| GEOEYE Add to My Watchlist | (NSDQ: GEOY) |
| GeoEye | 24.10 | -0.11 (-0.45%) | 224,329 |
| Historical Data for GEOY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.50 | 24.52 | 23.96 | 224,329 | 24.10 | -0.11 -0.45% |
| 02/08/10 | 24.64 | 24.64 | 24.15 | 170,198 | 24.21 | -0.37 -1.51% |
| 02/05/10 | 24.92 | 24.92 | 24.32 | 251,523 | 24.58 | -0.38 -1.52% |
| 02/04/10 | 25.78 | 25.81 | 24.93 | 144,419 | 24.96 | -1.04 -4.00% |
| 02/03/10 | 26.06 | 26.53 | 25.75 | 60,357 | 26.00 | -0.21 -0.80% |
| 02/02/10 | 26.09 | 26.29 | 25.75 | 90,132 | 26.21 | +0.21 +0.81% |
| 02/01/10 | 25.69 | 26.03 | 25.41 | 109,363 | 26.00 | +0.33 +1.29% |
| 01/29/10 | 25.62 | 25.75 | 25.29 | 178,110 | 25.67 | +0.20 +0.79% |
| 01/28/10 | 25.80 | 25.99 | 25.30 | 129,315 | 25.47 | -0.32 -1.24% |
| 01/27/10 | 25.61 | 26.00 | 25.61 | 147,039 | 25.79 | +0.29 +1.14% |
| 01/26/10 | 25.35 | 25.85 | 25.35 | 90,319 | 25.50 | -0.04 -0.16% |
| 01/25/10 | 26.20 | 26.20 | 25.40 | 140,055 | 25.54 | -0.42 -1.62% |
| 01/22/10 | 26.59 | 26.73 | 25.95 | 152,594 | 25.96 | -0.65 -2.44% |
| 01/21/10 | 27.46 | 27.60 | 26.52 | 202,966 | 26.61 | -0.74 -2.71% |
| 01/20/10 | 27.98 | 28.15 | 27.20 | 114,797 | 27.35 | -0.82 -2.91% |
| 01/19/10 | 27.54 | 28.25 | 27.54 | 110,127 | 28.17 | +0.59 +2.14% |
| 01/18/10 | 27.58 | 27.58 | 27.58 | 0 | 27.58 | 0.00 0.00% |
| 01/15/10 | 28.62 | 28.65 | 27.53 | 112,788 | 27.58 | -0.95 -3.33% |
| 01/14/10 | 28.23 | 28.74 | 27.99 | 106,037 | 28.53 | +0.35 +1.24% |
| 01/13/10 | 28.28 | 28.30 | 27.71 | 83,013 | 28.18 | +0.10 +0.36% |
| 01/12/10 | 28.60 | 28.66 | 27.79 | 151,292 | 28.08 | -0.58 -2.02% |
| 01/11/10 | 28.69 | 28.77 | 28.45 | 117,944 | 28.66 | +0.17 +0.60% |
| 01/08/10 | 28.69 | 28.83 | 28.42 | 232,633 | 28.49 | -0.01 -0.04% |
| 01/07/10 | 28.97 | 29.12 | 28.31 | 133,396 | 28.50 | -0.45 -1.55% |
| 01/06/10 | 29.85 | 29.91 | 28.85 | 286,384 | 28.95 | -0.79 -2.66% |
| 01/05/10 | 28.70 | 30.79 | 28.31 | 394,009 | 29.74 | +1.11 +3.88% |
| 01/04/10 | 28.41 | 28.77 | 28.02 | 176,848 | 28.63 | +0.75 +2.69% |
| 01/01/10 | 27.88 | 27.88 | 27.88 | 0 | 27.88 | 0.00 0.00% |
| 12/31/09 | 27.75 | 28.40 | 27.74 | 213,110 | 27.88 | +0.32 +1.16% |
| 12/30/09 | 27.31 | 27.56 | 27.10 | 99,110 | 27.56 | +0.09 +0.33% |
| 12/29/09 | 27.99 | 27.99 | 26.78 | 232,254 | 27.47 | -0.66 -2.35% |
| 12/28/09 | 28.47 | 28.47 | 27.86 | 75,032 | 28.13 | -0.32 -1.12% |
| 12/25/09 | 28.30 | 28.56 | 28.23 | 25,688 | 28.45 | 0.00 0.00% |
| 12/24/09 | 28.30 | 28.56 | 28.23 | 25,688 | 28.45 | +0.15 +0.53% |
| 12/23/09 | 27.98 | 28.38 | 27.69 | 134,267 | 28.30 | +0.44 +1.58% |
| 12/22/09 | 27.58 | 28.20 | 27.40 | 197,760 | 27.86 | +0.37 +1.35% |
| 12/21/09 | 26.97 | 27.72 | 26.67 | 279,452 | 27.49 | +0.56 +2.08% |
| 12/18/09 | 26.76 | 27.58 | 26.75 | 506,336 | 26.93 | +0.22 +0.82% |
| 12/17/09 | 25.87 | 27.05 | 24.00 | 2,306,120 | 26.71 | -5.00 -15.77% |
| 12/16/09 | 31.68 | 32.20 | 31.43 | 239,326 | 31.71 | +0.28 +0.89% |
| 12/15/09 | 31.58 | 32.02 | 31.40 | 173,172 | 31.43 | -0.37 -1.16% |
| 12/14/09 | 31.92 | 32.24 | 31.63 | 263,968 | 31.80 | -0.17 -0.53% |
| 12/11/09 | 31.62 | 32.10 | 31.34 | 138,509 | 31.97 | +0.47 +1.49% |
| 12/10/09 | 32.02 | 32.30 | 31.42 | 163,776 | 31.50 | -0.49 -1.53% |
| 12/09/09 | 32.36 | 32.60 | 31.85 | 123,517 | 31.99 | -0.32 -0.99% |
| 12/08/09 | 32.32 | 32.51 | 32.00 | 206,233 | 32.31 | -0.08 -0.25% |
| 12/07/09 | 32.05 | 32.46 | 31.95 | 216,588 | 32.39 | +0.39 +1.22% |
| 12/04/09 | 31.83 | 32.50 | 31.64 | 270,209 | 32.00 | +0.68 +2.17% |
| 12/03/09 | 31.13 | 31.80 | 31.13 | 170,829 | 31.32 | +0.18 +0.58% |
| 12/02/09 | 31.78 | 31.98 | 31.07 | 173,760 | 31.14 | -0.53 -1.67% |
| \/ Download Data To Spreadsheet | ||||||
