%)
Jun 24, 2013 14.72 14.84 13.90 14.24 0 -0.70(-4.65%)
Jun 21, 2013 14.90 15.00 14.51 14.94 4,643,392 +0.10(+0.67%)
Jun 20, 2013 15.21 15.23 14.67 14.84 0 -0.45(-2.94%)
Jun 19, 2013 15.02 15.49 14.98 15.29 0 +0.32(+2.14%)
Jun 18, 2013 15.13 15.31 14.94 14.97 3,550,752 -0.13(-0.86%)
Jun 17, 2013 15.43 15.50 15.03 15.10 0 -0.21(-1.37%)
Jun 14, 2013 15.47 15.59 15.28 15.31 0 -0.18(-1.16%)
Jun 13, 2013 14.85 15.53 14.70 15.49 5,110,470 +0.56(+3.75%)
Jun 12, 2013 15.34 15.35 14.79 14.93 8,783,675 +0.33(+2.26%)
Jun 11, 2013 14.43 14.76 14.28 14.60 3,495,404 -0.15(-1.02%)
Jun 10, 2013 14.96 14.98 14.58 14.75 0 -0.07(-0.47%)
Jun 07, 2013 14.85 14.90 14.64 14.82 0 +0.17(+1.16%)
Jun 06, 2013 14.59 14.91 14.46 14.65 0 +0.05(+0.34%)
Jun 05, 2013 14.95 15.00 14.52 14.60 0 -0.50(-3.31%)
Jun 04, 2013 15.35 15.51 14.88 15.10 0 -0.21(-1.37%)
Jun 03, 2013 15.17 15.56 14.80 15.31 5,871,962 +0.17(+1.12%)
May 31, 2013 15.63 15.82 15.08 15.14 18,990,526 -0.68(-4.30%)
May 30, 2013 15.32 16.06 15.22 15.82 0 +0.53(+3.47%)
May 29, 2013 14.71 15.38 14.71 15.29 6,443,986 +0.37(+2.48%)
May 28, 2013 14.80 15.08 14.73 14.92 6,793,110 +0.37(+2.54%)
May 24, 2013 14.48 14.62 14.28 14.55 0 -0.03(-0.21%)
May 23, 2013 14.16 14.67 14.03 14.58 3,920,134 +0.08(+0.55%)
May 22, 2013 14.85 14.94 14.28 14.50 6,177,632 -0.30(-2.03%)
May 21, 2013 14.71 14.87 14.52 14.80 5,056,700 +0.08(+0.54%)
May 20, 2013 14.68 14.85 14.47 14.72 0 -0.02(-0.14%)
May 17, 2013 13.96 14.96 13.91 14.74 0 +0.96(+6.97%)
May 16, 2013 13.47 13.91 13.45 13.78 9,761,290 +0.33(+2.45%)
May 15, 2013 12.99 13.48 12.96 13.45 0 +0.78(+6.16%)
May 13, 2013 12.73 12.87 12.51 12.67 0 -0.18(-1.40%)
May 10, 2013 12.94 13.00 12.75 12.85 0 -0.04(-0.31%)
May 09, 2013 13.05 13.07 12.67 12.89 0 -0.16(-1.23%)
May 08, 2013 13.10 13.26 13.02 13.05 0 -0.02(-0.15%)
May 07, 2013 12.90 13.10 12.88 13.07 4,191,622 +0.22(+1.71%)
May 06, 2013 12.47 12.92 12.45 12.85 0 +0.48(+3.90%)
May 03, 2013 12.41 12.60 12.23 12.37 0 +0.14(+1.12%)
May 02, 2013 12.30 12.39 12.14 12.23 0 +0.03(+0.25%)
May 01, 2013 12.45 12.51 12.15 12.20 4,238,016 -0.29(-2.36%)
Apr 30, 2013 12.44 12.58 12.35 12.49 0 -0.08(-0.60%)
Apr 29, 2013 12.46 12.60 12.25 12.57 6,787,496 +0.06(+0.48%)
Apr 26, 2013 13.35 12.94 12.41 12.51 10,907,212 -0.43(-3.32%)
Apr 25, 2013 12.59 13.02 12.58 12.94 6,879,136 +0.43(+3.44%)
Apr 24, 2013 12.20 12.53 12.20 12.51 0 +0.30(+2.46%)
Apr 23, 2013 12.10 12.24 11.96 12.21 3,305,927 +0.18(+1.50%)
Apr 22, 2013 11.99 12.19 11.92 12.03 3,181,980 -0.11(-0.91%)
Apr 19, 2013 12.02 12.17 11.96 12.14 3,252,825 +0.16(+1.34%)
Apr 18, 2013 12.08 12.16 11.87 11.98 4,099,082 -0.04(-0.33%)
Apr 17, 2013 12.27 12.36 11.90 12.02 4,334,882 -0.40(-3.22%)
Apr 16, 2013 12.08 12.44 12.06 12.42 4,120,376 +0.47(+3.93%)
Apr 15, 2013 12.47 12.50 11.83 11.95 4,930,828 -0.56(-4.44%)
Apr 12, 2013 12.80 12.80 12.35 12.51 3,987,000 -0.32(-2.53%)
