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

Geo Group Inc (NY: GEO )

12.71 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2017 20.95 21.19 20.48 20.53 1,136,800 -0.40(-1.90%)
May 30, 2017 21.16 21.46 20.85 20.92 1,408,625 -0.22(-1.04%)
May 26, 2017 21.43 21.43 20.87 21.14 961,438 -0.20(-0.93%)
May 25, 2017 20.74 21.44 20.71 21.34 2,060,734 +0.62(+3.01%)
May 24, 2017 20.64 20.81 20.50 20.72 1,312,663 +0.14(+0.70%)
May 23, 2017 21.03 21.49 20.44 20.57 1,443,903 -0.30(-1.45%)
May 22, 2017 21.45 21.49 20.75 20.88 982,529 -0.51(-2.40%)
May 19, 2017 21.26 21.82 21.07 21.39 1,658,690 +0.14(+0.65%)
May 18, 2017 20.85 21.40 20.27 21.25 3,078,026 +0.25(+1.17%)
May 17, 2017 22.45 22.68 20.57 21.01 4,295,543 -1.72(-7.57%)
May 16, 2017 22.57 22.77 22.43 22.73 968,711 +0.14(+0.61%)
May 15, 2017 22.25 22.70 22.18 22.59 1,001,175 +0.40(+1.79%)
May 12, 2017 21.93 22.23 21.77 22.19 1,015,542 +0.19(+0.84%)
May 11, 2017 22.00 22.11 21.59 22.01 918,909 -0.08(-0.37%)
May 10, 2017 21.73 22.18 21.66 22.09 939,478 +0.40(+1.83%)
May 09, 2017 22.34 22.34 21.66 21.69 1,538,268 -0.63(-2.83%)
May 08, 2017 21.96 22.42 21.86 22.32 1,527,662 +0.40(+1.85%)
May 05, 2017 21.22 21.92 21.05 21.92 1,822,785 +0.79(+3.73%)
May 04, 2017 21.47 21.47 20.82 21.13 1,341,600 -0.26(-1.23%)
May 03, 2017 21.53 21.74 21.25 21.39 1,500,397 -0.22(-1.00%)
May 02, 2017 22.01 22.17 20.80 21.61 3,820,592 -0.68(-3.03%)
May 01, 2017 22.58 22.61 22.03 22.28 1,281,820 -0.22(-0.96%)
Apr 28, 2017 22.92 22.95 22.31 22.50 1,604,736 -0.43(-1.86%)
Apr 27, 2017 23.11 22.86 22.92 1,212,098 -0.11(-0.50%)
Apr 26, 2017 22.71 23.17 22.58 23.04 1,341,620 +0.32(+1.43%)
Apr 25, 2017 22.51 22.99 22.33 22.72 1,225,693 +0.57(+2.56%)
Apr 24, 2017 22.27 22.43 22.15 22.15 1,875,099 +0.06(+0.27%)
Apr 21, 2017 21.99 22.28 21.82 22.09 1,564,692 +0.09(+0.39%)
Apr 20, 2017 22.10 22.17 21.90 22.00 839,878 -0.02(-0.08%)
Apr 19, 2017 22.10 22.34 21.98 22.02 1,588,828 -0.07(-0.31%)
Apr 18, 2017 22.05 22.35 21.95 22.09 1,466,083 +0.02(+0.08%)
Apr 17, 2017 21.59 22.07 21.49 22.07 1,146,884 +0.55(+2.57%)
Apr 13, 2017 21.34 21.70 21.28 21.52 1,472,250 +0.23(+1.06%)
Apr 12, 2017 21.51 21.59 21.19 21.29 859,759 -0.21(-0.96%)
Apr 11, 2017 21.18 21.60 21.14 21.50 1,272,470 +0.35(+1.64%)
Apr 10, 2017 21.07 21.30 21.01 21.15 1,193,917 +0.17(+0.82%)
Apr 07, 2017 20.96 21.29 20.83 20.98 1,623,641 -0.01(-0.04%)
Apr 06, 2017 20.90 21.16 20.74 20.99 1,430,361 +0.10(+0.50%)
Apr 05, 2017 21.06 21.19 20.85 20.89 1,262,025 -0.08(-0.36%)
Apr 04, 2017 20.76 21.01 20.39 20.96 1,181,426 +0.10(+0.50%)
Apr 03, 2017 20.89 20.92 20.52 20.86 1,459,048 -0.01(-0.06%)
Mar 31, 2017 20.81 21.23 20.76 20.87 2,869,959 +0.05(+0.26%)
Mar 30, 2017 20.80 20.84 20.61 20.82 1,117,064 +0.02(+0.09%)
Mar 29, 2017 20.70 20.86 20.54 20.80 1,250,616 +0.01(+0.06%)
Mar 28, 2017 20.55 20.82 20.42 20.79 1,211,844 +0.19(+0.94%)
Mar 27, 2017 20.42 20.64 20.18 20.60 1,284,867 -0.10(-0.48%)
Mar 24, 2017 20.86 21.14 20.55 20.69 4,173,537 -0.15(-0.71%)
Mar 23, 2017 20.59 21.26 20.55 20.84 1,565,061 +0.24(+1.16%)
Mar 22, 2017 20.03 20.68 19.92 20.60 1,675,446 +0.57(+2.85%)
Mar 21, 2017 20.35 20.45 20.01 20.03 1,441,694 -0.25(-1.22%)
Mar 20, 2017 20.17 20.42 20.11 20.28 1,892,631 +0.10(+0.49%)
Mar 17, 2017 20.03 20.24 19.79 20.18 3,911,178 +0.10(+0.52%)
Mar 16, 2017 19.99 20.20 19.88 20.08 2,324,072 +0.09(+0.47%)
Mar 15, 2017 20.30 20.32 19.79 19.98 28,925,432 -0.17(-0.85%)
Mar 14, 2017 20.29 20.33 19.97 20.15 2,217,641 -0.04(-0.20%)
Mar 13, 2017 19.72 20.28 19.72 20.19 2,309,395 +0.56(+2.84%)
Mar 10, 2017 19.79 19.98 19.47 19.64 2,612,263 +0.00(+0.00%)
Mar 09, 2017 19.38 19.79 19.30 19.64 2,694,314 +0.24(+1.25%)
Mar 08, 2017 18.78 19.55 18.75 19.39 14,464,464 -0.74(-3.69%)
Mar 07, 2017 20.48 20.48 19.96 20.14 2,392,497 -0.48(-2.32%)
Mar 06, 2017 21.09 21.11 20.56 20.61 2,046,941 -0.60(-2.82%)
Mar 03, 2017 21.37 21.37 20.86 21.21 2,097,538 -0.27(-1.28%)
Mar 02, 2017 21.72 21.72 21.25 21.49 1,832,682 -0.30(-1.38%)
Mar 01, 2017 21.38 22.14 21.32 21.79 2,368,571 +0.36(+1.66%)
Feb 28, 2017 21.98 22.02 21.27 21.43 3,204,417 -0.61(-2.78%)
Feb 27, 2017 22.02 22.05 21.71 22.04 1,794,150 +0.02(+0.10%)
Feb 24, 2017 21.52 22.25 21.19 22.02 2,438,111 +0.70(+3.27%)
Feb 23, 2017 21.49 21.49 20.89 21.32 2,058,741 -0.17(-0.80%)
Feb 22, 2017 21.35 21.55 20.60 21.50 2,600,632 +0.72(+3.44%)
Feb 21, 2017 20.35 20.79 20.14 20.78 2,389,767 +0.46(+2.26%)
Feb 17, 2017 20.32 20.32 20.32 0 +0.03(+0.16%)
Feb 16, 2017 20.29 20.45 20.09 20.29 1,666,756 -0.09(-0.42%)
Feb 15, 2017 19.98 20.39 19.75 20.37 2,051,564 +0.31(+1.54%)
Feb 14, 2017 19.71 20.11 19.64 20.07 1,969,423 +0.21(+1.05%)
Feb 13, 2017 19.59 19.98 19.47 19.86 2,280,355 +0.45(+2.30%)
Feb 10, 2017 19.38 19.41 19.20 19.41 938,817 +0.17(+0.90%)
Feb 09, 2017 18.62 19.40 18.77 19.24 1,491,463 +0.61(+3.30%)
Feb 08, 2017 18.48 18.71 18.38 18.62 1,254,297 +0.16(+0.87%)
Feb 07, 2017 18.53 18.66 18.39 18.46 1,229,254 -0.12(-0.62%)
Feb 06, 2017 18.49 18.75 18.38 18.58 1,177,959 +0.09(+0.51%)
Feb 03, 2017 18.67 18.76 18.35 18.48 1,495,158 -0.06(-0.31%)
Feb 02, 2017 18.55 18.70 18.46 18.54 882,493 +0.02(+0.12%)
Feb 01, 2017 18.52 18.69 18.40 18.52 1,380,966 +0.02(+0.12%)
Jan 31, 2017 18.29 18.58 18.28 18.50 1,238,677 +0.22(+1.22%)
Jan 30, 2017 18.27 18.37 17.96 18.27 1,242,315 +0.06(+0.32%)
Jan 27, 2017 18.47 18.53 18.19 18.22 745,226 -0.26(-1.40%)
Jan 26, 2017 18.27 18.54 18.18 18.48 2,109,816 +0.27(+1.47%)
Jan 25, 2017 18.56 18.83 17.97 18.21 3,528,850 -0.24(-1.28%)
Jan 24, 2017 17.95 18.50 17.95 18.44 1,745,184 +0.51(+2.86%)
Jan 23, 2017 17.80 18.06 17.76 17.93 1,376,053 +0.19(+1.05%)
Jan 20, 2017 17.49 17.92 17.45 17.74 1,817,071 +0.35(+2.00%)
Jan 19, 2017 17.47 17.53 17.25 17.40 781,430 -0.07(-0.41%)
Jan 18, 2017 17.22 17.54 17.20 17.47 911,978 +0.28(+1.63%)
Jan 17, 2017 17.34 17.54 17.18 17.19 1,182,675 -0.13(-0.77%)
Jan 13, 2017 17.32 17.32 17.32 0 +0.31(+1.81%)
Jan 12, 2017 16.92 17.05 16.73 17.01 1,198,565 +0.05(+0.32%)
Jan 11, 2017 16.82 16.96 16.40 16.96 1,787,183 +0.23(+1.36%)
Jan 10, 2017 16.28 17.06 16.21 16.73 5,478,180 +0.47(+2.90%)
Jan 09, 2017 16.29 16.47 16.09 16.26 1,275,774 +0.01(+0.08%)
Jan 06, 2017 16.15 16.37 16.04 16.25 834,056 +0.06(+0.39%)
Jan 05, 2017 16.39 16.47 15.97 16.19 1,866,430 -0.22(-1.33%)
Jan 04, 2017 16.28 16.49 16.25 16.40 1,665,935 +0.17(+1.07%)
Jan 03, 2017 16.12 16.26 16.05 16.23 1,456,072 +0.22(+1.39%)
Dec 30, 2016 16.01 16.01 16.01 0 +0.13(+0.84%)
Dec 29, 2016 15.62 15.92 15.60 15.87 825,852 +0.22(+1.39%)
Dec 28, 2016 15.70 15.74 15.54 15.66 525,835 -0.03(-0.17%)
Dec 27, 2016 15.47 15.76 15.47 15.68 545,090 +0.17(+1.09%)
