GDP: Historical Prices for GOODRICH PET HLD NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.00	23.23	21.88	23.17	864,200	23.17
24-Nov-09	21.50	21.85	20.77	21.84	987,000	21.84
23-Nov-09	21.99	22.42	21.49	21.57	897,000	21.57
20-Nov-09	21.53	21.68	21.15	21.41	662,800	21.41
19-Nov-09	22.45	22.64	21.31	21.73	1,478,700	21.73
18-Nov-09	23.31	23.40	22.65	22.77	954,900	22.77
17-Nov-09	23.57	23.89	23.23	23.28	921,100	23.28
16-Nov-09	22.94	23.69	22.94	23.65	860,600	23.65
13-Nov-09	23.33	23.50	22.54	22.76	1,072,000	22.76
12-Nov-09	24.82	25.00	23.22	23.34	1,057,900	23.34
11-Nov-09	25.41	25.55	24.44	24.83	636,700	24.83
10-Nov-09	25.29	25.53	24.28	25.04	841,600	25.04
9-Nov-09	25.59	25.97	25.08	25.35	980,500	25.35
6-Nov-09	24.64	25.27	24.48	25.22	1,235,100	25.22
5-Nov-09	25.46	26.28	24.54	24.85	1,792,700	24.85
4-Nov-09	26.75	27.51	26.22	26.41	979,600	26.41
3-Nov-09	25.04	26.38	24.72	26.29	595,700	26.29
2-Nov-09	25.82	26.33	24.96	25.52	665,800	25.52
30-Oct-09	27.62	27.71	25.37	25.67	955,300	25.67
29-Oct-09	26.64	27.98	26.55	27.98	981,400	27.98
28-Oct-09	28.13	28.26	26.13	26.43	1,334,200	26.43
27-Oct-09	27.70	28.98	27.70	28.12	987,400	28.12
26-Oct-09	28.39	29.54	27.42	27.80	725,300	27.80
23-Oct-09	29.36	29.76	28.03	28.23	949,100	28.23
22-Oct-09	29.41	29.41	28.54	29.15	748,400	29.15
21-Oct-09	30.05	30.80	29.54	29.55	1,286,400	29.55
20-Oct-09	30.40	30.90	29.57	30.31	902,600	30.31
19-Oct-09	30.00	30.68	29.49	30.38	516,700	30.38
16-Oct-09	29.86	30.25	29.48	29.98	624,200	29.98
15-Oct-09	29.54	30.25	29.50	30.01	1,177,400	30.01
14-Oct-09	30.20	30.42	28.98	29.92	897,200	29.92
13-Oct-09	29.86	29.99	28.91	29.72	741,400	29.72
12-Oct-09	29.46	30.42	29.35	29.89	935,200	29.89
9-Oct-09	28.71	29.50	28.44	28.98	835,400	28.98
8-Oct-09	27.42	28.98	27.14	28.82	1,371,600	28.82
7-Oct-09	26.94	27.07	26.66	27.05	773,100	27.05
6-Oct-09	26.88	27.39	26.48	27.10	1,120,700	27.10
5-Oct-09	25.07	26.59	24.82	26.55	1,188,700	26.55
2-Oct-09	24.45	25.68	24.21	24.94	1,131,400	24.94
1-Oct-09	25.72	25.92	24.96	25.01	1,116,800	25.01
30-Sep-09	25.69	26.19	25.14	25.81	770,800	25.81
29-Sep-09	25.30	25.82	24.88	25.55	1,121,400	25.55
28-Sep-09	25.08	25.60	24.65	25.30	595,800	25.30
25-Sep-09	25.00	25.69	24.67	24.81	1,441,100	24.81
24-Sep-09	25.22	25.55	23.97	25.30	2,332,300	25.30
23-Sep-09	25.00	25.53	24.77	25.07	5,363,200	25.07
22-Sep-09	26.22	27.00	26.22	26.66	406,200	26.66
21-Sep-09	25.57	26.07	25.00	25.81	655,100	25.81
18-Sep-09	27.91	27.92	26.33	26.44	1,129,400	26.44
17-Sep-09	27.45	28.26	27.24	27.56	1,323,800	27.56
16-Sep-09	26.07	27.61	25.92	27.50	940,800	27.50
15-Sep-09	24.89	26.01	24.77	25.93	755,900	25.93
14-Sep-09	24.49	24.99	24.03	24.87	641,400	24.87
11-Sep-09	25.32	26.13	24.80	24.91	993,800	24.91
10-Sep-09	24.67	25.34	24.30	25.24	849,900	25.24
9-Sep-09	22.90	24.83	22.90	24.62	1,266,800	24.62
8-Sep-09	21.97	22.94	21.97	22.84	595,200	22.84
4-Sep-09	21.47	21.87	20.81	21.52	735,900	21.52
3-Sep-09	21.64	22.10	21.24	21.48	761,100	21.48
2-Sep-09	22.39	22.52	21.41	21.43	907,800	21.43
1-Sep-09	23.86	24.58	22.39	22.44	996,600	22.44
31-Aug-09	24.75	25.17	23.83	23.94	789,100	23.94
28-Aug-09	25.18	25.65	24.94	25.48	718,100	25.48
27-Aug-09	24.79	24.95	24.12	24.78	629,700	24.78
26-Aug-09	24.76	25.25	24.30	25.05	433,100	25.05
25-Aug-09	25.10	25.44	24.71	24.99	650,100	24.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions