Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

300.13 -0.36 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 152.95 153.23 151.06 152.90 2,647,814 -1.17(-0.76%)
Jan 30, 2017 156.40 157.32 153.14 154.07 3,318,285 -2.25(-1.44%)
Jan 27, 2017 148.87 158.21 148.36 156.33 5,140,110 +6.62(+4.42%)
Jan 26, 2017 148.19 149.98 147.98 149.71 2,183,787 +1.67(+1.13%)
Jan 25, 2017 148.97 149.62 145.60 148.04 3,145,330 -1.63(-1.09%)
Jan 24, 2017 148.90 150.65 148.48 149.67 1,432,830 +0.02(+0.01%)
Jan 23, 2017 150.74 151.30 148.69 149.65 1,496,696 -0.89(-0.59%)
Jan 20, 2017 150.56 151.08 149.33 150.54 2,078,970 +0.40(+0.26%)
Jan 19, 2017 149.46 150.60 148.53 150.14 1,804,429 +1.54(+1.03%)
Jan 18, 2017 147.91 148.69 147.18 148.60 1,125,273 +0.66(+0.45%)
Jan 17, 2017 148.81 149.64 147.10 147.94 1,427,961 -1.61(-1.08%)
Jan 13, 2017 149.56 149.56 149.56 0 +1.15(+0.78%)
Jan 12, 2017 149.00 149.00 145.95 148.41 1,517,513 -0.46(-0.31%)
Jan 11, 2017 148.25 148.90 147.35 148.87 1,695,804 +0.60(+0.40%)
Jan 10, 2017 148.62 149.57 147.76 148.27 1,302,612 +0.24(+0.16%)
Jan 09, 2017 148.47 149.23 147.72 148.03 1,275,591 -1.17(-0.78%)
Jan 06, 2017 147.97 149.46 147.75 149.20 1,187,805 +1.11(+0.75%)
Jan 05, 2017 147.78 149.95 147.21 148.09 1,522,118 +0.50(+0.34%)
Jan 04, 2017 148.09 148.19 146.46 147.58 1,473,091 +0.08(+0.05%)
Jan 03, 2017 146.62 148.57 146.51 147.51 1,572,391 +2.35(+1.62%)
Dec 30, 2016 145.16 145.16 145.16 0 -0.46(-0.32%)
Dec 29, 2016 145.91 146.35 144.90 145.62 1,151,150 +0.13(+0.09%)
Dec 28, 2016 146.88 147.39 145.40 145.49 1,406,509 -1.29(-0.88%)
Dec 27, 2016 147.93 148.27 146.26 146.78 1,188,843 -0.56(-0.38%)
Dec 23, 2016 147.34 147.34 147.34 0 +0.60(+0.41%)
Dec 22, 2016 146.76 147.20 146.19 146.73 1,076,087 +0.36(+0.25%)
Dec 21, 2016 147.63 147.90 146.30 146.37 1,123,333 -0.97(-0.66%)
Dec 20, 2016 147.09 148.03 146.38 147.35 1,410,223 +0.53(+0.36%)
Dec 19, 2016 147.13 147.76 145.96 146.82 1,616,108 +0.19(+0.13%)
Dec 16, 2016 146.68 148.31 146.17 146.63 3,589,063 +0.24(+0.17%)
Dec 15, 2016 145.73 147.85 145.73 146.39 1,420,057 +0.32(+0.22%)
Dec 14, 2016 146.70 147.55 145.88 146.07 2,047,172 -0.48(-0.33%)
Dec 13, 2016 146.80 148.20 145.89 146.55 1,715,483 +0.48(+0.33%)
Dec 12, 2016 144.79 146.40 141.24 146.07 3,522,405 -1.39(-0.94%)
Dec 09, 2016 145.81 147.66 145.68 147.46 1,778,945 +1.45(+0.99%)
Dec 08, 2016 149.72 149.75 145.82 146.01 2,814,089 -4.00(-2.67%)
Dec 07, 2016 149.73 150.04 148.53 150.01 2,309,395 +0.28(+0.19%)
Dec 06, 2016 149.31 150.26 148.25 149.73 2,282,891 -0.36(-0.24%)
Dec 05, 2016 151.16 151.41 149.86 150.09 2,075,043 -0.13(-0.08%)
Dec 02, 2016 148.39 150.26 148.22 150.21 2,041,119 +1.91(+1.29%)
Dec 01, 2016 147.81 149.14 147.62 148.31 2,012,237 +0.88(+0.60%)
Nov 30, 2016 147.48 148.35 146.88 147.42 2,767,370 +0.19(+0.13%)
Nov 29, 2016 145.42 147.72 145.42 147.24 1,951,050 +2.07(+1.42%)
Nov 28, 2016 144.81 145.91 144.61 145.17 2,181,840 +0.50(+0.34%)
Nov 25, 2016 143.58 144.80 143.31 144.67 745,807 +1.29(+0.90%)
Nov 23, 2016 143.39 143.39 143.39 0 +0.31(+0.22%)
Nov 22, 2016 142.67 143.24 141.60 143.07 1,720,408 +1.47(+1.04%)
Nov 21, 2016 140.36 141.83 140.24 141.60 1,812,700 +1.52(+1.09%)
Nov 18, 2016 139.15 140.71 138.69 140.08 1,899,473 +0.83(+0.60%)
Nov 17, 2016 139.41 140.33 138.91 139.25 1,847,501 -0.18(-0.13%)
Nov 16, 2016 141.01 141.15 138.96 139.43 1,917,007 -1.83(-1.30%)
Nov 15, 2016 142.90 143.61 139.87 141.26 2,984,098 -1.83(-1.28%)
Nov 14, 2016 142.81 143.93 141.71 143.08 3,077,620 +1.38(+0.97%)
Nov 11, 2016 139.55 141.75 137.96 141.71 2,052,529 +1.72(+1.23%)
Nov 10, 2016 136.59 140.25 136.59 139.99 3,867,849 +3.72(+2.73%)
Nov 09, 2016 132.56 137.51 132.56 136.27 6,331,094 +6.99(+5.40%)
Nov 08, 2016 128.01 129.75 127.84 129.29 1,445,048 +1.17(+0.91%)
Nov 07, 2016 127.21 128.15 126.87 128.12 1,695,327 +2.17(+1.72%)
Nov 04, 2016 126.14 127.03 125.83 125.95 1,260,363 -0.19(-0.15%)
Nov 03, 2016 126.11 126.52 125.07 126.14 1,737,995 +0.30(+0.24%)
Nov 02, 2016 125.85 127.05 125.74 125.83 1,557,497 -0.26(-0.21%)
Nov 01, 2016 127.01 127.89 125.67 126.09 1,819,780 -0.64(-0.50%)
Oct 31, 2016 127.82 127.97 126.72 126.73 1,865,408 -0.64(-0.50%)
Oct 28, 2016 126.50 128.20 126.19 127.37 1,785,271 +1.15(+0.91%)
Oct 27, 2016 127.44 127.52 125.35 126.22 1,896,024 -0.85(-0.67%)
Oct 26, 2016 125.83 128.59 125.31 127.07 3,315,473 -1.22(-0.95%)
Oct 25, 2016 127.13 128.67 127.13 128.29 1,723,147 +0.97(+0.76%)
Oct 24, 2016 127.09 127.94 126.95 127.32 1,077,080 +1.06(+0.84%)
Oct 21, 2016 125.76 126.38 125.38 126.26 1,481,640 -0.45(-0.35%)
Oct 20, 2016 127.35 127.61 126.30 126.71 1,122,875 -0.60(-0.47%)
Oct 19, 2016 127.88 128.38 127.30 127.30 840,752 -0.39(-0.30%)
Oct 18, 2016 127.24 128.03 127.15 127.69 837,085 +1.18(+0.93%)
Oct 17, 2016 127.19 127.46 126.40 126.51 1,155,682 -0.72(-0.57%)
Oct 14, 2016 128.46 128.46 127.21 127.24 1,026,069 +0.28(+0.22%)
Oct 13, 2016 125.68 127.34 125.68 126.96 1,131,508 +0.85(+0.67%)
Oct 12, 2016 125.78 126.58 125.73 126.11 1,369,871 +0.34(+0.27%)
Oct 11, 2016 127.84 128.09 125.30 125.77 2,014,881 -2.77(-2.15%)
Oct 10, 2016 129.08 129.69 128.28 128.54 1,484,087 -0.06(-0.05%)
Oct 07, 2016 127.65 128.82 126.33 128.60 2,454,752 -0.99(-0.77%)
Oct 06, 2016 129.30 129.83 128.74 129.59 2,004,329 +0.35(+0.27%)
Oct 05, 2016 128.96 129.88 128.87 129.24 1,359,316 +0.78(+0.61%)
Oct 04, 2016 130.05 130.18 127.89 128.46 1,688,987 -0.97(-0.75%)
Oct 03, 2016 129.32 130.21 129.01 129.43 1,584,988 -0.38(-0.29%)
Sep 30, 2016 130.81 131.30 129.41 129.80 2,217,496 -0.38(-0.29%)
Sep 29, 2016 129.80 131.32 129.52 130.18 2,117,151 -0.34(-0.26%)
Sep 28, 2016 130.31 130.68 129.75 130.51 1,293,970 +0.61(+0.47%)
Sep 27, 2016 128.60 130.25 128.45 129.90 1,689,011 +1.18(+0.92%)
Sep 26, 2016 128.39 129.57 128.05 128.72 1,497,286 +0.05(+0.04%)
Sep 23, 2016 127.19 129.13 127.19 128.67 1,048,124 -0.88(-0.68%)
Sep 22, 2016 128.73 129.57 128.39 129.55 1,387,902 +1.47(+1.15%)
Sep 21, 2016 127.16 128.15 126.89 128.08 957,125 +1.04(+0.82%)
Sep 20, 2016 127.50 127.90 126.72 127.04 868,785 -0.26(-0.20%)
Sep 19, 2016 126.89 127.89 126.82 127.30 1,060,216 +1.19(+0.94%)
Sep 16, 2016 126.78 126.88 125.13 126.11 2,234,517 -1.18(-0.93%)
Sep 15, 2016 125.61 127.36 125.39 127.29 1,463,272 +1.95(+1.55%)
Sep 14, 2016 125.96 127.13 125.05 125.34 1,706,564 -0.64(-0.51%)
Sep 13, 2016 126.31 126.85 125.58 125.99 1,100,008 -1.01(-0.80%)
Sep 12, 2016 124.77 127.35 124.77 127.00 1,202,719 +1.59(+1.27%)
Sep 09, 2016 126.82 126.89 125.40 125.41 1,429,576 -2.08(-1.63%)
Sep 08, 2016 127.89 127.89 126.61 127.49 1,198,374 -0.59(-0.46%)
Sep 07, 2016 129.23 129.46 127.82 128.09 1,260,104 -1.27(-0.98%)
Sep 06, 2016 128.61 129.65 128.49 129.36 1,186,977 +0.69(+0.53%)
Sep 02, 2016 128.16 128.67 128.67 128.67 1,245,444 +0.81(+0.64%)
Sep 01, 2016 127.69 128.12 126.81 127.86 714,383 +0.52(+0.41%)
Aug 31, 2016 127.63 127.74 126.83 127.34 1,260,154 -0.28(-0.22%)
Aug 30, 2016 127.74 128.00 127.07 127.63 795,365 -0.22(-0.17%)
Aug 29, 2016 126.72 127.91 126.65 127.84 1,140,873 +1.04(+0.82%)
Aug 26, 2016 127.94 128.15 126.29 126.81 1,379,164 -0.92(-0.72%)
Aug 25, 2016 127.40 128.00 127.00 127.73 1,085,350 +0.33(+0.26%)
Aug 24, 2016 127.02 127.60 126.67 127.40 1,243,736 +0.12(+0.09%)
Aug 23, 2016 128.00 128.00 126.87 127.28 1,616,317 -0.06(-0.05%)
Aug 22, 2016 127.47 127.64 126.98 127.34 1,298,487 -0.13(-0.10%)
Aug 19, 2016 127.11 127.64 126.61 127.48 1,377,327 -0.04(-0.03%)
Aug 18, 2016 127.92 128.16 126.97 127.52 1,809,833 -0.45(-0.35%)
Aug 17, 2016 127.62 128.07 126.97 127.97 1,381,533 +0.48(+0.37%)
Aug 16, 2016 127.69 128.29 127.17 127.49 1,442,095 -0.84(-0.65%)
Aug 15, 2016 126.68 128.66 126.63 128.33 2,544,565 +1.62(+1.27%)
Aug 12, 2016 126.10 126.95 126.10 126.72 1,249,156 +0.14(+0.11%)
Aug 11, 2016 126.64 126.96 125.94 126.57 2,577,000 -0.14(-0.11%)
Aug 10, 2016 125.14 126.82 125.14 126.72 3,189,016 +2.43(+1.95%)
Aug 09, 2016 123.93 124.54 123.90 124.29 1,101,274 +0.39(+0.31%)
Aug 08, 2016 124.28 124.78 123.64 123.90 996,770 -0.65(-0.52%)
Aug 05, 2016 123.45 124.66 123.35 124.56 1,360,771 +1.27(+1.03%)
Aug 04, 2016 123.78 124.13 122.83 123.28 1,671,892 -0.37(-0.30%)
Aug 03, 2016 123.96 124.18 123.14 123.65 1,425,495 -0.34(-0.28%)
Aug 02, 2016 124.31 124.91 123.28 124.00 2,045,632 -0.73(-0.58%)
Aug 01, 2016 123.10 124.96 122.92 124.72 2,675,026 +1.84(+1.50%)
Jul 29, 2016 122.52 123.14 121.88 122.88 1,902,293 -0.17(-0.14%)
Jul 28, 2016 122.56 123.39 121.34 123.06 2,570,621 +0.39(+0.32%)
Jul 27, 2016 122.20 123.54 120.11 122.67 3,278,880 +1.77(+1.47%)
Jul 26, 2016 120.46 120.98 120.04 120.89 1,569,416 +0.66(+0.55%)
Jul 25, 2016 119.86 120.44 119.24 120.23 1,365,140 -0.04(-0.03%)
Jul 22, 2016 119.20 120.37 118.90 120.27 992,092 +0.76(+0.64%)
Jul 21, 2016 120.98 120.98 118.94 119.51 1,179,663 -1.41(-1.16%)
Jul 20, 2016 120.22 121.04 119.98 120.92 1,807,077 +1.03(+0.86%)
Jul 19, 2016 117.96 120.20 117.85 119.89 2,928,723 +1.93(+1.64%)
Jul 18, 2016 118.83 119.03 117.89 117.96 1,527,712 -0.91(-0.77%)
Jul 15, 2016 119.55 119.63 118.83 118.87 1,731,752 -0.39(-0.33%)
Jul 14, 2016 119.47 119.80 118.83 119.26 1,329,106 +0.69(+0.59%)
Jul 13, 2016 118.54 119.14 118.30 118.57 1,315,743 +0.16(+0.13%)
Jul 12, 2016 118.88 119.37 118.32 118.41 2,215,852 +0.29(+0.25%)
Jul 11, 2016 117.59 118.75 117.59 118.11 1,591,830 +0.59(+0.51%)
Jul 08, 2016 116.75 117.79 116.02 117.52 2,431,207 +1.50(+1.29%)
Jul 07, 2016 116.86 117.87 115.75 116.02 1,720,469 -1.00(-0.86%)
Jul 06, 2016 115.56 117.14 114.37 117.03 2,389,166 +1.24(+1.07%)
Jul 05, 2016 117.90 117.96 115.27 115.79 2,329,403 -2.45(-2.07%)
Jul 01, 2016 116.72 118.24 118.24 118.24 4,713,300 +1.76(+1.51%)
Jun 30, 2016 113.62 116.73 113.61 116.48 3,199,979 +3.02(+2.66%)
Jun 29, 2016 112.72 113.61 111.47 113.46 1,553,794 +2.05(+1.84%)
Jun 28, 2016 111.93 111.93 110.47 111.41 2,298,678 +0.73(+0.66%)
Jun 27, 2016 112.30 112.67 110.37 110.68 2,766,875 -2.56(-2.26%)
Jun 24, 2016 113.04 115.52 112.32 113.24 5,390,200 -3.03(-2.60%)
Jun 23, 2016 116.58 116.58 115.52 116.27 1,223,650 +0.82(+0.71%)
Jun 22, 2016 116.27 116.78 115.30 115.45 1,634,926 -0.52(-0.44%)
Jun 21, 2016 117.47 117.77 115.96 115.96 1,920,224 -1.26(-1.07%)
Jun 20, 2016 116.80 117.75 116.43 117.22 2,281,120 +1.61(+1.39%)
Jun 17, 2016 116.37 116.53 114.86 115.61 1,827,810 -0.64(-0.55%)
Jun 16, 2016 116.07 117.00 115.15 116.25 1,137,485 -0.29(-0.25%)
Jun 15, 2016 116.25 117.13 116.06 116.55 1,757,876 +0.57(+0.49%)
Jun 14, 2016 115.61 116.01 115.04 115.98 1,303,300 +0.27(+0.23%)
Jun 13, 2016 117.45 117.71 115.65 115.72 1,672,039 -2.01(-1.71%)
Jun 10, 2016 117.43 118.19 117.31 117.73 1,683,970 -0.37(-0.32%)
Jun 09, 2016 117.44 118.23 117.29 118.10 1,619,647 +0.41(+0.35%)
Jun 08, 2016 117.18 117.84 116.95 117.69 1,046,553 +0.36(+0.30%)
Jun 07, 2016 117.08 117.96 116.92 117.34 2,196,544 +0.60(+0.51%)
Jun 06, 2016 116.90 116.90 116.49 116.74 1,178,044 +0.09(+0.08%)
Jun 03, 2016 116.46 117.18 115.42 116.65 3,128,557 +0.08(+0.07%)
Jun 02, 2016 117.22 117.68 116.45 116.56 2,508,999 -1.11(-0.95%)
Jun 01, 2016 118.01 117.96 117.26 117.68 6,144,665 -0.33(-0.28%)
May 31, 2016 119.40 119.71 117.74 118.01 2,032,707 -1.05(-0.88%)
May 27, 2016 118.78 119.06 119.06 119.06 914,979 +0.25(+0.21%)
May 26, 2016 118.91 119.18 118.51 118.81 1,143,796 -0.12(-0.10%)
May 25, 2016 119.33 119.42 118.58 118.93 1,622,377 +0.01(+0.01%)
May 24, 2016 118.74 119.25 118.72 118.92 2,377,651 +0.59(+0.50%)
May 23, 2016 120.02 120.30 118.33 118.33 1,961,663 -1.97(-1.64%)
May 20, 2016 120.18 120.56 119.55 120.30 1,435,999 +0.86(+0.72%)
May 19, 2016 119.33 119.75 118.38 119.44 1,487,006 -0.60(-0.50%)
May 18, 2016 120.04 121.37 119.29 120.04 1,387,783 -0.57(-0.48%)
May 17, 2016 120.97 122.41 120.00 120.61 1,872,403 -0.31(-0.25%)
May 16, 2016 119.83 121.29 119.78 120.92 1,126,818 +0.83(+0.69%)
May 13, 2016 120.51 121.18 119.92 120.09 1,191,643 -0.78(-0.65%)
May 12, 2016 120.40 121.43 120.02 120.87 1,649,496 +0.29(+0.24%)
May 11, 2016 121.23 121.70 120.38 120.58 1,663,182 -0.62(-0.51%)
May 10, 2016 119.57 121.28 119.44 121.20 1,881,401 +2.28(+1.92%)
May 09, 2016 119.18 120.42 118.71 118.93 1,683,020 -0.39(-0.33%)
May 06, 2016 118.11 119.51 117.89 119.32 2,140,940 +1.03(+0.87%)
May 05, 2016 117.84 118.62 117.30 118.28 1,717,974 +0.64(+0.54%)
May 04, 2016 118.11 118.41 117.00 117.64 1,151,982 -0.76(-0.64%)
May 03, 2016 117.40 118.80 116.51 118.40 1,552,822 +0.42(+0.36%)
May 02, 2016 117.05 118.78 116.43 117.98 1,838,257 +1.09(+0.93%)
Apr 29, 2016 116.54 117.14 115.70 116.89 2,276,536 -0.53(-0.45%)
Apr 28, 2016 118.29 119.33 117.01 117.42 2,143,357 -2.04(-1.71%)
Apr 27, 2016 115.62 119.91 115.29 119.46 3,472,054 +4.08(+3.53%)
Apr 26, 2016 114.38 115.62 114.16 115.38 1,765,755 +1.60(+1.40%)
Apr 25, 2016 114.00 114.58 113.54 113.78 1,143,852 -0.92(-0.80%)
Apr 22, 2016 114.82 115.15 113.49 114.71 1,371,601 +0.15(+0.13%)
Apr 21, 2016 113.84 115.43 113.71 114.56 1,795,052 +0.84(+0.74%)
Apr 20, 2016 113.74 115.66 113.63 113.72 1,970,375 +0.02(+0.01%)
Apr 19, 2016 113.58 113.92 112.78 113.70 1,885,030 +0.33(+0.29%)
Apr 18, 2016 111.98 113.55 111.75 113.37 1,542,998 +1.23(+1.10%)
Apr 15, 2016 111.21 112.41 111.06 112.14 1,392,876 +1.03(+0.93%)
Apr 14, 2016 111.56 111.83 110.55 111.11 1,394,369 -0.62(-0.56%)
Apr 13, 2016 111.86 112.29 111.05 111.73 1,668,411 +0.64(+0.58%)
Apr 12, 2016 109.75 111.34 109.65 111.09 994,011 +1.37(+1.25%)
Apr 11, 2016 110.95 111.52 109.68 109.72 1,084,644 -0.84(-0.76%)
Apr 08, 2016 110.15 111.30 110.04 110.56 1,347,384 +1.26(+1.16%)
Apr 07, 2016 109.20 110.63 108.84 109.29 1,706,846 -0.27(-0.25%)
Apr 06, 2016 107.96 109.68 107.76 109.57 1,749,391 +1.36(+1.26%)
Apr 05, 2016 108.62 109.44 108.02 108.20 1,800,180 -0.70(-0.65%)
Apr 04, 2016 109.40 110.04 108.77 108.91 1,881,643 -0.54(-0.49%)
Apr 01, 2016 107.82 109.67 107.25 109.44 2,492,097 +0.80(+0.74%)
Mar 31, 2016 108.81 109.01 107.86 108.64 2,201,693 -0.30(-0.27%)
Mar 30, 2016 109.27 109.49 108.53 108.94 1,693,190 -0.11(-0.10%)
Mar 29, 2016 108.16 109.32 107.56 109.05 1,975,577 +0.86(+0.79%)
Mar 28, 2016 107.09 108.43 106.67 108.19 2,159,711 +1.44(+1.35%)
Mar 24, 2016 109.49 106.75 106.75 106.75 4,043,699 -4.33(-3.90%)
Mar 23, 2016 111.81 112.07 110.89 111.08 949,935 -0.76(-0.68%)
Mar 22, 2016 111.38 112.45 110.86 111.84 1,154,647 +0.38(+0.34%)
Mar 21, 2016 111.56 111.96 111.14 111.46 1,393,143 -0.55(-0.49%)
Mar 18, 2016 111.22 112.54 110.96 112.02 3,121,240 +1.10(+0.99%)
Mar 17, 2016 111.03 111.20 110.42 110.92 1,955,290 +0.11(+0.10%)
Mar 16, 2016 110.22 111.17 109.61 110.81 1,386,478 +0.58(+0.52%)
Mar 15, 2016 110.89 110.89 109.48 110.23 1,775,420 -0.76(-0.68%)
Mar 14, 2016 111.59 112.11 110.92 110.99 1,715,243 -1.08(-0.97%)
Mar 11, 2016 111.27 112.50 111.08 112.07 1,809,195 +1.61(+1.46%)
Mar 10, 2016 109.82 111.03 109.11 110.46 2,702,144 +1.37(+1.26%)
Mar 09, 2016 108.85 109.44 108.03 109.09 1,817,852 +0.42(+0.39%)
Mar 08, 2016 108.57 109.39 108.12 108.67 2,155,035 -0.77(-0.70%)
Mar 07, 2016 110.96 111.60 108.76 109.44 2,536,890 -2.44(-2.18%)
Mar 04, 2016 112.26 112.90 111.55 111.88 2,068,058 -0.38(-0.34%)
Mar 03, 2016 112.26 112.91 111.37 112.26 2,433,586 +0.11(+0.10%)
Mar 02, 2016 113.87 114.22 110.46 112.15 3,222,815 -2.17(-1.90%)
Mar 01, 2016 113.27 114.43 113.00 114.32 1,561,537 +1.63(+1.45%)
Feb 29, 2016 113.22 113.76 112.10 112.69 3,560,221 -0.69(-0.61%)
Feb 26, 2016 113.80 114.56 113.31 113.39 2,119,541 -0.11(-0.09%)
Feb 25, 2016 112.07 113.59 111.90 113.50 1,319,772 +1.73(+1.55%)
Feb 24, 2016 111.64 112.17 109.87 111.77 1,658,838 -0.63(-0.56%)
Feb 23, 2016 112.42 113.45 111.87 112.40 1,477,489 -0.59(-0.52%)
Feb 22, 2016 111.86 113.89 112.23 112.98 1,462,004 +1.12(+1.00%)
Feb 19, 2016 111.55 112.47 111.08 111.86 1,657,467 +0.17(+0.16%)
Feb 18, 2016 111.33 112.69 110.98 111.69 1,643,408 +0.02(+0.02%)
Feb 17, 2016 109.36 112.04 109.36 111.67 1,894,028 +2.91(+2.68%)
Feb 16, 2016 108.73 109.65 107.72 108.76 1,959,434 +1.10(+1.02%)
Feb 12, 2016 107.21 107.66 107.66 107.66 2,082,370 +1.32(+1.25%)
Feb 11, 2016 108.00 108.48 103.99 106.33 3,120,192 -3.71(-3.37%)
Feb 10, 2016 109.60 111.12 109.58 110.05 1,616,999 +0.78(+0.71%)
Feb 09, 2016 107.90 109.92 107.90 109.27 2,666,810 -0.11(-0.10%)
Feb 08, 2016 109.43 109.77 108.11 109.38 2,347,182 -1.60(-1.45%)
Feb 05, 2016 111.82 112.58 110.68 110.98 2,175,504 -0.95(-0.85%)
Feb 04, 2016 110.62 112.55 110.14 111.93 2,788,745 +1.29(+1.17%)
Feb 03, 2016 110.89 111.16 108.72 110.64 2,475,237 +0.22(+0.19%)
Feb 02, 2016 109.72 110.77 109.15 110.43 3,502,664 -0.07(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.