Dec 23, 2016 15.51 15.51 15.51 0 +0.06(+0.37%)
Dec 22, 2016 15.37 15.68 15.28 15.45 734,326 +0.05(+0.32%)
Dec 21, 2016 15.69 15.85 15.40 15.41 1,332,933 -0.28(-1.79%)
Dec 20, 2016 15.51 15.71 15.44 15.69 1,456,088 +0.22(+1.41%)
Dec 19, 2016 15.53 15.75 15.37 15.47 1,653,701 +0.05(+0.35%)
Dec 16, 2016 15.62 15.78 15.39 15.41 6,466,353 -0.08(-0.55%)
Dec 15, 2016 15.49 15.75 15.34 15.50 1,552,190 +0.04(+0.23%)
Dec 14, 2016 15.75 15.81 15.36 15.46 1,672,065 -0.28(-1.75%)
Dec 13, 2016 15.59 15.80 15.33 15.74 1,252,203 +0.16(+1.00%)
Dec 12, 2016 15.62 15.82 15.44 15.58 2,154,812 +0.02(+0.14%)
Dec 09, 2016 15.25 15.62 15.15 15.56 1,843,003 +0.41(+2.67%)
Dec 08, 2016 15.29 15.34 15.13 15.16 3,178,460 -0.10(-0.67%)
Dec 07, 2016 15.18 15.34 15.11 15.26 1,681,654 +0.13(+0.85%)
Dec 06, 2016 15.06 15.23 15.00 15.13 1,707,714 +0.02(+0.15%)
Dec 05, 2016 14.88 15.16 14.85 15.11 1,097,347 +0.16(+1.04%)
Dec 02, 2016 15.01 15.24 14.91 14.95 1,324,022 -0.06(-0.39%)
Dec 01, 2016 14.82 15.52 14.80 15.01 4,463,156 +0.19(+1.29%)
Nov 30, 2016 14.81 14.87 14.53 14.82 1,809,740 +0.00(+0.00%)
Nov 29, 2016 14.80 15.07 14.78 14.82 2,725,487 +0.08(+0.51%)
Nov 28, 2016 14.66 14.81 14.61 14.74 1,717,097 +0.09(+0.61%)
Nov 25, 2016 14.50 14.74 14.47 14.65 779,320 +0.17(+1.17%)
Nov 23, 2016 14.48 14.48 14.48 0 +0.19(+1.31%)
Nov 22, 2016 14.27 14.43 14.20 14.30 3,279,534 +0.20(+1.42%)
Nov 21, 2016 13.62 14.11 13.54 14.10 3,631,509 +0.63(+4.66%)
Nov 18, 2016 13.47 13.55 13.33 13.47 3,053,059 +0.11(+0.80%)
Nov 17, 2016 13.67 13.69 13.20 13.36 2,486,375 -0.31(-2.28%)
Nov 16, 2016 13.90 14.05 13.65 13.67 2,110,654 -0.23(-1.63%)
Nov 15, 2016 14.02 14.42 13.88 13.90 3,039,344 +0.03(+0.19%)
Nov 14, 2016 14.14 14.61 13.65 13.87 4,674,507 +0.24(+1.76%)
Nov 11, 2016 13.26 13.71 13.14 13.63 3,562,021 +0.37(+2.79%)
Nov 10, 2016 13.71 13.72 12.88 13.26 7,114,100 +0.36(+2.80%)
Nov 09, 2016 12.98 14.38 12.32 12.90 19,064,592 +2.26(+21.27%)
Nov 08, 2016 10.71 10.87 10.57 10.64 1,595,271 -0.01(-0.08%)
Nov 07, 2016 10.53 10.71 10.28 10.65 2,269,702 +0.14(+1.36%)
Nov 04, 2016 10.37 10.60 10.32 10.51 2,875,216 +0.20(+1.94%)
Nov 03, 2016 10.99 10.99 10.26 10.30 1,574,733 -0.04(-0.43%)
