Stock Quote for NYSE, GEO - Geo Group Inc (the)

GEO

GEO GROUP INC [THE]

11/20/09 17:14

LAST: 20.00	CHANGE: 0.11	OPEN: 20.04	HIGH: 20.22	ASK: 0.00	VOLUME: 128,203
LAST: 20.00	CHANGE(%): 0.55	PREV: 20.11	LOW: 19.84	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	20.04	20.22	19.84	20.00	128,200
11/19/09	20.57	20.63	20.03	20.11	188,100
11/18/09	20.93	20.93	20.31	20.66	212,900
11/17/09	20.81	21.00	20.66	20.80	200,500
11/16/09	20.66	21.27	20.66	20.83	328,300
11/13/09	20.59	20.89	20.24	20.57	273,100
11/12/09	20.95	21.12	20.46	20.59	227,100
11/11/09	21.21	21.32	20.82	21.00	218,200
11/10/09	20.81	21.40	20.80	21.06	343,300
11/09/09	21.81	22.00	21.25	21.41	415,700
11/06/09	21.37	21.85	21.21	21.59	416,900
11/05/09	21.81	21.89	21.49	21.65	647,600
11/04/09	22.23	22.45	21.60	21.70	425,000
11/03/09	21.66	22.12	21.59	22.08	315,300
11/02/09	21.21	21.77	20.66	21.70	517,400
10/30/09	21.52	21.52	20.79	21.15	381,800
10/29/09	21.27	21.63	20.76	21.61	298,100
10/28/09	21.90	21.98	21.00	21.07	264,100
10/27/09	22.42	22.47	21.73	21.97	253,200
10/26/09	22.16	22.78	22.05	22.32	404,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist