THE GOODYEAR TIRE & RUBBER COM $14.39

down -0.19


24/5/2013 11:24 AM  |  NASDAQ : GT  |  Industries : Manufacturing / Rubber Product Manufacturing
Type:

GT historical data

Date Open High Low Close Volume
5/23/2013 14.16 14.67 14.03 14.58 39204
5/22/2013 14.85 14.94 14.28 14.50 61777
5/21/2013 14.71 14.87 14.52 14.80 50567
5/20/2013 14.68 14.85 14.47 14.72 52118
5/17/2013 13.96 14.96 13.91 14.74 131749
5/16/2013 13.47 13.91 13.45 13.78 97613
5/15/2013 12.99 13.48 12.96 13.45 64216
5/14/2013 12.66 13.01 12.65 13.00 46123
5/13/2013 12.73 12.87 12.51 12.67 33429
5/10/2013 12.94 13.00 12.75 12.85 30278
5/9/2013 13.05 13.07 12.67 12.89 47102
5/8/2013 13.10 13.26 13.02 13.05 54766
5/7/2013 12.90 13.10 12.88 13.07 41917
5/6/2013 12.47 12.92 12.45 12.85 36525
5/3/2013 12.41 12.75 12.23 12.37 62906
5/2/2013 12.30 12.39 12.14 12.23 37345
5/1/2013 12.45 12.51 12.15 12.20 42381
4/30/2013 12.44 12.58 12.35 12.50 32948
4/29/2013 12.46 12.60 12.25 12.57 67875
4/26/2013 13.35 13.40 12.41 12.51 109073
4/25/2013 12.59 13.02 12.58 12.94 68792
4/24/2013 12.20 12.53 12.20 12.51 34230
4/23/2013 12.10 12.24 11.96 12.21 33060
4/22/2013 11.99 12.19 11.92 12.03 31820
4/19/2013 12.02 12.17 11.96 12.14 32529
4/18/2013 12.08 12.16 11.87 11.98 40991
4/17/2013 12.27 12.36 11.90 12.02 43349
4/16/2013 12.08 12.44 12.06 12.42 41204
4/15/2013 12.47 12.50 11.83 11.95 49309
4/12/2013 12.80 12.80 12.35 12.51 39791
4/11/2013 12.77 12.90 12.66 12.83 26189
4/10/2013 12.56 12.75 12.37 12.70 42762
4/9/2013 12.45 12.70 12.28 12.55 45244
4/8/2013 12.14 12.46 12.09 12.43 34214
4/5/2013 12.05 12.23 11.96 12.16 27205
4/4/2013 12.10 12.33 12.06 12.26 29516
4/3/2013 12.20 12.38 12.02 12.06 51813
4/2/2013 12.57 12.57 12.14 12.22 25464
4/1/2013 12.59 12.65 12.34 12.42 42937
3/28/2013 12.73 12.79 12.46 12.61 28918
3/27/2013 12.72 12.80 12.54 12.77 29350
3/26/2013 12.69 12.85 12.52 12.82 39646
3/25/2013 12.91 12.94 12.55 12.66 38464
3/22/2013 13.01 13.16 12.75 12.80 32139
3/21/2013 13.28 13.38 12.91 12.99 38895
3/20/2013 13.37 13.47 13.28 13.42 22233
3/19/2013 13.48 13.70 13.22 13.27 44587
3/18/2013 13.57 13.63 13.35 13.41 36404
3/15/2013 13.57 13.74 13.54 13.73 52246
3/14/2013 13.46 13.61 13.36 13.55 29984
3/13/2013 12.99 13.49 12.99 13.42 48223
3/12/2013 12.96 13.10 12.92 12.98 47801
3/11/2013 13.20 13.20 12.82 12.98 55442
3/8/2013 13.00 13.31 12.90 13.08 41450
3/7/2013 12.99 13.00 12.87 12.94 15334
3/6/2013 12.86 12.94 12.75 12.90 32314
3/5/2013 12.74 12.95 12.72 12.80 34089
3/4/2013 12.92 12.94 12.60 12.67 28816
3/1/2013 12.95 13.16 12.80 12.96 42225
2/28/2013 12.87 13.20 12.87 12.99 37085
2/27/2013 12.96 13.05 12.82 12.90 38745
2/26/2013 13.02 13.30 12.63 12.90 48676
2/25/2013 13.61 13.68 12.96 13.00 48494
2/22/2013 13.58 13.63 13.35 13.45 35176
2/21/2013 13.82 13.88 13.43 13.53 46831
2/20/2013 14.08 14.20 13.82 13.86 37224
2/19/2013 14.10 14.26 14.07 14.09 30808
2/15/2013 14.25 14.32 14.03 14.10 46416
2/14/2013 14.00 14.20 13.93 14.17 45145
2/13/2013 13.90 14.18 13.90 14.08 70925
2/12/2013 13.55 14.15 13.10 13.86 122935
2/11/2013 13.70 13.93 13.53 13.91 79679
2/8/2013 13.62 13.78 13.32 13.59 58759
2/7/2013 13.68 13.71 13.44 13.53 45107
2/6/2013 13.63 13.78 13.47 13.59 51538
2/5/2013 13.49 13.68 13.46 13.62 41779
2/4/2013 13.69 13.76 13.37 13.43 37135
2/1/2013 13.84 13.88 13.72 13.78 31931
1/31/2013 13.68 13.85 13.60 13.75 33236
1/30/2013 13.92 13.96 13.78 13.82 16919
1/29/2013 13.89 13.95 13.73 13.92 25794
1/28/2013 13.94 13.99 13.76 13.88 40755
1/25/2013 13.66 13.98 13.66 13.87 24365
1/24/2013 13.69 13.91 13.66 13.81 22302
1/23/2013 13.86 13.91 13.61 13.71 35092
1/22/2013 13.75 13.93 13.50 13.87 34880
1/18/2013 14.06 14.06 13.64 13.81 34726
1/17/2013 13.85 13.98 13.67 13.88 30454
1/16/2013 13.92 13.92 13.58 13.85 39114
1/15/2013 13.88 14.18 13.82 14.01 37376
1/14/2013 13.78 13.95 13.66 13.94 26919
1/11/2013 14.08 14.14 13.72 13.78 37324
1/10/2013 14.48 14.52 14.08 14.13 40273
1/9/2013 14.13 14.65 14.08 14.36 37240
1/8/2013 13.99 14.16 13.71 14.06 26582
1/7/2013 14.24 14.30 13.98 14.10 28388
1/4/2013 14.14 14.39 13.95 14.35 22363
1/3/2013 13.95 14.21 13.83 14.07 25898
1/2/2013 14.04 14.15 13.92 14.01 38757
12/31/2012 13.28 13.84 13.25 13.81 35523
Marketplace
Trading Center