Nov 02, 2016 10.57 10.57 10.34 10.35 1,176,035 -0.13(-1.23%)
Nov 01, 2016 10.71 10.92 10.38 10.48 1,998,826 -0.20(-1.84%)
Oct 31, 2016 10.53 10.72 10.48 10.67 1,940,699 +0.20(+1.96%)
Oct 28, 2016 10.40 10.51 10.24 10.47 2,069,283 +0.11(+1.08%)
Oct 27, 2016 10.47 10.50 10.20 10.36 1,672,264 -0.21(-2.01%)
Oct 26, 2016 10.69 10.82 10.53 10.57 1,458,721 -0.14(-1.31%)
Oct 25, 2016 10.61 10.81 10.58 10.71 1,056,219 +0.10(+0.91%)
Oct 24, 2016 10.62 10.73 10.47 10.61 1,243,120 -0.01(-0.08%)
Oct 21, 2016 10.21 10.72 10.21 10.62 4,981,885 +0.29(+2.79%)
Oct 20, 2016 10.39 10.50 10.17 10.33 2,760,084 -0.07(-0.63%)
Oct 19, 2016 10.58 10.66 10.31 10.40 2,493,202 -0.15(-1.41%)
Oct 18, 2016 10.53 10.84 10.43 10.55 2,375,297 +0.24(+2.33%)
Oct 17, 2016 10.24 10.47 10.24 10.31 1,264,817 +0.09(+0.90%)
Oct 14, 2016 10.41 10.50 10.18 10.22 1,273,555 -0.09(-0.89%)
Oct 13, 2016 10.49 10.50 10.26 10.31 1,567,920 -0.22(-2.08%)
Oct 12, 2016 10.15 10.75 10.07 10.53 3,006,487 +0.52(+5.20%)
Oct 11, 2016 10.20 10.26 9.888 10.01 1,616,352 -0.21(-2.01%)
Oct 10, 2016 10.06 10.26 10.05 10.21 877,585 +0.15(+1.52%)
Oct 07, 2016 10.34 10.40 10.03 10.06 1,854,312 -0.21(-2.09%)
Oct 06, 2016 10.27 10.37 10.13 10.27 1,539,530 -0.04(-0.42%)
Oct 05, 2016 10.43 10.51 10.30 10.32 1,548,510 -0.11(-1.01%)
Oct 04, 2016 10.57 10.60 10.31 10.42 2,834,561 -0.12(-1.12%)
Oct 03, 2016 10.26 10.55 10.21 10.54 2,136,202 +0.14(+1.30%)
Sep 30, 2016 10.43 10.54 10.34 10.40 2,214,121 +0.22(+2.19%)
Sep 29, 2016 10.23 10.36 10.11 10.18 3,096,326 -0.08(-0.81%)
Sep 28, 2016 10.39 10.59 10.13 10.26 4,224,819 -0.10(-0.93%)
Sep 27, 2016 10.59 10.61 10.21 10.36 4,017,096 -0.41(-3.82%)
Sep 26, 2016 10.92 11.06 10.72 10.77 3,027,732 -0.21(-1.95%)
Sep 23, 2016 10.96 11.06 10.80 10.99 2,079,833 -0.05(-0.44%)
Sep 22, 2016 10.68 11.32 10.67 11.03 4,042,343 +0.41(+3.83%)
Sep 21, 2016 10.22 10.66 10.20 10.63 2,775,018 +0.42(+4.11%)
Sep 20, 2016 10.41 10.48 10.20 10.21 3,705,047 -0.21(-1.98%)
Sep 19, 2016 10.15 10.43 9.997 10.41 4,174,162 +0.28(+2.72%)
Sep 16, 2016 9.603 10.89 9.603 10.14 9,851,777 +0.49(+5.13%)
Sep 15, 2016 9.568 9.693 9.494 9.643 2,610,971 +0.03(+0.27%)
Sep 14, 2016 9.590 9.796 9.533 9.617 4,947,041 +0.07(+0.73%)
