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

Genl Dynamics (NY: GD )

304.68 -3.41 (-1.11%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
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%)
Nov 01, 2012 52.33 53.44 52.12 53.20 2,872,288 +1.03(+1.97%)
Oct 31, 2012 51.95 52.49 51.74 52.17 2,128,247 +0.58(+1.13%)
Oct 26, 2012 51.77 51.59 51.59 51.59 2,087,774 -0.22(-0.43%)
Oct 25, 2012 52.29 52.54 51.31 51.81 2,015,461 -0.14(-0.27%)
Oct 24, 2012 50.26 52.68 50.18 51.95 3,893,370 +1.21(+2.39%)
Oct 23, 2012 50.88 50.94 49.83 50.74 2,648,727 -0.74(-1.43%)
Oct 19, 2012 52.31 52.38 51.39 51.47 2,280,406 -1.08(-2.06%)
Oct 18, 2012 51.73 52.67 51.55 52.55 1,928,411 +0.70(+1.36%)
Oct 17, 2012 51.66 52.04 51.27 51.85 1,334,924 +0.34(+0.65%)
Oct 16, 2012 50.99 51.63 50.84 51.51 1,318,781 +0.81(+1.60%)
Oct 15, 2012 50.77 50.85 50.50 50.70 1,261,488 +0.05(+0.09%)
Oct 12, 2012 50.45 51.07 50.41 50.65 1,201,680 +0.39(+0.78%)
Oct 11, 2012 50.25 50.61 50.22 50.26 1,166,260 +0.33(+0.66%)
Oct 10, 2012 50.52 50.62 49.86 49.93 1,737,643 -0.60(-1.18%)
Oct 09, 2012 50.98 51.26 50.53 50.53 1,276,947 -0.39(-0.77%)
Oct 08, 2012 51.34 51.39 50.89 50.92 1,353,217 -0.64(-1.25%)
Oct 05, 2012 51.48 52.02 51.43 51.57 1,494,837 +0.36(+0.70%)
Oct 04, 2012 51.14 51.55 51.08 51.21 1,227,596 +0.28(+0.54%)
Oct 03, 2012 51.47 51.47 50.81 50.93 1,175,921 -0.25(-0.49%)
Oct 02, 2012 51.30 51.52 50.90 51.18 1,814,739 -0.09(-0.18%)
Oct 01, 2012 50.22 51.49 50.19 51.27 2,780,059 +0.99(+1.97%)
Sep 28, 2012 50.28 50.55 49.94 50.28 2,261,259 -0.26(-0.51%)
Sep 27, 2012 50.78 50.87 50.28 50.54 1,609,950 -0.11(-0.23%)
Sep 26, 2012 50.64 51.10 50.60 50.66 2,197,215 +0.11(+0.21%)
Sep 25, 2012 50.57 50.90 50.32 50.55 2,950,034 +0.08(+0.15%)
Sep 24, 2012 49.98 50.54 49.62 50.48 1,453,261 +0.17(+0.33%)
Sep 21, 2012 50.56 50.82 50.23 50.31 5,343,382 -0.10(-0.20%)
Sep 20, 2012 50.30 50.48 50.08 50.41 1,554,225 -0.17(-0.35%)
Sep 19, 2012 50.61 50.76 50.19 50.58 1,340,153 -0.11(-0.21%)
Sep 18, 2012 50.63 50.84 50.51 50.69 1,311,097 +0.02(+0.05%)
Sep 17, 2012 50.63 51.03 50.51 50.67 1,429,440 -0.12(-0.24%)
Sep 14, 2012 50.38 51.11 50.35 50.79 2,460,401 +0.50(+1.00%)
Sep 13, 2012 49.95 50.43 49.45 50.28 3,299,605 +0.19(+0.38%)
Sep 12, 2012 50.35 50.41 49.89 50.09 2,426,483 -0.08(-0.17%)
Sep 11, 2012 50.42 50.46 50.12 50.18 2,898,338 -0.26(-0.51%)
Sep 10, 2012 50.92 51.02 50.42 50.44 2,911,078 -0.67(-1.31%)
Sep 07, 2012 50.87 51.17 50.76 51.11 1,529,933 +0.36(+0.72%)
Sep 06, 2012 49.66 50.75 49.51 50.74 2,095,757 +1.48(+2.99%)
Sep 05, 2012 49.33 49.55 48.89 49.27 1,950,510 +0.10(+0.20%)
Sep 04, 2012 49.85 50.09 49.03 49.17 1,987,607 -0.65(-1.31%)
Aug 31, 2012 50.07 50.28 49.70 49.82 1,836,992 +0.14(+0.29%)
Aug 30, 2012 49.78 49.96 49.27 49.68 1,532,259 -0.40(-0.80%)
Aug 29, 2012 50.09 50.34 49.69 50.08 1,698,996 +0.17(+0.35%)
Aug 27, 2012 50.38 50.49 49.88 49.90 1,507,251 -0.36(-0.71%)
Aug 24, 2012 49.76 50.32 49.52 50.26 1,885,113 +0.37(+0.73%)
Aug 23, 2012 50.20 50.38 49.74 49.90 2,063,114 -0.52(-1.04%)
Aug 22, 2012 50.38 50.56 50.08 50.42 2,324,600 -0.17(-0.35%)
Aug 21, 2012 50.31 50.63 49.98 50.60 2,596,861 +0.30(+0.60%)
Aug 20, 2012 49.78 50.39 49.60 50.29 1,780,029 +0.33(+0.65%)
Aug 17, 2012 49.81 50.02 49.21 49.97 2,325,210 +0.26(+0.52%)
Aug 16, 2012 48.82 49.97 48.82 49.71 2,252,726 +0.88(+1.81%)
Aug 15, 2012 48.43 49.01 48.32 48.82 2,050,432 +0.31(+0.64%)
Aug 14, 2012 48.39 48.66 48.13 48.51 1,511,657 +0.34(+0.71%)
Aug 13, 2012 48.25 48.50 47.82 48.17 1,209,471 -0.18(-0.38%)
Aug 10, 2012 48.20 48.43 48.01 48.35 1,461,094 +0.11(+0.24%)
Aug 09, 2012 48.42 48.54 47.90 48.24 2,103,041 -0.38(-0.78%)
Aug 08, 2012 48.47 48.73 48.09 48.62 1,837,631 +0.02(+0.05%)
Aug 07, 2012 47.97 48.86 47.91 48.60 1,848,211 +0.70(+1.46%)
Aug 06, 2012 48.24 48.45 47.74 47.90 1,593,527 -0.09(-0.19%)
Aug 03, 2012 47.74 48.27 47.74 47.99 1,959,158 +0.84(+1.79%)
Aug 02, 2012 47.83 47.87 46.46 47.14 2,766,967 -0.81(-1.68%)
Aug 01, 2012 48.44 48.63 47.88 47.95 2,151,611 -0.30(-0.61%)
Jul 31, 2012 48.13 48.63 47.98 48.25 2,529,978 -0.02(-0.05%)
Jul 30, 2012 48.42 48.78 48.10 48.27 1,907,402 -0.27(-0.56%)
Jul 27, 2012 47.95 48.83 47.71 48.54 2,223,468 +0.71(+1.48%)
Jul 26, 2012 47.80 48.46 47.49 47.84 3,055,809 +0.68(+1.45%)
Jul 25, 2012 48.48 48.67 46.62 47.15 5,315,926 -1.06(-2.21%)
Jul 24, 2012 48.56 48.77 47.84 48.22 2,348,096 -0.40(-0.81%)
Jul 23, 2012 48.75 48.86 48.19 48.61 2,366,443 -0.80(-1.62%)
Jul 20, 2012 49.64 49.72 49.17 49.41 6,146,782 -0.78(-1.55%)
Jul 19, 2012 50.13 50.45 49.85 50.19 2,074,638 +0.14(+0.29%)
Jul 18, 2012 48.82 50.15 48.78 50.04 1,872,367 +0.84(+1.72%)
Jul 17, 2012 48.77 49.22 48.35 49.20 1,951,640 +0.49(+1.01%)
Jul 16, 2012 49.09 49.36 48.32 48.70 2,566,577 -0.62(-1.26%)
Jul 13, 2012 48.48 49.46 48.37 49.33 1,699,966 +1.02(+2.11%)
Jul 12, 2012 48.29 48.63 47.90 48.31 1,279,706 -0.30(-0.61%)
Jul 11, 2012 49.09 49.29 48.38 48.60 1,523,944 -0.40(-0.81%)
Jul 10, 2012 48.59 49.96 48.59 49.00 1,679,856 -0.47(-0.95%)
Jul 09, 2012 49.63 49.84 49.18 49.47 1,673,793 -0.14(-0.29%)
Jul 06, 2012 50.03 50.04 49.35 49.62 1,286,126 -0.76(-1.51%)
Jul 05, 2012 50.36 50.64 50.12 50.38 1,375,998 +0.05(+0.11%)
Jul 03, 2012 49.84 50.45 49.84 50.32 1,043,406 +0.47(+0.95%)
Jul 02, 2012 49.87 50.21 49.42 49.85 2,651,613 +0.08(+0.15%)
Jun 29, 2012 48.79 49.78 48.61 49.78 2,347,595 +2.11(+4.43%)
Jun 28, 2012 47.42 47.73 46.95 47.66 1,404,578 -0.05(-0.09%)
Jun 27, 2012 46.89 47.80 46.85 47.71 1,399,895 +0.94(+2.02%)
Jun 26, 2012 47.03 47.23 46.62 46.77 1,608,630 -0.19(-0.40%)
Jun 25, 2012 47.37 47.37 46.86 46.95 1,384,283 -0.78(-1.64%)
Jun 22, 2012 47.95 47.97 47.26 47.74 2,888,566 +0.01(+0.02%)
Jun 21, 2012 49.07 49.13 47.69 47.73 2,384,971 -1.06(-2.17%)
Jun 20, 2012 49.13 49.17 48.34 48.79 2,261,285 -0.41(-0.83%)
Jun 19, 2012 49.05 49.44 49.01 49.20 1,778,187 +0.32(+0.66%)
Jun 18, 2012 48.66 49.22 48.40 48.87 1,755,398 -0.08(-0.15%)
Jun 15, 2012 48.58 49.14 48.58 48.95 3,212,305 +0.64(+1.33%)
Jun 14, 2012 47.96 48.51 47.82 48.30 1,768,079 +0.39(+0.82%)
Jun 13, 2012 48.29 48.38 47.72 47.91 1,392,862 -0.48(-1.00%)
Jun 12, 2012 48.18 48.41 47.72 48.40 2,180,786 +0.29(+0.61%)
Jun 11, 2012 48.58 48.80 48.04 48.10 2,428,263 -0.24(-0.50%)
Jun 08, 2012 48.00 48.35 48.00 48.34 2,323,850 +0.28(+0.58%)
Jun 07, 2012 48.39 48.94 47.95 48.06 3,620,712 +0.05(+0.11%)
Jun 06, 2012 46.81 48.02 46.81 48.01 1,730,839 +1.24(+2.65%)
Jun 05, 2012 46.61 46.92 46.45 46.77 2,511,867 +0.02(+0.03%)
Jun 04, 2012 47.45 47.55 46.44 46.76 2,855,654 -0.57(-1.21%)
Jun 01, 2012 47.65 47.79 47.30 47.33 2,326,660 -0.97(-2.02%)
May 31, 2012 48.16 48.70 47.75 48.30 2,247,553 +0.14(+0.28%)
May 30, 2012 48.24 48.41 47.92 48.17 1,738,639 -0.39(-0.81%)
May 29, 2012 48.34 48.60 48.09 48.56 1,840,565 +0.58(+1.21%)
May 25, 2012 47.45 48.40 47.45 47.98 2,245,147 +0.18(+0.38%)
May 24, 2012 48.39 48.76 47.37 47.80 2,717,780 -0.96(-1.97%)
May 23, 2012 48.41 48.86 47.76 48.76 2,460,162 +0.11(+0.22%)
May 22, 2012 48.77 49.04 48.40 48.65 1,589,823 -0.06(-0.12%)
May 21, 2012 48.01 48.79 47.87 48.71 2,050,735 +0.91(+1.91%)
May 18, 2012 48.43 48.61 47.67 47.80 2,854,762 -0.29(-0.60%)
May 17, 2012 49.25 49.36 48.07 48.09 2,148,657 -1.12(-2.27%)
May 16, 2012 49.76 50.06 49.19 49.20 1,768,709 -0.40(-0.81%)
May 15, 2012 50.02 50.33 49.53 49.60 2,406,064 -0.43(-0.86%)
May 14, 2012 49.87 50.42 49.66 50.03 1,698,529 -0.17(-0.35%)
May 11, 2012 50.06 50.89 49.93 50.21 2,730,858 -0.01(-0.01%)
May 10, 2012 50.37 50.61 50.10 50.21 1,757,527 +0.11(+0.21%)
May 09, 2012 50.49 50.56 50.06 50.11 2,042,410 -0.85(-1.67%)
May 08, 2012 50.71 50.99 50.33 50.96 2,583,584 +0.08(+0.16%)
May 07, 2012 50.53 51.23 50.53 50.88 3,055,671 +0.28(+0.55%)
May 04, 2012 51.19 51.32 50.42 50.60 2,928,689 -0.83(-1.61%)
May 03, 2012 51.69 51.76 51.30 51.43 3,511,310 -0.07(-0.13%)
May 02, 2012 51.13 51.50 50.98 51.50 2,697,736 +0.20(+0.38%)
May 01, 2012 50.99 51.83 50.82 51.30 3,084,343 +0.36(+0.71%)
Apr 30, 2012 50.96 51.12 50.57 50.94 2,916,067 -0.06(-0.12%)
Apr 27, 2012 50.85 51.21 50.61 51.00 2,732,940 +0.40(+0.79%)
Apr 26, 2012 50.40 50.95 50.14 50.60 3,540,891 -0.38(-0.75%)
Apr 25, 2012 52.73 53.18 50.72 50.98 4,864,308 -1.89(-3.57%)
Apr 24, 2012 52.42 52.98 52.33 52.87 1,829,489 +0.60(+1.14%)
Apr 23, 2012 52.04 52.40 51.73 52.27 1,669,951 -0.37(-0.70%)
Apr 20, 2012 52.27 52.76 52.05 52.64 2,413,371 +0.63(+1.20%)
Apr 19, 2012 52.70 52.72 51.87 52.02 1,851,226 -0.47(-0.89%)
Apr 18, 2012 52.58 52.74 52.43 52.49 1,682,062 -0.25(-0.47%)
Apr 17, 2012 52.51 52.97 52.13 52.73 2,123,172 +0.51(+0.98%)
Apr 16, 2012 52.25 52.63 52.03 52.22 2,149,755 +0.24(+0.46%)
Apr 13, 2012 52.24 52.45 51.96 51.98 2,043,063 -0.59(-1.12%)
Apr 12, 2012 52.50 52.85 52.21 52.57 2,308,333 +0.23(+0.45%)
Apr 11, 2012 51.56 52.73 51.37 52.33 2,352,033 +0.29(+0.55%)
Apr 10, 2012 52.89 52.94 51.88 52.05 2,092,631 -1.00(-1.89%)
Apr 09, 2012 53.02 53.26 52.77 53.05 1,822,831 -0.73(-1.36%)
Apr 05, 2012 54.17 54.29 53.74 53.79 2,118,215 -0.62(-1.14%)
Apr 04, 2012 54.35 54.47 53.80 54.41 2,040,857 -0.35(-0.64%)
Apr 03, 2012 55.43 55.47 54.42 54.76 1,586,966 -0.74(-1.34%)
Apr 02, 2012 54.98 55.84 54.77 55.50 1,631,609 +0.53(+0.97%)
Mar 30, 2012 54.74 55.12 54.50 54.97 1,681,709 +0.55(+1.00%)
Mar 29, 2012 54.68 54.68 53.85 54.42 1,909,148 -0.35(-0.64%)
Mar 28, 2012 55.10 55.10 54.40 54.77 1,803,550 -0.32(-0.58%)
Mar 27, 2012 55.42 55.47 55.01 55.10 1,515,620 -0.27(-0.49%)
Mar 26, 2012 54.75 55.55 54.66 55.37 2,492,624 +0.85(+1.55%)
Mar 23, 2012 54.26 54.60 54.18 54.52 1,652,810 +0.40(+0.73%)
Mar 22, 2012 53.79 54.20 53.72 54.12 1,293,834 -0.02(-0.04%)
Mar 21, 2012 54.22 54.36 54.00 54.15 1,215,835 -0.04(-0.08%)
Mar 20, 2012 54.39 54.44 53.94 54.19 1,138,982 -0.48(-0.88%)
Mar 19, 2012 54.47 54.86 54.31 54.67 1,209,946 +0.06(+0.11%)
Mar 16, 2012 54.86 55.16 54.53 54.61 2,352,710 -0.33(-0.60%)
Mar 15, 2012 54.75 55.15 54.68 54.94 2,022,324 +0.18(+0.33%)
Mar 14, 2012 54.74 54.90 54.51 54.76 1,486,389 +0.01(+0.03%)
Mar 13, 2012 54.09 54.77 53.75 54.74 2,045,074 +1.00(+1.87%)
Mar 12, 2012 53.88 53.88 53.40 53.74 1,577,369 -0.03(-0.06%)
Mar 09, 2012 53.99 54.15 53.59 53.77 1,508,324 -0.17(-0.32%)
Mar 08, 2012 53.83 54.15 53.55 53.94 1,599,047 +0.57(+1.07%)
Mar 07, 2012 53.15 53.43 52.96 53.37 1,448,852 +0.30(+0.56%)
Mar 06, 2012 53.67 53.91 52.95 53.07 3,054,322 -1.24(-2.28%)
Mar 05, 2012 54.24 54.39 53.79 54.31 2,520,059 -0.11(-0.21%)
Mar 02, 2012 54.55 54.68 54.26 54.42 1,412,059 -0.21(-0.38%)
Mar 01, 2012 54.50 54.95 54.37 54.63 2,144,161 -0.22(-0.41%)
Feb 29, 2012 54.68 55.19 54.49 54.86 2,442,853 +0.37(+0.67%)
Feb 28, 2012 54.37 54.80 54.24 54.49 1,716,791 +0.19(+0.34%)
Feb 27, 2012 54.13 54.69 53.74 54.30 1,812,033 +0.07(+0.12%)
Feb 24, 2012 53.04 54.72 53.04 54.23 2,424,304 +1.35(+2.55%)
Feb 23, 2012 52.83 53.02 52.50 52.89 1,405,058 +0.15(+0.28%)
Feb 22, 2012 53.16 53.32 52.62 52.74 1,899,824 -0.55(-1.03%)
Feb 21, 2012 53.35 53.79 53.12 53.28 1,771,630 +0.19(+0.35%)
Feb 17, 2012 53.04 53.22 52.72 53.10 1,489,600 +0.34(+0.65%)
Feb 16, 2012 52.56 52.75 52.25 52.75 1,674,837 +0.28(+0.53%)
Feb 15, 2012 52.60 52.66 52.11 52.47 2,591,893 -0.08(-0.16%)
Feb 14, 2012 52.44 52.61 51.76 52.56 2,641,227 +0.03(+0.06%)
Feb 13, 2012 52.95 53.01 52.49 52.53 2,406,661 -0.13(-0.26%)
Feb 10, 2012 52.71 52.86 52.56 52.66 1,905,982 -0.41(-0.78%)
Feb 09, 2012 53.76 53.80 53.00 53.07 2,084,667 -0.55(-1.03%)
Feb 08, 2012 53.48 53.73 53.20 53.63 2,216,534 +0.22(+0.41%)
Feb 07, 2012 53.05 53.53 52.94 53.41 1,711,814 +0.11(+0.21%)
Feb 06, 2012 52.53 53.34 52.46 53.30 1,944,586 +0.48(+0.91%)
Feb 03, 2012 52.56 53.13 52.41 52.82 2,310,459 +0.58(+1.10%)
Feb 02, 2012 52.37 52.44 51.88 52.24 1,835,128 +0.02(+0.04%)
Feb 01, 2012 52.30 52.37 51.98 52.22 3,745,367 +0.41(+0.80%)
Jan 31, 2012 52.16 52.32 51.59 51.81 2,456,816 -0.01(-0.01%)
Jan 30, 2012 52.15 52.30 51.71 51.82 3,107,697 -0.88(-1.68%)
Jan 27, 2012 53.38 53.38 52.62 52.70 1,886,596 -0.87(-1.62%)
Jan 26, 2012 52.87 53.84 52.73 53.57 2,351,173 -0.04(-0.08%)
Jan 25, 2012 52.80 53.76 52.04 53.61 4,730,590 +0.17(+0.32%)
Jan 24, 2012 53.44 53.82 53.14 53.44 2,535,304 -0.30(-0.56%)
Jan 23, 2012 54.20 54.60 53.69 53.74 2,329,172 -0.55(-1.01%)
Jan 20, 2012 54.18 54.43 53.76 54.29 2,651,213 +0.19(+0.36%)
Jan 19, 2012 53.82 54.26 53.60 54.09 1,692,187 +0.44(+0.82%)
Jan 18, 2012 53.17 53.70 53.03 53.65 2,375,552 +0.48(+0.90%)
Jan 17, 2012 53.06 53.45 53.06 53.17 3,276,610 +0.63(+1.20%)
Jan 13, 2012 52.27 52.81 52.10 52.54 5,079,760 -0.25(-0.48%)
Jan 12, 2012 52.29 52.90 52.13 52.79 6,085,278 +0.63(+1.21%)
Jan 11, 2012 51.75 52.23 51.68 52.16 1,723,595 +0.12(+0.23%)
Jan 10, 2012 51.87 52.42 51.34 52.04 3,734,958 +1.16(+2.28%)
Jan 09, 2012 50.48 50.96 50.08 50.88 2,775,021 +0.56(+1.11%)
Jan 06, 2012 50.31 50.43 49.99 50.32 2,402,794 +0.16(+0.33%)
Jan 05, 2012 50.42 50.46 49.68 50.16 2,254,464 -0.54(-1.06%)
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.