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

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2013 68.36 68.60 67.97 68.36 1,832,954 +0.11(+0.16%)
Oct 30, 2013 69.52 69.80 68.14 68.25 2,604,175 -1.10(-1.58%)
Oct 29, 2013 69.30 69.38 68.74 69.35 2,232,984 +0.18(+0.26%)
Oct 28, 2013 69.53 69.57 68.92 69.17 2,202,932 -0.48(-0.69%)
Oct 25, 2013 68.59 69.68 68.30 69.65 2,418,994 +0.90(+1.31%)
Oct 24, 2013 68.03 68.77 67.70 68.75 2,580,185 +0.70(+1.03%)
Oct 23, 2013 70.15 70.22 67.73 68.05 3,053,891 -1.52(-2.19%)
Oct 22, 2013 69.80 69.99 69.44 69.57 2,658,839 +0.13(+0.18%)
Oct 21, 2013 69.92 70.03 69.39 69.45 2,509,378 -0.32(-0.45%)
Oct 18, 2013 69.82 69.88 69.38 69.76 1,723,741 +0.02(+0.02%)
Oct 17, 2013 69.03 69.84 68.80 69.75 1,015,471 +0.66(+0.95%)
Oct 16, 2013 68.78 69.15 68.61 69.09 1,298,800 +0.55(+0.81%)
Oct 15, 2013 69.36 69.45 68.27 68.54 998,369 -0.76(-1.09%)
Oct 14, 2013 68.76 69.40 68.49 69.30 899,098 +0.04(+0.06%)
Oct 11, 2013 68.98 69.26 68.77 69.26 1,220,953 +0.28(+0.40%)
Oct 10, 2013 67.10 68.98 67.04 68.98 2,237,604 +2.47(+3.71%)
Oct 09, 2013 66.70 67.00 65.98 66.51 1,916,545 -0.10(-0.15%)
Oct 08, 2013 67.66 67.80 66.57 66.61 1,902,247 -0.94(-1.39%)
Oct 07, 2013 66.92 68.05 66.83 67.55 1,562,838 +0.20(+0.30%)
Oct 04, 2013 67.32 67.64 66.96 67.35 1,162,541 -0.05(-0.08%)
Oct 03, 2013 68.56 68.56 66.78 67.40 1,878,574 -1.20(-1.75%)
Oct 02, 2013 69.02 69.02 67.95 68.60 1,656,755 -0.76(-1.10%)
Oct 01, 2013 68.56 69.37 68.55 69.36 1,433,285 +0.75(+1.10%)
Sep 30, 2013 67.62 68.92 67.55 68.61 2,157,364 -0.60(-0.87%)
Sep 27, 2013 68.91 69.29 68.78 69.22 1,437,816 +0.03(+0.05%)
Sep 26, 2013 68.74 69.35 68.65 69.18 1,047,795 +0.40(+0.58%)
Sep 25, 2013 69.02 69.04 68.66 68.78 1,641,463 -0.15(-0.22%)
Sep 24, 2013 68.87 69.25 68.81 68.93 1,930,141 +0.02(+0.02%)
Sep 23, 2013 69.03 69.47 68.68 68.92 1,643,643 -0.19(-0.27%)
Sep 20, 2013 70.26 70.33 69.07 69.11 2,160,961 -1.18(-1.67%)
Sep 19, 2013 70.07 70.51 69.69 70.28 1,629,126 +0.20(+0.29%)
Sep 18, 2013 69.77 70.38 69.06 70.08 1,682,550 +0.20(+0.28%)
Sep 17, 2013 67.93 69.93 67.93 69.88 1,668,463 +0.84(+1.22%)
Sep 16, 2013 68.83 69.25 68.61 69.04 1,543,719 +0.74(+1.08%)
Sep 13, 2013 68.09 68.42 67.66 68.31 1,176,433 +0.39(+0.58%)
Sep 12, 2013 68.22 68.30 67.73 67.91 1,186,447 -0.21(-0.31%)
Sep 11, 2013 67.66 68.20 67.51 68.13 1,366,662 +0.13(+0.18%)
Sep 10, 2013 67.11 68.02 67.04 68.00 1,717,881 +1.14(+1.71%)
Sep 09, 2013 66.45 67.02 66.45 66.86 1,385,598 +0.56(+0.84%)
Sep 06, 2013 66.72 66.77 65.66 66.30 1,242,208 -0.33(-0.49%)
Sep 05, 2013 66.51 66.68 66.11 66.63 1,068,842 +0.00(+0.00%)
Sep 04, 2013 65.95 66.71 65.87 66.63 2,568,342 +0.50(+0.76%)
Sep 03, 2013 66.10 66.43 65.83 66.13 1,558,907 +0.86(+1.32%)
Aug 30, 2013 65.57 65.62 65.08 65.26 1,503,580 -0.26(-0.39%)
Aug 29, 2013 64.83 65.67 64.64 65.52 1,259,101 +0.57(+0.88%)
Aug 28, 2013 64.97 65.35 64.46 64.95 1,612,320 -0.05(-0.07%)
Aug 27, 2013 65.65 66.13 64.86 65.00 1,633,195 -1.04(-1.58%)
Aug 26, 2013 66.38 66.79 66.04 66.04 1,957,511 -0.29(-0.44%)
Aug 23, 2013 66.22 66.41 66.00 66.33 1,221,424 +0.09(+0.13%)
Aug 22, 2013 65.85 66.39 65.75 66.24 1,303,605 +0.62(+0.94%)
Aug 21, 2013 65.85 66.06 65.49 65.62 1,381,030 -0.31(-0.48%)
Aug 20, 2013 65.96 66.46 65.90 65.94 1,126,163 -0.03(-0.05%)
Aug 19, 2013 65.41 66.28 65.39 65.97 1,648,118 +0.31(+0.48%)
Aug 16, 2013 65.44 66.09 65.39 65.66 1,870,453 -0.05(-0.07%)
Aug 15, 2013 66.20 66.46 65.63 65.70 1,492,443 -1.16(-1.74%)
Aug 14, 2013 67.44 67.45 66.76 66.86 1,763,138 -0.56(-0.83%)
Aug 13, 2013 67.27 67.57 66.86 67.42 1,614,273 +0.18(+0.27%)
Aug 12, 2013 67.91 67.98 67.22 67.24 1,613,474 -0.90(-1.32%)
Aug 09, 2013 68.23 68.42 67.78 68.14 1,706,318 -0.08(-0.11%)
Aug 08, 2013 68.50 68.83 68.09 68.22 1,272,373 +0.00(+0.00%)
Aug 07, 2013 68.44 68.63 68.04 68.22 2,710,288 -0.25(-0.37%)
Aug 06, 2013 68.42 68.87 68.38 68.47 2,082,043 -0.27(-0.40%)
Aug 05, 2013 68.24 68.85 67.85 68.74 1,974,486 +0.16(+0.23%)
Aug 02, 2013 67.95 68.63 67.76 68.59 2,255,106 +0.53(+0.78%)
Aug 01, 2013 67.26 68.18 67.23 68.05 1,951,944 +1.15(+1.72%)
Jul 31, 2013 67.03 67.55 66.69 66.90 3,639,766 -0.24(-0.36%)
Jul 30, 2013 66.77 67.43 66.64 67.15 1,908,750 +0.49(+0.74%)
Jul 29, 2013 66.48 66.89 65.84 66.65 2,582,982 -0.66(-0.98%)
Jul 26, 2013 66.89 67.31 66.68 67.31 1,457,856 +0.05(+0.07%)
Jul 25, 2013 66.95 67.36 66.35 67.26 2,050,345 +0.38(+0.57%)
Jul 24, 2013 66.65 67.89 66.59 66.88 3,822,370 +1.00(+1.52%)
Jul 23, 2013 66.20 66.29 65.70 65.88 1,875,147 -0.16(-0.24%)
Jul 22, 2013 66.06 66.49 65.80 66.03 2,420,423 -0.13(-0.20%)
Jul 19, 2013 65.70 66.38 65.49 66.17 3,771,075 +0.53(+0.81%)
Jul 18, 2013 65.26 65.97 65.14 65.63 1,983,227 +0.67(+1.04%)
Jul 17, 2013 65.09 65.41 64.77 64.96 1,073,442 -0.12(-0.18%)
Jul 16, 2013 65.56 65.76 65.03 65.08 4,016,722 -0.43(-0.66%)
Jul 15, 2013 64.79 65.52 64.72 65.51 1,995,600 +0.75(+1.16%)
Jul 12, 2013 64.50 65.12 64.47 64.75 2,931,102 +0.12(+0.18%)
Jul 11, 2013 63.76 64.85 63.67 64.64 3,564,932 +1.45(+2.30%)
Jul 10, 2013 62.71 63.47 62.65 63.19 2,868,569 +0.58(+0.93%)
Jul 09, 2013 62.88 63.13 62.54 62.61 2,478,506 +0.11(+0.18%)
Jul 08, 2013 62.65 62.83 62.23 62.50 3,634,684 +0.24(+0.38%)
Jul 05, 2013 61.96 62.38 61.63 62.26 1,494,929 +0.85(+1.38%)
Jul 03, 2013 61.08 61.61 60.68 61.41 1,131,357 +0.21(+0.35%)
Jul 02, 2013 61.31 61.72 60.83 61.20 3,653,124 -0.30(-0.48%)
Jul 01, 2013 60.76 61.78 60.68 61.50 2,904,202 +0.53(+0.87%)
Jun 28, 2013 61.06 61.44 60.93 60.97 3,077,505 -0.26(-0.43%)
Jun 27, 2013 60.98 61.50 60.74 61.24 2,374,942 +0.61(+1.00%)
Jun 26, 2013 60.09 60.69 59.70 60.63 2,860,616 +1.14(+1.92%)
Jun 25, 2013 59.91 60.03 59.24 59.48 2,657,322 -0.05(-0.08%)
Jun 24, 2013 59.19 60.01 58.87 59.53 2,933,566 +0.22(+0.37%)
Jun 21, 2013 59.79 60.10 59.31 59.31 4,194,993 -0.02(-0.04%)
Jun 20, 2013 59.92 60.36 59.26 59.34 2,886,497 -0.99(-1.64%)
Jun 19, 2013 61.45 61.46 60.31 60.33 2,230,387 -1.05(-1.71%)
Jun 18, 2013 61.17 61.87 61.13 61.38 2,428,865 +0.37(+0.60%)
Jun 17, 2013 61.21 61.59 60.68 61.01 1,698,935 +0.30(+0.49%)
Jun 14, 2013 60.80 61.49 60.64 60.71 2,016,921 -0.05(-0.09%)
Jun 13, 2013 60.83 61.17 60.47 60.77 3,209,556 -0.18(-0.29%)
Jun 12, 2013 61.23 61.49 60.64 60.95 1,616,769 +0.10(+0.17%)
Jun 11, 2013 60.68 61.58 60.56 60.85 1,861,142 -0.32(-0.52%)
Jun 10, 2013 61.51 61.69 61.00 61.17 2,148,486 -0.42(-0.68%)
Jun 07, 2013 60.95 61.85 60.78 61.59 2,460,024 +0.99(+1.63%)
Jun 06, 2013 59.70 60.62 59.45 60.60 2,369,319 +0.91(+1.53%)
Jun 05, 2013 59.84 60.06 59.52 59.69 1,682,874 -0.41(-0.69%)
Jun 04, 2013 60.26 60.57 59.43 60.10 2,134,301 -0.28(-0.46%)
Jun 03, 2013 60.12 60.65 59.79 60.38 2,071,758 +0.37(+0.61%)
May 31, 2013 60.71 61.01 60.01 60.01 2,205,974 -0.97(-1.60%)
May 30, 2013 60.55 61.31 60.54 60.99 1,499,917 +0.64(+1.06%)
May 29, 2013 60.29 60.78 60.00 60.35 1,479,001 -0.26(-0.44%)
May 28, 2013 60.81 61.12 60.32 60.61 1,372,313 +0.41(+0.69%)
May 24, 2013 59.66 60.48 59.45 60.20 1,642,484 +0.31(+0.52%)
May 23, 2013 59.50 60.15 59.28 59.89 1,757,819 -0.37(-0.62%)
May 22, 2013 60.81 61.18 60.05 60.26 2,238,298 -0.44(-0.72%)
May 21, 2013 61.08 61.25 60.57 60.70 2,408,825 -0.48(-0.79%)
May 20, 2013 60.83 61.24 60.63 61.18 2,976,634 +0.24(+0.40%)
May 17, 2013 59.46 60.94 59.45 60.94 3,498,174 +1.67(+2.82%)
May 16, 2013 59.59 59.98 59.19 59.27 2,642,724 -0.37(-0.61%)
May 15, 2013 59.41 59.72 58.93 59.63 2,816,714 +1.10(+1.87%)
May 13, 2013 58.71 58.92 58.19 58.54 2,226,746 -0.39(-0.66%)
May 10, 2013 58.57 58.98 58.50 58.92 2,412,988 +0.35(+0.60%)
May 09, 2013 58.72 59.06 58.40 58.57 1,544,240 -0.13(-0.23%)
May 08, 2013 58.46 58.87 58.18 58.71 2,029,584 +0.17(+0.29%)
May 07, 2013 58.61 58.85 58.29 58.54 2,049,954 -0.04(-0.07%)
May 06, 2013 58.43 58.77 58.30 58.57 1,902,421 +0.01(+0.01%)
May 03, 2013 57.99 58.67 57.96 58.57 2,316,370 +0.61(+1.05%)
May 02, 2013 57.48 57.97 57.36 57.96 1,661,373 +0.53(+0.92%)
May 01, 2013 57.35 58.02 57.34 57.43 3,014,368 -0.14(-0.24%)
Apr 30, 2013 57.06 57.67 56.57 57.57 2,673,147 +0.53(+0.93%)
Apr 29, 2013 57.20 57.20 56.80 57.04 2,564,724 -0.02(-0.03%)
Apr 26, 2013 57.10 57.48 57.05 57.06 2,603,545 -0.18(-0.31%)
Apr 25, 2013 55.70 57.57 55.36 57.24 5,669,115 +1.40(+2.51%)
Apr 24, 2013 53.34 56.18 53.32 55.83 6,619,725 +3.60(+6.90%)
Apr 23, 2013 52.11 52.29 51.55 52.23 2,208,686 +0.57(+1.10%)
Apr 22, 2013 52.28 52.28 51.41 51.66 2,262,135 -0.49(-0.94%)
Apr 19, 2013 51.65 52.25 51.58 52.15 3,677,018 +0.79(+1.53%)
Apr 18, 2013 51.76 51.89 50.88 51.37 4,363,186 -0.34(-0.66%)
Apr 17, 2013 52.73 52.91 51.20 51.71 4,870,292 -1.53(-2.87%)
Apr 16, 2013 53.36 53.58 52.91 53.23 2,325,747 +0.16(+0.29%)
Apr 15, 2013 54.23 54.49 53.01 53.08 2,857,368 -1.88(-3.41%)
Apr 12, 2013 55.09 55.20 54.48 54.95 4,271,204 -0.57(-1.02%)
Apr 11, 2013 54.25 55.56 54.18 55.52 3,577,238 +1.46(+2.69%)
Apr 10, 2013 53.59 54.26 53.51 54.07 2,245,768 +0.54(+1.00%)
Apr 09, 2013 53.56 53.80 53.11 53.53 1,946,184 +0.19(+0.36%)
Apr 08, 2013 53.63 53.71 52.99 53.34 2,410,809 -0.37(-0.69%)
Apr 05, 2013 52.02 53.77 51.86 53.71 4,418,493 +1.44(+2.76%)
Apr 04, 2013 52.88 53.06 51.88 52.26 3,022,317 -0.54(-1.02%)
Apr 03, 2013 51.85 52.99 51.63 52.80 3,943,467 +1.07(+2.07%)
Apr 02, 2013 52.92 53.01 51.46 51.73 4,602,018 -0.90(-1.70%)
Apr 01, 2013 54.16 54.23 52.60 52.63 3,611,813 -1.81(-3.33%)
Mar 28, 2013 54.27 54.67 54.19 54.44 3,245,544 +0.19(+0.36%)
Mar 27, 2013 53.90 54.52 53.80 54.25 3,316,264 -0.03(-0.06%)
Mar 26, 2013 53.88 54.33 53.84 54.28 3,059,290 +0.59(+1.11%)
Mar 25, 2013 53.68 53.99 53.40 53.68 2,524,427 +0.19(+0.35%)
Mar 22, 2013 53.38 53.62 53.28 53.50 1,490,058 +0.31(+0.58%)
Mar 21, 2013 53.56 53.81 53.16 53.19 2,000,023 -0.66(-1.22%)
Mar 20, 2013 54.21 54.42 53.80 53.85 2,036,499 -0.14(-0.26%)
Mar 19, 2013 54.05 54.43 53.80 53.99 2,393,408 +0.18(+0.33%)
Mar 18, 2013 53.43 54.12 53.38 53.81 1,703,829 -0.17(-0.31%)
Mar 15, 2013 53.52 53.98 53.37 53.98 4,343,105 +0.20(+0.37%)
Mar 14, 2013 54.15 54.34 53.74 53.78 2,047,916 -0.36(-0.66%)
Mar 13, 2013 53.20 54.19 53.18 54.13 3,166,645 +1.03(+1.95%)
Mar 12, 2013 53.36 53.54 52.80 53.10 1,738,083 -0.30(-0.56%)
Mar 11, 2013 53.16 53.51 52.95 53.40 1,933,497 +0.21(+0.39%)
Mar 08, 2013 52.54 53.25 52.54 53.19 3,181,659 +0.89(+1.70%)
Mar 07, 2013 52.43 52.75 52.17 52.30 2,500,069 +0.05(+0.09%)
Mar 06, 2013 52.41 52.50 52.04 52.26 2,519,645 +0.01(+0.01%)
Mar 05, 2013 51.96 52.40 51.95 52.25 1,857,149 +0.49(+0.94%)
Mar 04, 2013 52.06 52.23 51.32 51.76 2,069,800 -0.53(-1.02%)
Mar 01, 2013 52.15 52.61 51.66 52.30 2,236,035 -0.19(-0.35%)
Feb 28, 2013 53.18 53.31 52.47 52.48 3,028,636 -0.45(-0.85%)
Feb 27, 2013 51.54 53.07 51.42 52.93 4,192,506 +1.27(+2.45%)
Feb 26, 2013 51.74 51.88 51.35 51.66 3,500,473 +0.17(+0.33%)
Feb 25, 2013 52.28 52.42 51.48 51.49 4,381,890 -0.49(-0.94%)
Feb 22, 2013 51.51 52.33 51.51 51.98 2,739,255 +0.64(+1.25%)
Feb 21, 2013 51.42 51.54 50.99 51.34 2,467,143 -0.09(-0.18%)
Feb 20, 2013 51.76 51.82 51.41 51.43 2,984,201 -0.32(-0.63%)
Feb 19, 2013 51.36 51.75 51.12 51.75 3,097,362 +0.49(+0.95%)
Feb 15, 2013 51.10 51.34 50.88 51.27 2,610,201 +0.14(+0.27%)
Feb 14, 2013 50.81 51.54 50.67 51.13 3,422,127 +0.09(+0.17%)
Feb 13, 2013 51.51 51.65 50.74 51.04 3,462,970 -0.44(-0.85%)
Feb 12, 2013 51.68 51.72 51.34 51.48 2,526,570 +0.02(+0.03%)
Feb 11, 2013 51.59 51.80 51.19 51.47 2,137,791 -0.12(-0.24%)
Feb 08, 2013 51.53 51.64 51.32 51.59 2,718,783 +0.04(+0.07%)
Feb 07, 2013 51.18 51.82 50.94 51.55 4,853,159 +0.39(+0.75%)
Feb 06, 2013 50.19 51.21 50.19 51.17 5,260,562 +1.31(+2.63%)
Feb 04, 2013 50.31 50.68 49.78 49.86 5,912,715 -1.01(-1.99%)
Feb 01, 2013 51.31 51.61 50.15 50.87 9,268,201 -0.32(-0.63%)
Jan 31, 2013 52.67 52.79 51.06 51.19 7,056,918 -1.64(-3.11%)
Jan 30, 2013 53.53 53.55 52.69 52.84 3,938,982 -0.63(-1.18%)
Jan 29, 2013 53.93 53.98 53.30 53.47 3,825,249 -0.59(-1.09%)
Jan 28, 2013 54.56 54.70 53.99 54.06 3,686,108 -0.73(-1.34%)
Jan 25, 2013 54.63 54.89 54.20 54.79 3,255,738 +0.25(+0.45%)
Jan 24, 2013 55.10 55.17 54.07 54.54 5,488,354 -0.63(-1.13%)
Jan 23, 2013 52.79 55.35 51.89 55.17 10,487,218 +0.57(+1.05%)
Jan 22, 2013 54.41 54.64 54.36 54.60 2,392,588 +0.04(+0.07%)
Jan 18, 2013 54.73 54.94 54.36 54.56 2,958,113 -0.28(-0.51%)
Jan 17, 2013 54.12 54.97 53.75 54.84 2,832,379 +0.94(+1.75%)
Jan 16, 2013 54.52 54.66 53.67 53.89 2,547,427 -0.60(-1.11%)
Jan 15, 2013 54.19 54.63 53.98 54.50 1,927,177 +0.18(+0.33%)
Jan 14, 2013 54.51 54.68 54.16 54.32 2,607,863 -0.30(-0.55%)
Jan 11, 2013 55.54 55.54 54.62 54.62 2,056,726 -0.70(-1.27%)
Jan 10, 2013 54.84 55.32 54.76 55.32 1,523,988 +0.75(+1.37%)
Jan 09, 2013 54.46 54.79 54.21 54.57 1,818,888 +0.21(+0.38%)
Jan 08, 2013 55.21 55.34 54.26 54.36 2,247,091 -1.12(-2.02%)
Jan 07, 2013 54.65 55.60 54.63 55.48 2,514,712 +0.61(+1.11%)
Jan 04, 2013 55.32 55.33 54.82 54.87 3,116,430 -0.32(-0.59%)
Jan 03, 2013 54.91 55.40 54.50 55.20 2,254,555 +0.22(+0.39%)
Jan 02, 2013 54.58 54.98 54.23 54.98 2,618,104 +1.50(+2.80%)
Dec 31, 2012 52.15 53.51 51.84 53.48 2,044,814 +1.07(+2.05%)
Dec 28, 2012 52.83 53.11 52.38 52.41 1,308,198 -0.88(-1.65%)
Dec 27, 2012 53.38 53.64 52.67 53.29 1,369,285 -0.02(-0.03%)
Dec 26, 2012 53.75 54.19 53.28 53.31 1,463,282 -0.33(-0.62%)
Dec 24, 2012 54.50 54.50 53.23 53.64 1,420,632 -0.72(-1.32%)
Dec 21, 2012 53.54 54.38 53.51 54.36 4,482,378 +0.09(+0.17%)
Dec 20, 2012 53.75 54.26 53.41 54.26 2,331,607 +0.59(+1.09%)
Dec 19, 2012 53.23 53.87 53.10 53.68 2,219,097 +0.39(+0.74%)
Dec 18, 2012 52.57 53.31 52.37 53.28 2,220,559 +0.78(+1.49%)
Dec 17, 2012 52.22 52.80 52.12 52.50 2,106,868 +0.39(+0.76%)
Dec 14, 2012 52.24 52.48 52.01 52.11 1,871,694 +0.00(+0.00%)
Dec 13, 2012 52.80 52.87 52.03 52.11 2,428,969 -0.69(-1.31%)
Dec 12, 2012 52.98 53.31 52.72 52.80 2,148,727 -0.05(-0.10%)
Dec 11, 2012 52.49 53.03 52.34 52.85 2,433,599 +0.55(+1.06%)
Dec 10, 2012 51.49 52.34 51.27 52.30 2,236,275 +0.81(+1.58%)
Dec 07, 2012 51.40 51.51 50.88 51.49 1,532,455 +0.38(+0.73%)
Dec 06, 2012 51.19 51.23 50.48 51.11 1,978,151 -0.14(-0.27%)
Dec 05, 2012 50.92 51.46 50.37 51.25 2,277,822 +0.34(+0.66%)
Dec 04, 2012 50.33 50.98 50.26 50.91 2,004,168 -0.05(-0.09%)
Nov 30, 2012 50.96 51.04 50.65 50.96 2,525,036 -0.02(-0.05%)
Nov 29, 2012 50.58 51.04 50.19 50.98 2,540,517 +0.63(+1.25%)
Nov 28, 2012 49.41 50.36 49.36 50.35 1,872,823 +0.57(+1.15%)
Nov 27, 2012 49.79 50.19 49.60 49.78 2,177,636 -0.08(-0.15%)
Nov 26, 2012 49.81 49.96 49.53 49.86 1,817,178 -0.27(-0.54%)
Nov 23, 2012 49.50 50.12 49.30 50.12 722,195 +0.80(+1.63%)
Nov 21, 2012 48.89 49.48 48.73 49.32 1,311,996 +0.47(+0.96%)
Nov 20, 2012 48.91 48.93 48.37 48.85 2,392,066 -0.12(-0.25%)
Nov 19, 2012 48.13 48.98 48.00 48.98 2,967,110 +1.36(+2.86%)
Nov 16, 2012 47.65 47.96 47.28 47.61 3,053,990 -0.01(-0.02%)
Nov 15, 2012 47.59 47.93 47.39 47.62 2,225,575 -0.05(-0.10%)
Nov 14, 2012 48.98 49.00 47.53 47.66 2,553,774 -1.19(-2.43%)
Nov 13, 2012 48.78 49.53 48.74 48.85 1,786,694 -0.33(-0.67%)
Nov 12, 2012 49.41 49.47 48.94 49.18 1,848,742 -0.21(-0.42%)
Nov 09, 2012 49.28 49.93 49.15 49.39 2,871,981 +0.09(+0.19%)
Nov 08, 2012 50.92 51.02 49.15 49.30 4,414,441 -1.73(-3.39%)
Nov 07, 2012 52.16 52.19 50.40 51.03 4,012,914 -2.05(-3.86%)
Nov 06, 2012 52.45 53.60 52.34 53.08 2,134,196 +0.68(+1.30%)
Nov 05, 2012 52.73 52.73 52.09 52.39 2,191,615 -0.34(-0.64%)
Nov 02, 2012 53.44 53.55 52.61 52.73 2,436,131 -0.47(-0.88%)
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.