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 (%)
Feb 29, 2008 56.27 56.59 55.86 56.00 2,789,381 -0.79(-1.39%)
Feb 28, 2008 56.74 57.09 56.57 56.78 1,734,597 -0.25(-0.44%)
Feb 27, 2008 56.65 57.98 56.65 57.04 2,380,211 -0.06(-0.11%)
Feb 26, 2008 57.07 57.32 56.72 57.10 2,868,277 -0.32(-0.56%)
Feb 25, 2008 57.35 57.81 56.72 57.42 3,750,086 +0.19(+0.33%)
Feb 22, 2008 56.77 57.30 56.50 57.23 2,759,782 +0.58(+1.03%)
Feb 21, 2008 57.30 57.78 56.54 56.65 2,805,809 -0.93(-1.62%)
Feb 20, 2008 57.04 57.77 56.58 57.58 2,178,903 +0.16(+0.27%)
Feb 19, 2008 57.62 57.91 57.10 57.42 2,076,679 +0.34(+0.60%)
Feb 18, 2008 56.98 57.34 56.39 57.08 0 +0.00(+0.00%)
Feb 15, 2008 56.98 57.34 56.39 57.08 2,563,042 +0.07(+0.12%)
Feb 14, 2008 57.47 57.96 56.71 57.01 2,861,394 -0.56(-0.97%)
Feb 13, 2008 57.95 57.95 56.87 57.57 3,385,807 +0.08(+0.13%)
Feb 12, 2008 57.23 57.92 56.74 57.50 4,112,694 +0.51(+0.89%)
Feb 11, 2008 57.13 57.32 56.61 56.99 2,328,428 -0.05(-0.08%)
Feb 08, 2008 56.70 57.38 56.26 57.04 2,284,251 -0.05(-0.10%)
Feb 07, 2008 56.35 57.13 56.21 57.09 3,303,783 +0.31(+0.55%)
Feb 06, 2008 57.02 57.47 56.67 56.78 2,689,804 +0.04(+0.07%)
Feb 05, 2008 57.17 57.46 56.63 56.74 2,851,093 -1.33(-2.30%)
Feb 04, 2008 58.40 58.40 57.78 58.07 1,690,892 -0.31(-0.54%)
Feb 01, 2008 58.08 58.56 57.53 58.38 2,207,916 +0.55(+0.96%)
Jan 31, 2008 57.00 58.21 56.44 57.83 3,438,010 +0.56(+0.98%)
Jan 30, 2008 56.74 58.51 56.74 57.27 2,330,394 +0.27(+0.47%)
Jan 29, 2008 56.89 57.33 56.67 57.00 2,425,060 +0.31(+0.54%)
Jan 28, 2008 55.47 56.77 55.47 56.70 3,470,562 +1.19(+2.14%)
Jan 25, 2008 57.49 57.49 55.33 55.50 4,641,315 -1.33(-2.34%)
Jan 24, 2008 54.95 57.37 54.60 56.83 5,508,741 +2.75(+5.09%)
Jan 23, 2008 51.31 54.08 51.31 54.08 4,903,578 +0.14(+0.25%)
Jan 22, 2008 53.86 54.85 50.63 53.94 4,921,806 -1.33(-2.41%)
Jan 21, 2008 55.76 57.41 54.98 55.28 0 +0.00(+0.00%)
Jan 18, 2008 55.76 57.41 54.98 55.28 3,852,796 +0.01(+0.01%)
Jan 17, 2008 57.58 58.56 55.00 55.27 4,476,065 -2.18(-3.79%)
Jan 16, 2008 57.99 58.47 57.21 57.45 3,319,091 -0.92(-1.58%)
Jan 15, 2008 58.49 59.64 58.08 58.37 3,027,997 -0.74(-1.25%)
Jan 14, 2008 59.94 59.99 58.94 59.11 3,345,815 -0.11(-0.18%)
Jan 11, 2008 60.33 60.35 58.88 59.22 2,825,428 -1.55(-2.56%)
Jan 10, 2008 60.54 61.49 60.38 60.77 3,237,001 -0.07(-0.11%)
Jan 09, 2008 58.36 60.92 58.05 60.84 3,898,364 +2.26(+3.85%)
Jan 08, 2008 58.95 59.69 58.30 58.58 3,664,537 -0.19(-0.33%)
Jan 07, 2008 59.30 59.32 58.19 58.77 3,189,081 -0.06(-0.10%)
Jan 04, 2008 60.27 60.37 58.74 58.84 2,529,681 -1.71(-2.82%)
Jan 03, 2008 60.13 60.92 59.95 60.55 1,992,696 +0.73(+1.21%)
Jan 02, 2008 60.72 61.18 59.47 59.82 1,506,690 -1.06(-1.74%)
Jan 01, 2008 60.31 61.25 60.31 60.88 0 +0.00(+0.00%)
Dec 31, 2007 60.31 61.25 60.31 60.88 1,206,589 -0.04(-0.07%)
Dec 28, 2007 61.62 61.64 60.83 60.92 1,223,268 -0.12(-0.19%)
Dec 27, 2007 61.61 62.01 60.79 61.04 1,414,259 -0.83(-1.34%)
Dec 26, 2007 62.10 62.13 61.36 61.87 972,114 -0.19(-0.31%)
Dec 24, 2007 60.85 62.38 60.85 62.06 705,754 +1.01(+1.65%)
Dec 21, 2007 61.06 61.27 60.60 61.05 3,199,741 +0.57(+0.94%)
Dec 20, 2007 60.77 60.91 60.12 60.49 1,825,503 +0.20(+0.33%)
Dec 19, 2007 60.93 60.93 59.73 60.29 2,185,982 -0.11(-0.18%)
Dec 18, 2007 61.50 61.50 59.66 60.40 3,896,402 -0.90(-1.47%)
Dec 17, 2007 62.41 62.73 61.18 61.30 1,915,728 -1.26(-2.01%)
Dec 14, 2007 62.90 63.51 62.56 62.56 1,819,348 -0.90(-1.42%)
Dec 13, 2007 62.29 63.66 62.29 63.46 2,095,425 +0.74(+1.18%)
Dec 12, 2007 63.76 63.89 62.22 62.72 2,838,530 +0.27(+0.43%)
Dec 11, 2007 64.28 64.28 62.30 62.46 2,609,469 -1.85(-2.88%)
Dec 10, 2007 64.12 64.65 64.04 64.31 2,094,711 +0.22(+0.34%)
Dec 07, 2007 63.67 64.69 63.47 64.09 2,444,787 +0.42(+0.66%)
Dec 06, 2007 63.22 64.21 62.98 63.67 3,811,534 +0.44(+0.69%)
Dec 05, 2007 62.05 63.38 61.74 63.24 3,473,930 +1.76(+2.86%)
Dec 04, 2007 60.88 62.00 60.83 61.48 2,507,506 +0.58(+0.96%)
Dec 03, 2007 60.96 61.48 60.77 60.90 2,183,353 +0.16(+0.26%)
Nov 30, 2007 61.59 61.59 60.25 60.74 2,808,406 +0.00(+0.00%)
Nov 29, 2007 61.50 61.50 60.53 60.74 2,700,890 -0.85(-1.38%)
Nov 28, 2007 60.70 61.91 60.40 61.59 2,746,995 +1.22(+2.03%)
Nov 27, 2007 59.92 60.61 59.81 60.36 3,159,650 +0.64(+1.07%)
Nov 26, 2007 60.55 61.51 59.60 59.73 2,325,476 -0.82(-1.36%)
Nov 23, 2007 59.65 60.55 59.65 60.55 978,798 +1.17(+1.97%)
Nov 21, 2007 59.90 60.42 59.38 59.38 1,777,120 -1.14(-1.89%)
Nov 20, 2007 60.73 61.78 59.73 60.52 2,736,056 +0.01(+0.01%)
Nov 19, 2007 60.96 61.44 59.74 60.51 2,867,081 -0.89(-1.45%)
Nov 16, 2007 60.74 61.40 60.29 61.40 3,475,537 +1.19(+1.98%)
Nov 15, 2007 60.41 60.96 60.07 60.21 2,508,270 -0.32(-0.53%)
Nov 14, 2007 60.75 61.36 60.40 60.53 2,997,919 +0.10(+0.16%)
Nov 13, 2007 59.73 60.59 59.38 60.44 4,176,859 +1.08(+1.82%)
Nov 12, 2007 60.27 60.99 59.10 59.36 2,938,516 -1.01(-1.68%)
Nov 09, 2007 61.52 61.86 60.24 60.37 3,490,097 -1.85(-2.97%)
Nov 08, 2007 62.19 62.69 61.10 62.22 3,837,959 +0.33(+0.53%)
Nov 07, 2007 63.81 63.81 61.83 61.89 2,912,317 -2.09(-3.27%)
Nov 06, 2007 62.89 64.02 62.57 63.98 3,407,191 +1.14(+1.82%)
Nov 05, 2007 62.26 63.21 61.18 62.84 2,968,866 +1.18(+1.91%)
Nov 02, 2007 61.71 61.98 60.70 61.66 2,269,545 +0.14(+0.23%)
Nov 01, 2007 61.48 62.26 61.30 61.52 3,256,469 -0.71(-1.14%)
Oct 31, 2007 62.08 62.23 61.33 62.23 2,079,234 +0.67(+1.09%)
Oct 30, 2007 61.38 62.21 61.25 61.56 2,310,033 -0.32(-0.52%)
Oct 29, 2007 62.08 62.26 61.51 61.88 2,584,784 -0.53(-0.85%)
Oct 26, 2007 62.78 62.86 62.08 62.41 2,254,197 +0.58(+0.94%)
Oct 25, 2007 61.84 62.24 61.37 61.83 4,068,284 +0.26(+0.42%)
Oct 24, 2007 60.20 61.57 59.73 61.57 5,066,463 +1.98(+3.33%)
Oct 23, 2007 59.36 59.97 58.69 59.59 1,667,188 +0.79(+1.35%)
Oct 22, 2007 57.94 58.81 57.67 58.80 1,638,685 +0.32(+0.55%)
Oct 19, 2007 59.72 59.81 58.47 58.47 2,511,598 -1.55(-2.59%)
Oct 18, 2007 59.66 60.29 59.55 60.03 1,300,453 +0.29(+0.49%)
Oct 17, 2007 60.93 60.93 59.22 59.73 2,177,971 -0.60(-0.99%)
Oct 16, 2007 60.83 60.94 59.95 60.33 1,842,150 -0.53(-0.87%)
Oct 15, 2007 61.16 62.22 60.55 60.85 3,070,543 -0.04(-0.07%)
Oct 12, 2007 59.81 61.02 59.36 60.90 2,344,314 +1.37(+2.30%)
Oct 11, 2007 59.18 60.20 58.95 59.53 2,422,582 +0.70(+1.20%)
Oct 10, 2007 59.68 59.84 58.40 58.82 2,104,836 -0.81(-1.37%)
Oct 09, 2007 59.01 59.90 58.89 59.64 2,028,368 +0.87(+1.48%)
Oct 08, 2007 57.66 59.29 57.66 58.77 2,054,370 +1.26(+2.19%)
Oct 05, 2007 57.78 57.98 57.34 57.51 1,477,024 +0.18(+0.31%)
Oct 04, 2007 57.27 57.63 57.09 57.33 1,116,428 +0.36(+0.64%)
Oct 03, 2007 56.65 57.06 56.38 56.97 1,865,099 -0.05(-0.10%)
Oct 02, 2007 58.43 58.90 56.88 57.02 3,563,567 -0.79(-1.37%)
Oct 01, 2007 57.74 58.91 57.58 57.82 2,836,529 +0.03(+0.05%)
Sep 28, 2007 58.14 58.63 57.35 57.79 2,289,725 -0.22(-0.38%)
Sep 27, 2007 58.18 58.21 57.30 58.01 1,535,052 +0.29(+0.50%)
Sep 26, 2007 57.54 58.30 57.37 57.72 2,364,261 +0.05(+0.08%)
Sep 25, 2007 55.86 57.69 55.86 57.67 2,710,679 +1.75(+3.13%)
Sep 24, 2007 56.56 57.11 55.83 55.92 2,245,427 -0.83(-1.47%)
Sep 21, 2007 57.59 58.08 56.76 56.76 4,189,018 -0.18(-0.31%)
Sep 20, 2007 56.93 57.19 56.47 56.93 1,697,152 +0.15(+0.27%)
Sep 19, 2007 56.12 57.08 56.11 56.78 2,102,621 +0.76(+1.36%)
Sep 18, 2007 55.22 56.09 54.91 56.02 2,048,978 +0.96(+1.75%)
Sep 17, 2007 55.30 55.38 54.75 55.06 1,499,533 -0.44(-0.79%)
Sep 14, 2007 55.32 55.76 54.85 55.50 3,149,766 +0.18(+0.32%)
Sep 13, 2007 55.26 55.75 54.92 55.32 1,959,815 +0.53(+0.97%)
Sep 12, 2007 54.29 55.11 54.29 54.79 2,185,352 +0.38(+0.69%)
Sep 11, 2007 54.10 54.66 53.66 54.41 2,145,741 +0.57(+1.05%)
Sep 10, 2007 54.08 54.25 52.93 53.84 1,685,166 +0.38(+0.72%)
Sep 07, 2007 53.19 54.10 53.12 53.46 2,434,568 -0.49(-0.90%)
Sep 06, 2007 53.11 53.96 52.95 53.94 1,289,344 +0.67(+1.26%)
Sep 05, 2007 52.42 53.98 52.42 53.27 1,590,011 -0.99(-1.82%)
Sep 04, 2007 53.73 54.32 53.16 54.26 1,578,902 +0.51(+0.95%)
Aug 31, 2007 54.04 54.56 53.61 53.75 1,880,154 +0.32(+0.60%)
Aug 30, 2007 52.93 53.90 52.75 53.42 1,486,378 -0.11(-0.20%)
Aug 29, 2007 52.21 53.53 52.21 53.53 2,010,536 +1.30(+2.49%)
Aug 28, 2007 54.15 54.15 52.12 52.23 2,785,078 -2.13(-3.93%)
Aug 27, 2007 54.26 54.72 53.94 54.37 1,335,241 +0.18(+0.34%)
Aug 24, 2007 53.23 54.23 53.21 54.18 1,557,123 +1.05(+1.97%)
Aug 23, 2007 53.60 53.60 52.77 53.14 1,338,457 -0.34(-0.64%)
Aug 22, 2007 53.34 53.71 52.99 53.48 2,387,794 +0.32(+0.60%)
Aug 21, 2007 52.64 53.62 52.36 53.16 1,897,402 +0.14(+0.26%)
Aug 20, 2007 53.16 53.16 52.19 53.02 1,886,147 +0.01(+0.03%)
Aug 17, 2007 53.34 53.94 52.00 53.01 4,094,354 +1.20(+2.31%)
Aug 16, 2007 51.00 52.00 50.07 51.81 4,611,881 +0.31(+0.60%)
Aug 15, 2007 51.93 52.43 51.43 51.50 3,470,676 -0.19(-0.37%)
Aug 14, 2007 53.15 53.15 51.65 51.69 3,030,493 -1.55(-2.92%)
Aug 13, 2007 54.31 54.42 52.97 53.25 3,818,776 +0.36(+0.67%)
Aug 10, 2007 49.91 54.48 48.31 52.89 8,152,646 +2.10(+4.14%)
Aug 09, 2007 52.82 53.03 49.91 50.79 8,236,693 -2.80(-5.22%)
Aug 08, 2007 53.30 53.63 52.71 53.59 5,535,807 +0.06(+0.12%)
Aug 07, 2007 54.21 54.56 52.68 53.53 5,096,281 -1.14(-2.09%)
Aug 06, 2007 54.81 55.01 54.40 54.67 4,355,796 -0.05(-0.10%)
Aug 03, 2007 54.88 55.07 54.64 54.72 3,338,081 -0.23(-0.41%)
Aug 02, 2007 53.61 55.09 53.54 54.95 3,761,592 +1.27(+2.37%)
Aug 01, 2007 53.37 54.19 53.29 53.68 4,153,587 -0.07(-0.13%)
Jul 31, 2007 54.62 54.74 53.37 53.75 5,852,260 -0.65(-1.19%)
Jul 30, 2007 54.05 54.85 53.77 54.40 3,421,029 +0.12(+0.23%)
Jul 27, 2007 55.35 55.72 54.27 54.27 3,191,863 -0.90(-1.62%)
Jul 26, 2007 56.18 56.75 54.50 55.17 4,715,017 -1.68(-2.95%)
Jul 25, 2007 56.44 57.53 55.59 56.85 5,813,382 +1.91(+3.47%)
Jul 24, 2007 56.09 56.09 54.94 54.94 3,257,936 -0.62(-1.11%)
Jul 23, 2007 55.57 55.98 55.35 55.55 1,919,035 +0.38(+0.68%)
Jul 20, 2007 54.03 55.66 53.95 55.18 3,925,624 -0.07(-0.12%)
Jul 19, 2007 55.07 55.68 54.90 55.24 3,649,806 +0.73(+1.33%)
Jul 18, 2007 54.76 55.14 54.10 54.52 4,310,484 -0.71(-1.29%)
Jul 17, 2007 54.46 55.36 54.34 55.23 2,999,652 +0.67(+1.23%)
Jul 16, 2007 54.29 54.70 53.86 54.56 2,019,890 -0.16(-0.29%)
Jul 13, 2007 54.37 54.95 54.36 54.72 1,622,899 +0.10(+0.19%)
Jul 12, 2007 53.95 54.62 53.73 54.62 2,204,939 +0.63(+1.17%)
Jul 11, 2007 53.68 54.10 53.52 53.99 3,826,376 +0.72(+1.35%)
Jul 10, 2007 53.79 54.18 53.25 53.27 2,264,429 -1.15(-2.11%)
Jul 09, 2007 54.56 54.62 54.18 54.42 1,979,548 -0.14(-0.26%)
Jul 06, 2007 54.29 54.72 54.00 54.56 2,100,283 +0.54(+1.00%)
Jul 05, 2007 53.54 54.05 53.54 54.02 2,078,650 +0.33(+0.61%)
Jul 03, 2007 53.81 54.03 53.41 53.69 1,577,879 +0.20(+0.37%)
Jul 02, 2007 53.80 53.85 52.92 53.49 5,074,538 -0.02(-0.04%)
Jun 29, 2007 54.18 54.42 53.08 53.51 3,189,962 -0.53(-0.99%)
Jun 28, 2007 53.66 54.43 53.34 54.05 2,178,044 +0.39(+0.73%)
Jun 27, 2007 52.99 53.74 52.90 53.66 2,371,424 +0.30(+0.56%)
Jun 26, 2007 53.71 53.75 53.08 53.36 1,774,036 -0.40(-0.74%)
Jun 25, 2007 53.92 54.19 53.34 53.75 2,740,935 +0.38(+0.70%)
Jun 22, 2007 53.98 53.99 53.06 53.38 3,482,444 -0.60(-1.12%)
Jun 21, 2007 54.38 54.24 53.41 53.98 2,984,158 -0.40(-0.73%)
Jun 20, 2007 55.42 55.61 54.38 54.38 2,100,721 -0.60(-1.10%)
Jun 19, 2007 54.42 55.17 54.42 54.98 2,811,534 +0.55(+1.01%)
Jun 18, 2007 55.00 55.20 54.36 54.43 1,788,215 -0.47(-0.86%)
Jun 15, 2007 55.41 55.66 54.87 54.90 4,291,336 +0.14(+0.26%)
Jun 14, 2007 54.83 55.30 54.59 54.76 2,266,621 -0.10(-0.19%)
Jun 13, 2007 54.34 54.94 54.10 54.86 3,738,968 +0.65(+1.20%)
Jun 12, 2007 54.64 54.81 54.21 54.21 2,667,121 -0.73(-1.33%)
Jun 11, 2007 55.01 55.12 54.41 54.94 1,855,013 -0.18(-0.34%)
Jun 08, 2007 54.36 55.16 54.22 55.13 2,698,405 +0.66(+1.21%)
Jun 07, 2007 54.56 55.46 54.47 54.47 4,995,425 +0.47(+0.87%)
Jun 06, 2007 53.83 54.24 53.64 54.00 2,045,031 -0.01(-0.03%)
Jun 05, 2007 54.71 54.71 53.89 54.01 2,262,485 -0.38(-0.69%)
Jun 04, 2007 54.65 54.65 54.20 54.39 2,343,944 -0.26(-0.48%)
Jun 01, 2007 54.90 55.37 54.45 54.65 2,214,878 -0.25(-0.45%)
May 31, 2007 54.49 55.20 54.49 54.90 4,418,849 +0.54(+0.99%)
May 30, 2007 54.30 54.62 53.86 54.36 4,351,118 -0.51(-0.92%)
May 29, 2007 54.38 54.96 54.13 54.86 3,764,322 +0.91(+1.69%)
May 25, 2007 54.05 54.70 53.84 53.95 1,905,368 +0.17(+0.32%)
May 24, 2007 54.85 55.19 53.65 53.78 3,075,254 -0.82(-1.50%)
May 23, 2007 55.12 55.12 54.44 54.60 2,140,040 -0.51(-0.93%)
May 22, 2007 55.90 55.96 55.07 55.11 1,706,214 -0.96(-1.71%)
May 21, 2007 55.60 56.38 55.31 56.07 2,604,561 +0.48(+0.86%)
May 18, 2007 55.76 55.72 55.07 55.59 1,910,265 +0.17(+0.31%)
May 17, 2007 55.58 55.79 55.31 55.42 1,172,410 -0.24(-0.43%)
May 16, 2007 55.41 55.72 55.16 55.66 1,292,858 +0.28(+0.51%)
May 15, 2007 55.24 55.89 55.13 55.38 1,592,935 +0.40(+0.73%)
May 14, 2007 54.83 55.30 54.74 54.98 961,929 +0.14(+0.26%)
May 11, 2007 54.67 54.90 54.54 54.83 841,706 +0.44(+0.81%)
May 10, 2007 54.85 54.98 54.31 54.40 1,658,375 -0.77(-1.39%)
May 09, 2007 54.53 55.44 54.53 55.16 1,382,015 +0.21(+0.39%)
May 08, 2007 55.70 55.49 54.41 54.95 1,667,936 -0.75(-1.34%)
May 07, 2007 54.73 55.79 54.61 55.70 2,142,203 +1.18(+2.16%)
May 04, 2007 55.05 55.18 54.22 54.52 1,428,366 -0.53(-0.97%)
May 03, 2007 54.85 55.36 54.66 55.05 1,794,681 +0.44(+0.81%)
May 02, 2007 53.86 54.84 53.73 54.61 1,727,979 +0.91(+1.69%)
May 01, 2007 53.77 53.98 53.30 53.70 1,392,539 -0.01(-0.01%)
Apr 30, 2007 54.73 54.92 53.68 53.71 2,194,857 -1.21(-2.20%)
Apr 27, 2007 54.12 55.11 54.02 54.92 1,896,937 +0.80(+1.48%)
Apr 26, 2007 54.31 54.93 53.72 54.12 2,607,264 -0.20(-0.37%)
Apr 25, 2007 55.07 55.42 53.77 54.31 2,246,158 -0.47(-0.85%)
Apr 24, 2007 54.05 54.90 54.05 54.78 2,083,912 +0.66(+1.21%)
Apr 23, 2007 54.33 54.77 54.07 54.12 1,529,059 -0.30(-0.55%)
Apr 20, 2007 53.74 54.90 53.74 54.42 3,926,054 +1.09(+2.04%)
Apr 19, 2007 53.22 53.48 52.50 53.34 2,361,936 +0.62(+1.18%)
Apr 18, 2007 52.52 52.91 52.28 52.71 1,097,758 +0.14(+0.27%)
Apr 17, 2007 52.83 52.83 52.32 52.57 1,165,833 -0.23(-0.44%)
Apr 16, 2007 52.75 53.10 52.58 52.80 1,705,796 +0.31(+0.60%)
Apr 13, 2007 53.42 53.42 52.20 52.49 1,269,904 -0.42(-0.80%)
Apr 12, 2007 52.47 53.07 52.24 52.91 1,897,359 +0.42(+0.81%)
Apr 11, 2007 53.42 53.55 52.34 52.49 1,851,605 -1.14(-2.13%)
Apr 10, 2007 53.63 53.87 53.53 53.63 1,558,001 -0.09(-0.17%)
Apr 09, 2007 53.56 54.05 53.51 53.72 1,159,986 +0.28(+0.52%)
Apr 05, 2007 53.31 53.86 53.29 53.44 1,310,246 -0.10(-0.19%)
Apr 04, 2007 53.06 53.85 52.86 53.54 2,305,502 +0.60(+1.14%)
Apr 03, 2007 52.50 53.10 52.45 52.94 1,472,200 +0.76(+1.46%)
Apr 02, 2007 52.32 52.47 52.00 52.18 2,558,080 -0.09(-0.17%)
Mar 30, 2007 52.56 52.90 51.84 52.27 2,257,705 -0.17(-0.33%)
Mar 29, 2007 53.11 53.20 52.20 52.44 1,601,157 -0.12(-0.23%)
Mar 28, 2007 52.96 52.99 52.24 52.56 1,571,302 -0.49(-0.93%)
Mar 27, 2007 52.73 53.27 52.52 53.06 1,754,888 -0.03(-0.05%)
Mar 26, 2007 52.94 53.20 52.37 53.08 1,751,521 -0.03(-0.05%)
Mar 23, 2007 53.07 53.45 52.90 53.11 2,233,880 +0.14(+0.27%)
Mar 22, 2007 53.73 53.75 52.76 52.97 3,504,807 -0.77(-1.43%)
Mar 21, 2007 53.54 53.77 52.93 53.73 2,128,461 +0.08(+0.15%)
Mar 20, 2007 53.46 53.71 53.20 53.65 1,413,587 +0.07(+0.13%)
Mar 19, 2007 53.25 53.71 53.22 53.58 1,725,801 +0.53(+0.99%)
Mar 16, 2007 53.34 53.59 52.93 53.06 2,519,638 +0.05(+0.09%)
Mar 15, 2007 52.93 53.06 52.50 53.01 1,263,239 -0.07(-0.13%)
Mar 14, 2007 52.65 53.17 51.89 53.08 1,913,480 +0.55(+1.05%)
Mar 13, 2007 53.90 53.63 52.45 52.52 2,002,058 -1.38(-2.55%)
Mar 12, 2007 52.80 53.99 52.60 53.90 1,699,929 +1.00(+1.89%)
Mar 09, 2007 53.16 53.16 52.63 52.90 1,282,913 +0.16(+0.30%)
Mar 08, 2007 52.47 53.04 52.04 52.74 1,789,676 +0.73(+1.39%)
Mar 07, 2007 52.17 52.39 51.91 52.02 2,539,516 -0.31(-0.60%)
Mar 06, 2007 51.76 52.49 51.47 52.33 2,641,980 +0.93(+1.81%)
Mar 05, 2007 50.90 51.95 50.89 51.40 1,967,416 -0.23(-0.44%)
Mar 02, 2007 51.72 52.30 51.51 51.63 2,346,721 -0.65(-1.24%)
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.