Skip to main content
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 (%)
Sep 30, 2015 38.62 38.78 37.91 38.64 1,228,191 +0.31(+0.80%)
Sep 29, 2015 38.67 39.06 38.14 38.34 1,113,767 -0.12(-0.32%)
Sep 28, 2015 39.76 39.90 38.25 38.46 991,807 -1.55(-3.87%)
Sep 25, 2015 40.47 40.54 39.82 40.01 603,582 -0.31(-0.76%)
Sep 24, 2015 40.57 40.57 40.00 40.31 924,992 -0.44(-1.08%)
Sep 23, 2015 40.71 41.22 40.37 40.75 1,045,626 +0.03(+0.07%)
Sep 22, 2015 40.61 40.92 39.93 40.73 1,701,289 -0.33(-0.81%)
Sep 21, 2015 41.38 41.57 40.68 41.06 1,579,614 -0.20(-0.49%)
Sep 18, 2015 41.96 42.22 41.10 41.26 1,689,700 -1.17(-2.75%)
Sep 17, 2015 42.89 43.10 42.27 42.43 1,115,013 -0.46(-1.07%)
Sep 16, 2015 42.82 43.27 42.45 42.89 992,019 +0.06(+0.13%)
Sep 15, 2015 42.94 43.17 42.69 42.83 959,479 +0.07(+0.16%)
Sep 14, 2015 44.04 44.31 42.53 42.76 1,596,855 -1.30(-2.95%)
Sep 11, 2015 43.64 44.10 43.25 44.06 1,123,250 -0.01(-0.02%)
Sep 10, 2015 44.34 44.76 43.91 44.07 980,935 -0.41(-0.92%)
Sep 09, 2015 45.27 45.57 44.40 44.48 930,873 -0.64(-1.42%)
Sep 08, 2015 44.61 45.30 44.37 45.12 1,193,715 +1.25(+2.84%)
Sep 04, 2015 43.28 43.88 43.88 43.88 952,042 +0.13(+0.30%)
Sep 03, 2015 43.39 44.11 43.17 43.74 663,614 +0.38(+0.88%)
Sep 02, 2015 43.42 43.81 43.02 43.36 989,072 +0.36(+0.84%)
Sep 01, 2015 43.64 44.24 42.80 43.00 1,168,965 -1.57(-3.53%)
Aug 31, 2015 44.07 44.73 43.89 44.57 1,537,555 +0.45(+1.01%)
Aug 28, 2015 43.77 44.72 43.68 44.12 1,431,284 +0.33(+0.76%)
Aug 27, 2015 43.65 44.26 42.89 43.79 1,857,987 +0.55(+1.28%)
Aug 26, 2015 43.16 43.51 42.06 43.24 1,506,869 +0.94(+2.23%)
Aug 25, 2015 44.09 44.43 42.29 42.29 1,326,710 -0.70(-1.62%)
Aug 24, 2015 41.00 44.05 41.00 42.99 1,989,108 -1.06(-2.40%)
Aug 21, 2015 44.75 45.35 44.02 44.05 1,158,941 -1.54(-3.38%)
Aug 20, 2015 46.39 46.61 45.53 45.59 919,022 -1.08(-2.31%)
Aug 19, 2015 46.72 47.13 46.14 46.67 964,222 -0.48(-1.01%)
Aug 18, 2015 47.86 48.06 47.09 47.14 1,035,948 -0.63(-1.32%)
Aug 17, 2015 47.19 47.77 46.93 47.77 624,204 +0.26(+0.54%)
Aug 14, 2015 47.06 47.69 46.91 47.51 897,717 +0.33(+0.71%)
Aug 13, 2015 47.70 47.86 47.16 47.18 1,085,475 -0.55(-1.16%)
Aug 12, 2015 47.65 47.95 46.99 47.73 1,182,064 -0.37(-0.77%)
Aug 11, 2015 47.89 48.38 47.76 48.10 877,250 -0.07(-0.14%)
Aug 10, 2015 48.09 48.47 48.02 48.17 747,327 +0.47(+0.98%)
Aug 07, 2015 47.72 48.09 46.83 47.70 1,386,993 -0.21(-0.44%)
Aug 06, 2015 48.45 48.91 47.47 47.91 1,416,633 -0.59(-1.22%)
Aug 05, 2015 49.23 49.23 47.36 48.50 4,259,968 +0.04(+0.08%)
Aug 04, 2015 47.05 49.00 46.75 48.47 2,576,601 +2.08(+4.48%)