Apr 11, 2013 12.77 12.90 12.66 12.83 2,618,870 +0.13(+1.02%)
Apr 10, 2013 12.56 12.74 12.37 12.70 4,276,149 +0.15(+1.20%)
Apr 09, 2013 12.45 12.70 12.28 12.55 4,524,320 +0.12(+0.97%)
Apr 08, 2013 12.14 12.46 12.09 12.43 3,421,396 +0.27(+2.22%)
Apr 05, 2013 12.05 12.23 11.96 12.16 2,720,497 -0.10(-0.81%)
Apr 04, 2013 12.10 12.33 12.06 12.26 2,951,572 +0.20(+1.65%)
Apr 03, 2013 12.20 12.38 12.02 12.06 5,181,278 -0.15(-1.27%)
Apr 02, 2013 12.57 12.57 12.14 12.21 2,546,372 -0.21(-1.65%)
Apr 01, 2013 12.59 12.64 12.34 12.42 4,293,609 -0.19(-1.47%)
Mar 28, 2013 12.73 12.79 12.46 12.61 2,891,718 -0.16(-1.29%)
Mar 27, 2013 12.72 12.79 12.54 12.77 2,934,946 -0.05(-0.39%)
Mar 26, 2013 12.69 12.85 12.52 12.82 3,964,572 +0.16(+1.26%)
Mar 25, 2013 12.91 12.94 12.55 12.66 3,846,399 -0.14(-1.09%)
Mar 22, 2013 13.01 13.16 12.75 12.80 3,279,494 -0.19(-1.46%)
Mar 21, 2013 13.28 13.38 12.91 12.99 3,889,475 -0.42(-3.17%)
Mar 20, 2013 13.37 13.47 13.28 13.41 2,223,250 +0.14(+1.09%)
Mar 19, 2013 13.48 13.70 13.22 13.27 4,458,538 -0.14(-1.04%)
Mar 18, 2013 13.57 13.63 13.35 13.41 3,640,377 -0.32(-2.33%)
Mar 15, 2013 13.57 13.74 13.54 13.73 5,224,526 +0.18(+1.33%)
Mar 14, 2013 13.46 13.61 13.36 13.55 2,998,340 +0.13(+0.97%)
Mar 13, 2013 12.99 13.49 12.99 13.42 4,822,290 +0.44(+3.39%)
Mar 12, 2013 12.96 13.10 12.92 12.98 4,780,050 +0.00(+0.00%)
Mar 11, 2013 13.20 13.20 12.82 12.98 5,544,197 -0.10(-0.76%)
Mar 08, 2013 13.00 13.31 12.90 13.08 4,144,914 +0.14(+1.08%)
Mar 07, 2013 12.99 13.00 12.87 12.94 1,533,335 +0.04(+0.31%)
Mar 06, 2013 12.86 12.94 12.74 12.90 3,231,359 +0.10(+0.78%)
Mar 05, 2013 12.74 12.95 12.72 12.80 3,408,842 +0.13(+1.03%)
Mar 04, 2013 12.92 12.94 12.60 12.67 2,881,577 -0.29(-2.24%)
Mar 01, 2013 12.95 13.16 12.80 12.96 4,222,430 -0.02(-0.19%)
Feb 28, 2013 13.13 13.20 12.87 12.98 3,708,481 +0.08(+0.66%)
Feb 27, 2013 12.96 13.05 12.82 12.90 3,874,435 +0.00(+0.00%)
Feb 26, 2013 13.02 13.30 12.63 12.90 4,867,523 -0.10(-0.77%)
Feb 25, 2013 13.61 13.68 12.96 13.00 4,849,325 -0.45(-3.35%)
Feb 22, 2013 13.58 13.63 13.35 13.45 3,517,507 -0.08(-0.59%)
Feb 21, 2013 13.82 13.88 13.43 13.53 4,683,303 -0.33(-2.38%)
Feb 20, 2013 14.08 14.20 13.82 13.86 3,722,355 -0.23(-1.63%)
Feb 19, 2013 14.10 14.26 14.07 14.09 3,080,792 -0.01(-0.07%)
Feb 15, 2013 14.25 14.32 14.03 14.10 4,641,597 -0.07(-0.49%)
Feb 14, 2013 14.00 14.20 13.93 14.17 4,514,455 +0.09(+0.64%)
Feb 13, 2013 13.90 14.18 13.90 14.08 7,092,499 +0.22(+1.59%)
Feb 12, 2013 13.55 14.15 13.10 13.86 12,293,423 -0.05(-0.36%)
Feb 11, 2013 13.70 13.93 13.53 13.91 7,967,871 +0.32(+2.35%)
Feb 08, 2013 13.62 13.78 13.32 13.59 5,876,187 +0.06(+0.44%)
Feb 07, 2013 13.68 13.71 13.44 13.53 4,510,637 -0.06(-0.44%)
Feb 06, 2013 13.63 13.78 13.47 13.59 5,153,745 +0.16(+1.19%)
Feb 04, 2013 13.69 13.76 13.37 13.43 3,713,460 -0.35(-2.54%)
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.