GT: Historical Prices for GOODYEAR TIRE RUBBER

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.33	14.48	13.81	14.11	3,991,700	14.11
19-Nov-09	14.54	14.54	14.10	14.45	3,923,200	14.45
18-Nov-09	14.59	14.72	14.43	14.69	2,876,600	14.69
17-Nov-09	14.52	14.70	14.35	14.59	3,679,900	14.59
16-Nov-09	14.59	14.75	14.38	14.57	4,863,500	14.57
13-Nov-09	14.41	14.92	14.12	14.34	10,621,200	14.34
12-Nov-09	13.54	14.15	13.54	13.74	5,094,800	13.74
11-Nov-09	13.79	13.85	13.44	13.53	4,018,000	13.53
10-Nov-09	13.54	13.78	13.26	13.67	4,602,300	13.67
9-Nov-09	13.21	13.60	13.08	13.59	5,198,400	13.59
6-Nov-09	12.85	13.25	12.63	13.13	4,352,000	13.13
5-Nov-09	12.81	13.10	12.70	13.07	5,451,600	13.07
4-Nov-09	13.54	13.54	12.48	12.54	8,122,800	12.54
3-Nov-09	12.75	13.52	12.60	13.36	7,675,400	13.36
2-Nov-09	13.15	13.34	12.60	12.86	6,877,000	12.86
30-Oct-09	13.44	13.56	12.52	12.88	15,654,700	12.88
29-Oct-09	13.53	13.56	11.87	13.00	31,356,000	13.00
28-Oct-09	16.22	16.48	12.00	13.46	43,602,500	13.46
27-Oct-09	17.24	17.37	16.67	16.74	5,533,800	16.74
26-Oct-09	17.70	18.23	17.05	17.23	3,794,700	17.23
23-Oct-09	17.79	17.97	17.47	17.75	3,464,900	17.75
22-Oct-09	17.42	17.97	16.83	17.73	4,288,100	17.73
21-Oct-09	17.32	17.85	17.26	17.35	2,976,900	17.35
20-Oct-09	17.64	17.74	17.21	17.36	2,031,700	17.36
19-Oct-09	17.48	18.00	17.46	17.62	3,520,800	17.62
16-Oct-09	17.92	18.10	17.16	17.46	3,985,300	17.46
15-Oct-09	17.40	17.87	17.22	17.81	4,032,700	17.81
14-Oct-09	17.53	17.65	17.18	17.52	5,122,700	17.52
13-Oct-09	17.18	17.29	16.74	17.12	2,741,900	17.12
12-Oct-09	17.40	17.49	16.99	17.20	3,102,000	17.20
9-Oct-09	17.11	17.26	16.90	17.23	2,754,800	17.23
8-Oct-09	16.55	17.35	16.55	17.08	6,964,200	17.08
7-Oct-09	16.32	16.60	16.12	16.35	2,744,500	16.35
6-Oct-09	16.11	16.46	16.07	16.34	3,391,100	16.34
5-Oct-09	15.48	16.07	15.47	15.93	4,399,700	15.93
2-Oct-09	15.96	15.96	15.17	15.35	7,758,800	15.35
1-Oct-09	16.95	16.95	16.17	16.22	4,687,600	16.22
30-Sep-09	17.31	17.35	16.69	17.03	5,892,300	17.03
29-Sep-09	16.56	17.25	16.52	17.09	4,634,600	17.09
28-Sep-09	16.16	16.66	16.02	16.53	2,022,200	16.53
25-Sep-09	16.45	16.60	15.93	16.02	3,685,700	16.02
24-Sep-09	17.03	17.13	16.06	16.48	5,599,000	16.48
23-Sep-09	17.48	17.48	16.86	16.86	3,969,900	16.86
22-Sep-09	16.57	17.18	16.57	17.17	4,302,500	17.17
21-Sep-09	16.81	16.95	16.34	16.45	2,701,200	16.45
18-Sep-09	17.04	17.26	16.57	17.08	3,604,500	17.08
17-Sep-09	17.00	17.55	16.34	17.00	7,438,000	17.00
16-Sep-09	17.25	17.31	16.77	17.04	4,954,900	17.04
15-Sep-09	18.04	18.04	17.19	17.23	6,105,700	17.23
14-Sep-09	18.05	18.79	17.71	17.78	10,326,300	17.78
11-Sep-09	17.37	17.75	17.17	17.27	4,706,000	17.27
10-Sep-09	16.97	17.50	16.58	17.30	5,349,800	17.30
9-Sep-09	16.76	17.20	16.40	16.88	3,533,200	16.88
8-Sep-09	16.56	16.85	16.47	16.69	3,428,200	16.69
4-Sep-09	16.02	16.39	15.68	16.35	2,967,800	16.35
3-Sep-09	15.78	16.01	15.68	15.98	3,191,200	15.98
2-Sep-09	15.79	16.08	15.52	15.63	3,837,000	15.63
1-Sep-09	16.34	16.75	15.70	15.84	6,169,600	15.84
31-Aug-09	16.09	16.50	15.90	16.49	4,249,000	16.49
28-Aug-09	17.23	17.23	16.00	16.20	6,624,600	16.20
27-Aug-09	16.98	17.12	16.35	17.00	4,885,900	17.00
26-Aug-09	17.41	17.47	16.69	17.00	4,297,900	17.00
25-Aug-09	17.18	17.98	17.18	17.41	4,770,300	17.41
24-Aug-09	17.99	18.40	16.84	17.03	6,689,300	17.03
21-Aug-09	18.45	18.78	17.77	17.97	6,295,400	17.97
20-Aug-09	17.80	18.30	17.69	18.26	3,457,800	18.26
* 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