Aug 03, 2015 47.00 47.07 45.91 46.39 1,384,953 -0.48(-1.02%)
Jul 31, 2015 45.71 47.13 45.31 46.87 3,416,295 +1.55(+3.43%)
Jul 30, 2015 42.77 45.84 42.77 45.31 7,046,967 +5.00(+12.40%)
Jul 29, 2015 39.67 40.72 39.55 40.31 2,790,636 +0.79(+2.00%)
Jul 28, 2015 40.06 40.29 39.32 39.52 1,971,428 -0.50(-1.26%)
Jul 27, 2015 40.49 40.69 39.89 40.03 1,070,320 -0.75(-1.84%)
Jul 24, 2015 41.13 41.40 40.73 40.78 1,360,200 -0.39(-0.95%)
Jul 23, 2015 41.90 41.90 40.88 41.17 1,033,946 -0.73(-1.75%)
Jul 22, 2015 41.79 42.08 41.56 41.90 1,370,029 -0.02(-0.05%)
Jul 21, 2015 42.15 42.50 41.88 41.92 689,857 -0.41(-0.97%)
Jul 20, 2015 42.23 42.51 42.03 42.33 704,788 +0.12(+0.29%)
Jul 17, 2015 43.12 43.12 42.00 42.21 872,233 -1.00(-2.31%)
Jul 16, 2015 43.15 43.81 42.75 43.21 900,632 +0.39(+0.91%)
Jul 15, 2015 42.72 42.89 42.24 42.82 1,823,811 +0.35(+0.83%)
Jul 14, 2015 42.51 42.62 42.19 42.47 1,920,215 +0.05(+0.11%)
Jul 13, 2015 42.46 42.79 42.27 42.42 996,600 +0.36(+0.86%)
Jul 10, 2015 42.49 42.71 42.02 42.06 1,392,408 +0.10(+0.23%)
Jul 09, 2015 42.29 42.77 41.89 41.96 1,109,832 +0.15(+0.36%)
Jul 08, 2015 42.38 42.78 41.74 41.81 833,376 -0.97(-2.27%)
Jul 07, 2015 42.21 42.82 41.49 42.78 1,139,053 +0.56(+1.33%)
Jul 06, 2015 42.25 42.61 41.84 42.22 3,456,976 -0.41(-0.96%)
Jul 02, 2015 42.64 42.63 42.63 42.63 982,597 -0.27(-0.62%)
Jul 01, 2015 42.64 43.08 42.37 42.89 749,386 +0.53(+1.26%)
Jun 30, 2015 42.37 42.69 42.14 42.36 1,017,531 +0.21(+0.50%)
Jun 29, 2015 42.90 43.29 42.05 42.15 966,239 -1.31(-3.02%)
Jun 26, 2015 43.29 43.48 42.92 43.47 973,832 +0.37(+0.86%)
Jun 25, 2015 43.35 43.81 42.91 43.09 1,157,137 -0.19(-0.44%)
Jun 24, 2015 43.80 43.83 43.24 43.29 559,938 -0.52(-1.20%)
Jun 23, 2015 43.90 44.01 43.51 43.81 952,161 +0.02(+0.04%)
Jun 22, 2015 44.21 44.29 43.47 43.79 1,142,852 -0.17(-0.39%)
Jun 19, 2015 44.20 44.29 43.78 43.96 712,879 -0.21(-0.47%)
Jun 18, 2015 43.92 44.45 43.75 44.17 457,606 +0.44(+1.00%)
Jun 17, 2015 43.85 44.33 43.60 43.73 464,862 -0.08(-0.17%)
Jun 16, 2015 43.48 44.21 43.26 43.81 1,427,435 +0.28(+0.63%)
Jun 15, 2015 43.53 43.73 43.09 43.53 563,913 -0.23(-0.52%)
Jun 12, 2015 43.52 44.22 43.27 43.76 1,232,271 +0.10(+0.24%)
Jun 11, 2015 44.05 44.42 43.49 43.66 1,150,834 -0.53(-1.21%)
Jun 10, 2015 42.62 44.78 42.54 44.19 2,677,261 +2.18(+5.19%)
Jun 09, 2015 42.78 42.95 41.61 42.01 1,065,909 -0.11(-0.27%)
Jun 08, 2015 42.57 42.62 42.07 42.12 773,941 -0.51(-1.21%)
Jun 05, 2015 42.64 42.87 42.38 42.64 564,809 -0.08(-0.18%)
Jun 04, 2015 42.98 43.40 42.56 42.71 951,376 -0.23(-0.53%)
Jun 03, 2015 43.08 43.32 42.65 42.94 884,648 +0.29(+0.67%)
Jun 02, 2015 42.11 42.78 42.11 42.66 747,753 +0.41(+0.97%)
Jun 01, 2015 42.56 42.56 41.96 42.25 831,385 -0.17(-0.40%)
May 29, 2015 42.50 42.68 42.13 42.42 730,298 -0.09(-0.20%)
May 28, 2015 42.78 42.96 42.44 42.50 664,509 -0.29(-0.67%)
May 27, 2015 43.04 43.21 42.46 42.79 674,664 -0.13(-0.31%)
May 26, 2015 43.75 43.89 42.48 42.92 1,037,901 -0.89(-2.02%)
May 22, 2015 43.12 43.81 43.81 43.81 1,366,690 +0.58(+1.34%)
May 21, 2015 42.65 43.28 42.21 43.23 989,424 +0.67(+1.57%)
May 20, 2015 42.71 43.16 41.97 42.56 1,350,033 -0.07(-0.16%)
May 19, 2015 43.19 43.48 42.60 42.63 907,958 -0.28(-0.64%)
May 18, 2015 42.66 43.06 42.38 42.90 1,081,672 +0.40(+0.94%)
May 15, 2015 41.96 42.58 41.85 42.50 649,829 +0.67(+1.59%)
May 14, 2015 42.25 42.30 41.62 41.84 582,485 -0.28(-0.66%)
May 13, 2015 41.77 42.17 41.66 42.11 820,795 +0.54(+1.31%)
May 12, 2015 41.69 42.02 41.49 41.57 1,202,143 -0.32(-0.77%)
May 11, 2015 42.18 42.44 41.81 41.89 1,183,007 -0.30(-0.70%)
May 08, 2015 42.65 43.19 42.13 42.19 1,036,666 +0.00(+0.00%)
May 07, 2015 42.34 42.79 41.78 42.19 1,083,476 +0.02(+0.05%)
May 06, 2015 42.51 42.71 41.33 42.17 1,701,237 -0.43(-1.01%)
May 05, 2015 42.60 43.12 42.18 42.60 1,908,687 +0.25(+0.58%)
May 04, 2015 41.63 42.47 41.62 42.35 1,560,162 +0.72(+1.74%)
May 01, 2015 41.23 41.95 41.21 41.63 2,161,914 +0.63(+1.53%)
Apr 30, 2015 39.08 42.51 38.98 41.00 8,258,527 -3.68(-8.23%)
Apr 29, 2015 44.78 45.00 44.33 44.68 2,141,717 -0.48(-1.05%)
Apr 28, 2015 44.99 45.24 44.49 45.15 1,112,744 +0.22(+0.49%)
Apr 27, 2015 45.39 45.39 44.71 44.93 794,497 +0.01(+0.02%)
Apr 24, 2015 44.65 45.12 44.47 44.92 526,440 +0.29(+0.64%)
Apr 23, 2015 45.33 45.33 44.61 44.64 1,135,017 -0.66(-1.45%)
Apr 22, 2015 43.73 45.63 43.17 45.29 2,529,846 +1.52(+3.48%)
Apr 21, 2015 44.02 44.04 43.34 43.77 855,312 +0.15(+0.35%)
Apr 20, 2015 43.29 44.02 43.18 43.62 913,498 +0.50(+1.17%)
Apr 17, 2015 43.73 43.92 43.02 43.11 1,177,960 -0.86(-1.95%)
Apr 16, 2015 44.11 44.23 43.75 43.97 939,550 -0.26(-0.58%)
Apr 15, 2015 44.03 44.53 43.61 44.23 584,261 +0.37(+0.85%)
Apr 14, 2015 44.08 44.35 43.61 43.86 645,256 -0.50(-1.14%)
Apr 13, 2015 45.26 45.36 44.27 44.36 1,002,249 -0.89(-1.96%)
Apr 10, 2015 44.62 45.35 44.62 45.25 667,720 +0.69(+1.54%)
Apr 09, 2015 45.09 45.24 44.46 44.56 577,337 -0.49(-1.08%)
Apr 08, 2015 44.87 45.27 44.27 45.05 1,265,474 +0.38(+0.85%)
Apr 07, 2015 45.53 45.70 44.54 44.67 1,078,947 -0.92(-2.03%)
Apr 06, 2015 45.09 45.91 44.99 45.59 1,018,208 -0.13(-0.29%)
Apr 02, 2015 46.06 45.72 45.72 45.72 1,097,363 -0.27(-0.58%)
Apr 01, 2015 46.72 46.72 45.64 45.99 1,025,885 -0.74(-1.59%)
Mar 31, 2015 46.85 46.97 46.39 46.73 1,348,398 -0.18(-0.39%)
Mar 30, 2015 45.74 47.29 45.09 46.91 2,476,709 +3.07(+6.99%)
Mar 27, 2015 43.48 44.14 43.09 43.85 886,192 +0.41(+0.94%)
Mar 26, 2015 43.75 43.75 43.25 43.44 664,321 -0.38(-0.87%)
Mar 25, 2015 44.55 44.55 43.56 43.82 905,116 -0.50(-1.14%)
Mar 24, 2015 44.52 44.60 43.97 44.32 653,937 -0.09(-0.19%)
Mar 23, 2015 44.65 45.41 44.40 44.41 690,775 -0.13(-0.30%)
Mar 20, 2015 43.67 44.68 43.57 44.54 1,283,331 +0.99(+2.27%)
Mar 19, 2015 43.74 44.13 43.49 43.55 724,448 -0.26(-0.59%)
Mar 18, 2015 44.03 44.12 43.33 43.81 498,446 -0.24(-0.54%)
Mar 17, 2015 43.66 44.15 43.33 44.05 1,088,601 +0.30(+0.67%)
Mar 16, 2015 43.68 43.87 43.42 43.75 788,880 +0.01(+0.02%)
Mar 13, 2015 44.31 44.63 43.63 43.74 848,161 -0.68(-1.52%)
Mar 12, 2015 44.49 44.93 44.08 44.42 1,460,582 +1.39(+3.23%)
Mar 11, 2015 42.74 44.83 42.69 43.03 2,584,253 +0.33(+0.78%)
Mar 10, 2015 46.38 46.54 42.18 42.69 6,665,353 -3.98(-8.53%)
Mar 09, 2015 46.10 46.87 45.80 46.68 990,743 +0.69(+1.49%)
Mar 06, 2015 45.77 46.12 45.05 45.99 712,058 -0.05(-0.10%)
Mar 05, 2015 45.75 46.21 45.40 46.04 666,634 +0.32(+0.71%)
Mar 04, 2015 45.92 46.09 45.46 45.71 943,147 -0.38(-0.83%)
Mar 03, 2015 46.17 46.32 45.77 46.09 726,703 -0.20(-0.43%)
Mar 02, 2015 45.70 46.45 45.53 46.29 716,100 +0.50(+1.08%)
Feb 27, 2015 45.80 46.08 45.29 45.80 477,013 -0.09(-0.19%)
Feb 26, 2015 46.04 46.14 45.58 45.89 758,049 -0.25(-0.54%)
Feb 25, 2015 45.64 46.20 45.24 46.13 732,569 +0.59(+1.30%)
Feb 24, 2015 46.31 46.59 45.32 45.54 1,037,157 -0.75(-1.63%)
Feb 23, 2015 46.21 46.42 45.93 46.29 775,926 +0.08(+0.16%)
Feb 20, 2015 45.90 46.38 45.49 46.22 623,136 +0.08(+0.17%)
Feb 19, 2015 46.67 46.96 46.09 46.14 1,080,752 -0.65(-1.38%)
Feb 18, 2015 46.17 46.81 45.99 46.79 1,144,203 +0.43(+0.92%)
Feb 17, 2015 45.96 46.78 45.74 46.36 1,105,484 +0.54(+1.18%)
Feb 13, 2015 46.33 45.82 45.82 45.82 2,053,815 -0.52(-1.13%)
Feb 12, 2015 44.00 47.04 43.59 46.34 7,130,356 +5.06(+12.25%)
Feb 11, 2015 41.40 41.88 40.97 41.29 2,437,021 -0.12(-0.30%)
Feb 10, 2015 41.11 41.61 40.93 41.41 1,643,944 +0.47(+1.14%)
Feb 09, 2015 41.23 41.57 40.81 40.94 910,508 -0.30(-0.74%)
Feb 06, 2015 40.36 41.36 40.36 41.25 1,029,069 +1.03(+2.56%)
Feb 05, 2015 39.93 40.50 39.82 40.22 1,715,352 +0.22(+0.55%)
Feb 04, 2015 40.76 40.89 39.95 40.00 2,672,547 -0.70(-1.71%)
Feb 03, 2015 40.55 40.99 39.46 40.69 5,723,483 -1.10(-2.62%)
Feb 02, 2015 42.28 42.44 41.29 41.79 1,444,762 -0.44(-1.04%)
Jan 30, 2015 42.45 42.72 41.97 42.23 987,651 -0.47(-1.09%)
