| GOODRICH CORPORATION Add to My Watchlist | (NYSE: GR) |
| GOODRICH | 62.69 | +0.84 (+1.36%) | 1,560,699 |
| Historical Data for GR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 62.51 | 63.25 | 61.95 | 1,560,699 | 62.69 | +0.84 +1.36% |
| 02/08/10 | 62.32 | 62.47 | 61.70 | 1,287,470 | 61.85 | -0.60 -0.96% |
| 02/05/10 | 62.42 | 62.80 | 61.24 | 1,587,837 | 62.45 | +0.03 +0.05% |
| 02/04/10 | 63.37 | 63.50 | 61.75 | 2,038,451 | 62.42 | -1.80 -2.80% |
| 02/03/10 | 64.59 | 64.90 | 64.10 | 829,562 | 64.22 | -0.57 -0.88% |
| 02/02/10 | 63.20 | 65.20 | 62.72 | 1,861,654 | 64.79 | +1.61 +2.55% |
| 02/01/10 | 62.86 | 63.42 | 62.30 | 1,412,402 | 63.18 | +1.27 +2.05% |
| 01/29/10 | 61.93 | 62.53 | 61.36 | 2,239,072 | 61.91 | +0.54 +0.88% |
| 01/28/10 | 60.87 | 62.23 | 60.87 | 2,330,734 | 61.37 | -0.86 -1.38% |
| 01/27/10 | 61.69 | 62.50 | 61.17 | 1,695,821 | 62.23 | +0.80 +1.30% |
| 01/26/10 | 60.98 | 61.89 | 60.10 | 1,443,075 | 61.43 | +0.29 +0.47% |
| 01/25/10 | 61.96 | 62.15 | 60.94 | 738,104 | 61.14 | -0.27 -0.44% |
| 01/22/10 | 62.69 | 62.69 | 61.16 | 853,597 | 61.41 | -1.28 -2.04% |
| 01/21/10 | 64.93 | 64.95 | 61.90 | 1,728,884 | 62.69 | -2.37 -3.64% |
| 01/20/10 | 65.82 | 65.91 | 64.27 | 1,359,834 | 65.06 | -1.26 -1.90% |
| 01/19/10 | 66.11 | 67.18 | 65.84 | 769,771 | 66.32 | +0.10 +0.15% |
| 01/18/10 | 66.22 | 66.22 | 66.22 | 0 | 66.22 | 0.00 0.00% |
| 01/15/10 | 66.68 | 66.78 | 65.93 | 844,845 | 66.22 | -0.50 -0.75% |
| 01/14/10 | 65.24 | 66.83 | 65.17 | 783,327 | 66.72 | +1.12 +1.71% |
| 01/13/10 | 64.18 | 65.98 | 63.62 | 1,352,577 | 65.60 | +0.89 +1.38% |
| 01/12/10 | 65.81 | 65.99 | 64.71 | 1,413,217 | 64.71 | -1.64 -2.47% |
| 01/11/10 | 66.57 | 66.73 | 65.51 | 617,042 | 66.35 | +0.14 +0.21% |
| 01/08/10 | 65.73 | 66.30 | 65.37 | 991,799 | 66.21 | +0.05 +0.08% |
| 01/07/10 | 66.70 | 66.87 | 66.06 | 889,028 | 66.16 | -0.66 -0.99% |
| 01/06/10 | 65.99 | 66.99 | 65.75 | 996,946 | 66.82 | +0.38 +0.57% |
| 01/05/10 | 66.38 | 66.80 | 65.94 | 810,395 | 66.44 | +0.09 +0.14% |
| 01/04/10 | 64.82 | 66.78 | 63.85 | 1,538,219 | 66.35 | +2.10 +3.27% |
| 01/01/10 | 64.25 | 64.25 | 64.25 | 0 | 64.25 | 0.00 0.00% |
| 12/31/09 | 65.18 | 65.31 | 64.25 | 431,516 | 64.25 | -0.37 -0.57% |
| 12/30/09 | 64.20 | 64.64 | 64.00 | 621,112 | 64.62 | +0.28 +0.44% |
| 12/29/09 | 64.83 | 64.98 | 64.29 | 1,080,222 | 64.34 | -0.45 -0.69% |
| 12/28/09 | 65.27 | 65.30 | 64.68 | 461,228 | 64.79 | -0.46 -0.70% |
| 12/25/09 | 65.21 | 65.50 | 65.01 | 170,405 | 65.25 | 0.00 0.00% |
| 12/24/09 | 65.21 | 65.50 | 65.01 | 170,405 | 65.25 | 0.00 0.00% |
| 12/23/09 | 65.52 | 65.93 | 65.21 | 674,196 | 65.25 | -0.39 -0.59% |
| 12/22/09 | 65.08 | 65.73 | 64.68 | 1,056,671 | 65.64 | +0.90 +1.39% |
| 12/21/09 | 64.45 | 64.96 | 64.45 | 1,086,258 | 64.74 | +0.89 +1.39% |
| 12/18/09 | 64.64 | 64.64 | 63.30 | 1,805,797 | 63.85 | +0.17 +0.27% |
| 12/17/09 | 62.96 | 63.79 | 62.50 | 1,411,031 | 63.68 | +0.68 +1.08% |
| 12/16/09 | 62.97 | 63.04 | 62.26 | 1,589,997 | 63.00 | +0.23 +0.37% |
| 12/15/09 | 63.25 | 63.83 | 62.58 | 1,283,813 | 62.77 | -1.01 -1.58% |
| 12/14/09 | 64.01 | 64.09 | 63.58 | 1,849,395 | 63.78 | +1.68 +2.71% |
| 12/11/09 | 60.67 | 62.20 | 60.65 | 1,888,989 | 62.10 | +1.44 +2.37% |
| 12/10/09 | 61.13 | 61.37 | 60.50 | 675,295 | 60.66 | +0.07 +0.12% |
| 12/09/09 | 60.70 | 61.82 | 59.66 | 784,972 | 60.59 | -0.11 -0.18% |
| 12/08/09 | 60.85 | 61.06 | 59.85 | 1,018,968 | 60.70 | -0.45 -0.74% |
| 12/07/09 | 60.99 | 61.57 | 60.59 | 697,967 | 61.15 | -0.21 -0.34% |
| 12/04/09 | 61.60 | 61.90 | 60.14 | 1,652,218 | 61.36 | +0.38 +0.62% |
| 12/03/09 | 60.69 | 61.45 | 60.40 | 1,573,312 | 60.98 | -0.06 -0.10% |
| 12/02/09 | 60.80 | 61.15 | 60.45 | 997,187 | 61.04 | +0.37 +0.61% |
| \/ Download Data To Spreadsheet | ||||||