Sep 13, 2016 9.376 9.582 9.372 9.547 3,962,442 +0.01(+0.09%)
Sep 12, 2016 9.323 9.608 9.306 9.538 3,313,456 +0.15(+1.58%)
Sep 09, 2016 9.437 9.479 9.302 9.389 3,769,459 -0.14(-1.42%)
Sep 08, 2016 9.337 9.590 9.337 9.525 2,754,230 +0.11(+1.21%)
Sep 07, 2016 9.363 9.437 9.249 9.411 3,556,054 +0.11(+1.13%)
Sep 06, 2016 9.122 9.323 9.083 9.306 4,201,245 +0.18(+2.01%)
Sep 02, 2016 8.615 9.122 9.122 9.122 5,084,622 +0.51(+5.95%)
Sep 01, 2016 8.698 8.698 8.497 8.610 2,910,090 -0.16(-1.80%)
Aug 31, 2016 8.637 8.886 8.462 8.768 7,101,907 +0.13(+1.52%)
Aug 30, 2016 9.214 9.275 8.571 8.637 10,571,919 -0.66(-7.11%)
Aug 29, 2016 9.625 9.883 8.829 9.297 12,321,263 -0.29(-3.01%)
Aug 26, 2016 9.888 9.901 9.512 9.586 4,651,369 -0.37(-3.73%)
Aug 25, 2016 9.870 10.08 9.717 9.958 5,093,758 +0.03(+0.26%)
Aug 24, 2016 10.17 10.17 9.783 9.932 7,520,075 -0.35(-3.45%)
Aug 23, 2016 10.75 10.81 10.11 10.29 10,552,127 -0.49(-4.55%)
Aug 22, 2016 10.58 10.94 10.39 10.78 13,929,525 +0.42(+4.01%)
Aug 19, 2016 9.625 10.49 9.319 10.36 39,935,876 +1.82(+21.37%)
Aug 18, 2016 14.14 14.25 7.114 8.536 56,661,664 -5.59(-39.58%)
Aug 17, 2016 14.04 14.14 13.83 14.13 906,025 +0.11(+0.81%)
Aug 16, 2016 14.18 14.19 13.97 14.01 872,545 -0.18(-1.26%)
Aug 15, 2016 14.18 14.32 14.18 14.19 692,058 +0.00(+0.03%)
Aug 12, 2016 14.17 14.32 14.14 14.19 762,764 +0.09(+0.65%)
Aug 11, 2016 14.11 14.17 13.98 14.10 854,377 -0.01(-0.06%)
Aug 10, 2016 14.21 14.26 14.01 14.11 1,597,064 -0.10(-0.71%)
Aug 09, 2016 14.23 14.29 14.13 14.21 836,526 -0.02(-0.15%)
Aug 08, 2016 14.21 14.28 14.17 14.23 829,168 +0.08(+0.59%)
Aug 05, 2016 13.95 14.25 13.87 14.14 1,526,022 +0.24(+1.73%)
Aug 04, 2016 14.35 14.42 13.82 13.90 2,200,503 -0.47(-3.29%)
Aug 03, 2016 14.82 14.91 14.28 14.38 1,635,428 -0.51(-3.41%)
Aug 02, 2016 15.15 15.33 14.81 14.88 1,132,979 -0.36(-2.35%)
Aug 01, 2016 15.12 15.28 15.04 15.24 1,086,988 +0.10(+0.66%)
Jul 29, 2016 14.83 15.15 14.79 15.14 949,916 +0.28(+1.91%)
Jul 28, 2016 14.80 14.93 14.67 14.86 1,360,663 +0.02(+0.16%)
Jul 27, 2016 15.02 15.02 14.77 14.83 1,026,772 -0.17(-1.12%)
Jul 26, 2016 15.09 15.15 14.71 15.00 1,423,069 -0.05(-0.34%)
Jul 25, 2016 15.00 15.12 14.98 15.05 684,696 +0.06(+0.37%)
Jul 22, 2016 14.90 15.02 14.86 15.00 718,331 +0.11(+0.75%)
Jul 21, 2016 14.97 14.99 14.79 14.89 1,042,444 -0.08(-0.55%)
Jul 20, 2016 14.92 15.07 14.82 14.97 1,026,154 +0.05(+0.32%)
Jul 19, 2016 15.12 15.12 14.82 14.92 917,917 -0.23(-1.54%)
Jul 18, 2016 15.04 15.18 14.97 15.15 700,955 +0.15(+1.01%)
Jul 15, 2016 14.97 15.04 14.86 15.00 601,100 +0.06(+0.40%)
Jul 14, 2016 15.13 15.18 14.92 14.94 966,160 -0.17(-1.14%)
Jul 13, 2016 14.95 15.12 14.87 15.12 994,869 +0.19(+1.24%)
Jul 12, 2016 14.79 15.01 14.78 14.93 937,449 +0.14(+0.93%)
Jul 11, 2016 14.64 14.90 14.56 14.79 1,259,201 +0.22(+1.51%)
Jul 08, 2016 14.56 14.74 14.52 14.57 1,037,138 +0.05(+0.33%)
Jul 07, 2016 14.83 14.86 14.50 14.52 871,175 -0.38(-2.55%)
Jul 06, 2016 14.67 14.93 14.53 14.90 1,276,680 +0.20(+1.38%)
Jul 05, 2016 14.62 14.71 14.52 14.70 1,104,914 +0.07(+0.47%)
Jul 01, 2016 14.70 14.63 14.63 14.63 1,396,777 -0.13(-0.91%)
Jun 30, 2016 14.61 14.77 14.43 14.77 2,283,603 +0.16(+1.12%)
Jun 29, 2016 14.42 14.61 14.35 14.60 1,743,302 +0.28(+1.93%)
Jun 28, 2016 14.48 14.53 14.24 14.32 1,133,535 -0.02(-0.15%)
Jun 27, 2016 14.34 14.47 14.15 14.35 945,736 -0.15(-1.01%)
Jun 24, 2016 14.28 14.64 14.17 14.49 2,366,667 -0.14(-0.94%)
Jun 23, 2016 14.55 14.64 14.51 14.63 711,685 +0.22(+1.53%)
Jun 22, 2016 14.38 14.52 14.36 14.41 761,169 +0.00(+0.03%)
Jun 21, 2016 14.36 14.47 14.32 14.41 585,678 +0.03(+0.21%)
Jun 20, 2016 14.29 14.44 14.22 14.38 639,077 +0.19(+1.34%)
Jun 17, 2016 14.16 14.27 14.02 14.19 2,157,979 +0.04(+0.31%)
Jun 16, 2016 14.08 14.20 13.92 14.14 877,448 -0.02(-0.15%)
Jun 15, 2016 14.14 14.31 14.10 14.17 764,762 +0.01(+0.06%)
Jun 14, 2016 14.26 14.33 14.04 14.16 917,646 -0.15(-1.03%)
Jun 13, 2016 14.51 14.56 14.27 14.30 676,469 -0.22(-1.49%)
Jun 10, 2016 14.58 14.67 14.44 14.52 525,752 -0.14(-0.94%)
Jun 09, 2016 14.55 14.69 14.53 14.66 541,502 +0.06(+0.38%)
Jun 08, 2016 14.55 14.68 14.52 14.60 481,455 +0.06(+0.42%)
Jun 07, 2016 14.54 14.67 14.49 14.54 894,942 +0.00(+0.00%)
Jun 06, 2016 14.52 14.73 14.48 14.54 583,942 +0.01(+0.09%)
Jun 03, 2016 14.57 14.67 14.51 14.53 834,404 +0.09(+0.63%)
Jun 02, 2016 14.32 14.52 14.32 14.44 1,036,173 +0.06(+0.39%)
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.