Jan 29, 2015 42.76 43.08 42.46 42.69 1,220,775 +0.10(+0.22%)
Jan 28, 2015 43.77 43.79 42.45 42.60 898,919 -0.90(-2.06%)
Jan 27, 2015 43.25 43.81 43.17 43.49 792,603 -0.19(-0.44%)
Jan 26, 2015 43.94 44.24 43.52 43.69 1,178,699 -0.34(-0.78%)
Jan 23, 2015 43.82 44.19 43.33 44.03 855,590 +0.24(+0.54%)
Jan 22, 2015 43.73 43.81 43.24 43.79 852,542 +0.17(+0.39%)
Jan 21, 2015 41.36 43.68 41.10 43.62 1,532,819 +2.46(+5.97%)
Jan 20, 2015 41.62 41.82 40.83 41.16 800,044 -0.46(-1.10%)
Jan 16, 2015 40.81 41.71 40.77 41.62 1,334,407 +0.84(+2.06%)
Jan 15, 2015 42.58 42.68 40.77 40.78 2,461,764 -1.68(-3.95%)
Jan 14, 2015 42.49 42.72 42.08 42.46 1,205,052 -0.52(-1.22%)
Jan 13, 2015 43.43 43.94 42.54 42.98 622,596 -0.21(-0.49%)
Jan 12, 2015 43.62 43.62 42.87 43.19 820,998 -0.27(-0.61%)
Jan 09, 2015 44.44 44.48 43.34 43.46 908,535 -0.97(-2.19%)
Jan 08, 2015 44.27 44.74 43.70 44.43 1,008,486 +0.39(+0.89%)
Jan 07, 2015 43.33 44.12 43.09 44.04 773,653 +1.00(+2.32%)
Jan 06, 2015 43.59 43.59 42.50 43.04 1,939,350 -0.51(-1.18%)
Jan 05, 2015 44.13 44.19 43.30 43.55 1,078,365 -0.66(-1.49%)
Jan 02, 2015 44.83 45.05 43.59 44.21 1,069,150 -0.51(-1.15%)
Dec 31, 2014 44.69 44.72 44.72 44.72 721,250 +0.08(+0.17%)
Dec 30, 2014 44.27 44.75 44.25 44.65 620,154 +0.31(+0.71%)
Dec 29, 2014 44.07 44.76 44.07 44.33 624,097 +0.24(+0.54%)
Dec 26, 2014 43.94 44.51 43.94 44.09 748,579 +0.19(+0.43%)
Dec 24, 2014 44.23 43.90 43.90 43.90 407,088 -0.28(-0.63%)
Dec 23, 2014 43.43 44.70 43.29 44.18 1,398,139 +0.93(+2.16%)
Dec 22, 2014 43.09 43.34 42.69 43.25 854,211 +0.35(+0.82%)
Dec 19, 2014 42.92 43.11 42.57 42.89 1,508,415 -0.04(-0.09%)
Dec 18, 2014 43.08 43.12 42.61 42.93 1,810,294 +0.48(+1.12%)
Dec 17, 2014 41.85 42.57 41.41 42.46 2,180,722 +0.78(+1.87%)
Dec 16, 2014 40.78 41.84 40.53 41.68 2,150,095 +0.68(+1.65%)
Dec 15, 2014 40.63 41.10 40.40 41.00 1,961,725 +0.45(+1.10%)
Dec 12, 2014 40.29 40.85 40.10 40.55 1,099,305 -0.03(-0.07%)
Dec 11, 2014 39.80 40.84 39.21 40.58 1,374,365 +1.04(+2.63%)
Dec 10, 2014 40.25 40.58 39.49 39.54 848,611 -0.73(-1.82%)
Dec 09, 2014 39.56 40.28 39.26 40.28 1,173,677 +0.36(+0.91%)
Dec 08, 2014 40.05 40.19 39.77 39.91 1,394,563 -0.17(-0.43%)
Dec 05, 2014 40.26 40.34 39.83 40.09 1,238,857 +0.04(+0.10%)
Dec 04, 2014 40.36 40.50 39.99 40.05 1,216,018 -0.34(-0.85%)
Dec 03, 2014 40.91 40.98 39.93 40.39 1,502,213 -0.63(-1.53%)
Dec 02, 2014 41.44 41.49 40.72 41.02 937,152 -0.39(-0.94%)
Dec 01, 2014 41.99 42.00 41.09 41.41 1,190,622 -0.70(-1.67%)
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%)
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.