GR: Historical Prices for GOODRICH CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	60.42	60.92	59.90	60.85	908,100	60.85
19-Nov-09	60.05	60.53	59.30	60.42	1,212,900	60.42
18-Nov-09	60.49	60.90	60.19	60.69	958,500	60.69
17-Nov-09	60.32	61.13	59.87	61.00	806,400	61.00
16-Nov-09	59.94	61.15	59.75	60.41	1,509,500	60.41
13-Nov-09	58.78	59.90	58.63	59.80	760,300	59.80
12-Nov-09	58.63	59.67	58.56	58.67	1,120,300	58.67
11-Nov-09	58.23	59.00	58.10	58.84	1,163,100	58.84
10-Nov-09	57.88	58.49	57.50	57.95	1,562,700	57.95
9-Nov-09	57.97	58.61	57.96	58.20	1,379,700	58.20
6-Nov-09	57.04	57.95	56.77	57.63	1,291,200	57.63
5-Nov-09	55.88	57.22	55.87	57.12	1,069,700	57.12
4-Nov-09	55.02	56.31	55.02	55.47	1,612,600	55.47
3-Nov-09	55.02	55.14	53.89	55.01	2,342,800	55.01
2-Nov-09	54.85	55.45	54.05	55.10	2,566,900	55.10
30-Oct-09	55.55	55.57	54.05	54.35	1,940,300	54.35
29-Oct-09	53.96	55.80	53.85	55.65	2,057,200	55.65
28-Oct-09	55.45	55.62	53.57	53.68	2,168,000	53.68
27-Oct-09	57.78	58.04	55.67	55.79	2,242,300	55.79
26-Oct-09	57.47	58.64	57.13	57.68	1,604,800	57.68
23-Oct-09	58.47	58.48	56.89	57.44	2,143,400	57.44
22-Oct-09	54.93	58.85	54.93	58.57	4,877,500	58.57
21-Oct-09	55.44	56.59	54.43	54.65	2,170,100	54.65
20-Oct-09	57.83	57.83	55.21	55.39	2,194,800	55.39
19-Oct-09	57.32	57.96	57.09	57.86	1,392,400	57.86
16-Oct-09	56.00	57.42	55.75	57.16	1,362,800	57.16
15-Oct-09	56.89	57.24	55.83	56.47	1,388,800	56.47
14-Oct-09	56.03	57.25	55.72	56.99	1,467,600	56.99
13-Oct-09	54.54	55.42	54.54	55.30	888,000	55.30
12-Oct-09	55.45	55.59	54.58	54.83	987,700	54.83
9-Oct-09	53.51	55.20	53.16	55.20	1,641,300	55.20
8-Oct-09	53.74	53.96	52.86	53.31	2,666,600	53.31
7-Oct-09	53.93	54.00	53.04	53.33	1,618,800	53.33
6-Oct-09	53.75	53.75	52.42	53.09	1,991,800	53.09
5-Oct-09	52.79	53.76	51.97	53.60	984,500	53.60
2-Oct-09	52.77	52.99	52.16	52.42	889,100	52.42
1-Oct-09	54.11	54.29	52.99	53.23	1,277,100	53.23
30-Sep-09	53.91	54.84	52.94	54.34	1,741,200	54.34
29-Sep-09	53.46	54.93	53.46	53.79	2,501,300	53.79
28-Sep-09	53.51	53.90	53.05	53.60	1,102,500	53.60
25-Sep-09	54.62	54.75	52.69	53.20	2,561,000	53.20
24-Sep-09	55.43	55.72	54.48	54.70	952,300	54.70
23-Sep-09	56.31	56.53	55.39	55.49	1,048,900	55.49
22-Sep-09	55.46	56.58	54.65	56.30	1,673,900	56.30
21-Sep-09	55.24	55.44	54.67	54.93	1,060,500	54.93
18-Sep-09	56.58	56.58	55.22	55.49	1,640,400	55.49
17-Sep-09	55.36	56.37	55.12	55.49	2,450,600	55.49
16-Sep-09	56.07	56.07	54.97	55.68	1,525,700	55.68
15-Sep-09	54.44	56.00	54.44	55.64	1,449,300	55.64
14-Sep-09	55.62	56.62	54.91	56.48	942,400	56.48
11-Sep-09	56.65	56.85	55.89	56.32	696,700	56.32
10-Sep-09	56.40	56.78	55.46	56.63	1,402,700	56.63
9-Sep-09	56.15	56.79	55.75	56.53	811,400	56.53
8-Sep-09	56.43	56.81	56.04	56.35	1,224,700	56.35
4-Sep-09	54.78	56.25	54.61	55.98	744,900	55.98
3-Sep-09	54.13	54.80	53.42	54.78	803,800	54.78
2-Sep-09	54.52	54.71	53.91	54.00	904,100	54.00
1-Sep-09	54.91	55.81	54.43	54.58	1,374,200	54.58
31-Aug-09	55.51	55.69	54.54	55.16	752,300	55.16
28-Aug-09	57.11	57.11	55.51	55.79	838,400	55.79
28-Aug-09	$ 0.25 Dividend
27-Aug-09	55.69	57.87	55.16	56.64	1,907,400	56.39
26-Aug-09	56.80	56.85	55.06	55.25	1,142,600	55.01
25-Aug-09	57.55	57.55	56.58	56.86	1,250,000	56.61
24-Aug-09	57.12	57.98	56.80	57.16	771,900	56.91
21-Aug-09	56.33	57.37	55.63	57.03	1,312,700	56.78
20-Aug-09	54.60	55.55	54.42	55.49	497,800	55.25
* 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