Time Sensitive News for Traders

GEO - Geo Group Inc (The)

Historical Data for The GEO Group Inc. (GEO) 
$ 17.97   0.93 (+5.46%) Volume: 662.06 k 4:07 PM EST Dec 2, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/2/08 17.17 17.99 16.81 17.97 662,055 0.93  5.46%
12/1/08 18.91 18.91 16.91 17.04 478,688 -2.26 -11.71%
11/28/08 18.48 19.30 18.27 19.30 208,456 0.68  3.65%
11/26/08 17.64 18.71 17.45 18.62 622,620 0.73  4.08%
11/25/08 18.45 18.61 17.27 17.89 709,297 -0.44 -2.40%
11/24/08 17.22 18.50 16.84 18.33 1,068,856 1.15  6.69%
11/21/08 15.97 17.34 15.65 17.18 6,244,945 1.50  9.57%
11/20/08 15.44 17.00 15.2901 15.68 2,925,392 0.66  4.39%
11/19/08 14.58 15.43 14.29 15.02 770,006 0.40  2.74%
11/18/08 14.23 14.76 13.89 14.62 681,782 0.40  2.81%
11/17/08 14.34 14.79 13.97 14.22 614,829 -0.17 -1.18%
11/14/08 15.29 15.42 14.36 14.39 460,195 -1.06 -6.86%
11/13/08 14.76 15.46 14.13 15.45 1,012,529 0.74  5.03%
11/12/08 14.95 15.21 14.24 14.71 832,901 -0.66 -4.29%
11/11/08 15.73 15.939 15.22 15.37 806,078 -0.48 -3.03%
11/10/08 16.82 17.05 15.56 15.85 636,467 -0.67 -4.06%
11/7/08 16.95 17.22 16.19 16.52 395,846 -0.28 -1.67%
11/6/08 17.57 17.70 16.64 16.80 494,539 -0.92 -5.19%
11/5/08 18.06 18.83 17.58 17.72 455,585 -0.48 -2.64%
11/4/08 17.94 18.69 17.80 18.20 712,340 0.56  3.17%
11/3/08 17.80 18.54 17.48 17.64 640,218 -0.02 -0.11%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE