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

Genl Dynamics (NY: GD )

308.09 +1.22 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 27, 2015 112.71 113.10 112.44 112.48 1,564,210 -0.53(-0.47%)
Feb 26, 2015 113.63 113.99 112.66 113.01 1,307,366 -0.58(-0.51%)
Feb 25, 2015 114.83 114.83 113.45 113.58 907,242 -1.25(-1.09%)
Feb 24, 2015 114.18 115.13 114.14 114.83 942,882 +0.34(+0.30%)
Feb 23, 2015 114.88 115.13 114.09 114.49 922,118 -0.80(-0.69%)
Feb 20, 2015 112.92 115.54 112.69 115.29 1,654,828 +2.21(+1.96%)
Feb 19, 2015 112.12 113.41 111.86 113.07 916,496 +0.69(+0.61%)
Feb 18, 2015 111.64 112.58 111.56 112.38 931,720 +0.49(+0.44%)
Feb 17, 2015 111.29 112.06 110.44 111.89 1,532,983 +0.36(+0.32%)
Feb 13, 2015 111.61 111.53 111.53 111.53 1,680,071 -0.44(-0.39%)
Feb 12, 2015 111.26 112.30 111.09 111.97 1,062,223 +0.76(+0.69%)
Feb 11, 2015 111.92 112.04 110.49 111.21 1,600,790 -0.77(-0.69%)
Feb 10, 2015 112.44 112.44 110.80 111.98 1,679,740 +0.99(+0.89%)
Feb 09, 2015 112.38 112.87 110.74 110.99 2,346,878 -1.91(-1.69%)
Feb 06, 2015 112.41 113.75 112.09 112.89 1,762,379 +0.49(+0.43%)
Feb 05, 2015 112.30 112.82 111.86 112.41 1,726,696 +0.13(+0.11%)
Feb 04, 2015 112.46 113.36 112.06 112.28 1,851,281 -0.34(-0.30%)
Feb 03, 2015 110.96 112.74 110.61 112.62 2,335,765 +2.29(+2.08%)
Feb 02, 2015 108.52 110.62 107.39 110.33 2,505,858 +2.36(+2.18%)
Jan 30, 2015 107.66 109.51 107.50 107.97 4,293,423 -1.03(-0.94%)
Jan 29, 2015 110.49 110.91 107.83 109.00 3,865,540 -1.56(-1.41%)
Jan 28, 2015 112.66 115.03 110.33 110.55 3,411,025 -0.65(-0.58%)
Jan 27, 2015 112.12 112.46 111.08 111.20 1,961,896 -2.32(-2.04%)
Jan 26, 2015 114.39 114.39 113.07 113.52 1,509,840 -1.02(-0.89%)
Jan 23, 2015 114.41 115.42 113.74 114.54 1,106,000 +0.09(+0.08%)
Jan 22, 2015 113.00 114.73 112.22 114.45 1,617,729 +1.88(+1.67%)
Jan 21, 2015 112.10 112.94 111.69 112.57 1,478,035 +0.65(+0.58%)
Jan 20, 2015 112.73 113.38 110.72 111.92 2,173,825 -0.79(-0.70%)
Jan 16, 2015 111.44 112.72 112.72 112.72 2,074,641 +1.10(+0.99%)
Jan 15, 2015 111.32 112.24 110.83 111.61 1,828,776 +0.29(+0.26%)
Jan 14, 2015 110.09 111.70 109.74 111.32 1,553,070 +0.15(+0.13%)
Jan 13, 2015 112.56 113.56 110.29 111.18 2,134,335 -0.09(-0.08%)
Jan 12, 2015 112.63 112.64 110.97 111.27 1,718,472 -0.86(-0.77%)
Jan 09, 2015 111.64 112.56 110.85 112.13 3,758,640 +0.41(+0.37%)
Jan 08, 2015 109.84 111.81 109.70 111.72 4,782,054 +2.63(+2.41%)
Jan 07, 2015 109.56 110.27 108.90 109.09 2,562,190 -0.42(-0.38%)
Jan 06, 2015 109.56 110.22 108.26 109.51 3,436,428 +0.13(+0.12%)
Jan 05, 2015 111.31 111.85 109.23 109.38 1,781,120 -2.33(-2.09%)
Jan 02, 2015 111.72 112.19 110.67 111.71 1,378,423 +0.67(+0.60%)
Dec 31, 2014 112.31 111.04 111.04 111.04 1,449,332 -1.62(-1.44%)
Dec 30, 2014 113.46 113.46 112.52 112.66 1,197,108 -0.84(-0.74%)
Dec 29, 2014 113.77 114.02 113.14 113.50 1,221,730 -0.58(-0.51%)
Dec 26, 2014 114.52 114.64 114.01 114.08 707,317 -0.12(-0.11%)
Dec 24, 2014 114.25 114.20 114.20 114.20 1,010,467 +0.19(+0.16%)
Dec 23, 2014 114.69 114.88 113.90 114.02 1,926,404 -0.07(-0.06%)
Dec 22, 2014 113.51 114.58 113.13 114.09 4,033,914 +1.27(+1.12%)
Dec 19, 2014 113.06 113.64 112.76 112.82 5,001,635 +0.01(+0.01%)
Dec 18, 2014 111.93 113.16 111.93 112.81 3,907,453 +2.09(+1.89%)
Dec 17, 2014 110.22 111.24 109.31 110.72 2,422,439 +0.67(+0.61%)
Dec 16, 2014 109.27 112.11 108.97 110.06 2,739,217 +0.64(+0.58%)
Dec 15, 2014 111.08 111.83 109.32 109.42 3,060,173 -1.45(-1.31%)
Dec 12, 2014 113.78 114.00 110.81 110.87 3,704,276 -4.03(-3.50%)
Dec 11, 2014 114.38 115.66 114.31 114.90 1,982,638 +1.02(+0.89%)
Dec 10, 2014 116.72 116.86 113.72 113.88 2,474,433 -3.13(-2.68%)
Dec 09, 2014 115.83 117.52 115.33 117.01 2,293,370 +0.05(+0.04%)
Dec 08, 2014 117.20 117.50 116.43 116.96 2,646,757 -0.15(-0.13%)
Dec 05, 2014 116.99 117.40 116.77 117.11 2,246,377 +0.22(+0.19%)
Dec 04, 2014 117.25 117.25 116.27 116.90 1,692,388 -0.20(-0.17%)
Dec 03, 2014 116.79 117.31 116.45 117.10 2,454,627 +0.73(+0.63%)
Dec 02, 2014 116.26 116.70 116.08 116.36 1,845,888 +0.37(+0.32%)
Dec 01, 2014 116.99 117.16 115.94 115.99 2,259,971 -1.29(-1.10%)
Nov 28, 2014 117.24 117.91 117.02 117.28 1,041,255 +0.67(+0.57%)
Nov 26, 2014 116.91 116.61 116.61 116.61 1,924,510 -0.06(-0.05%)
Nov 25, 2014 117.32 117.35 116.64 116.67 2,001,082 -0.23(-0.19%)
Nov 24, 2014 117.07 117.74 116.70 116.90 2,022,587 +0.23(+0.20%)
Nov 21, 2014 117.27 117.58 116.41 116.66 1,741,227 +0.68(+0.58%)
Nov 20, 2014 115.19 116.13 114.55 115.98 1,367,018 +0.31(+0.26%)
Nov 19, 2014 115.79 115.90 114.95 115.68 1,325,817 -0.45(-0.39%)
Nov 18, 2014 114.77 116.75 114.52 116.13 1,671,970 +1.52(+1.32%)
Nov 17, 2014 114.74 115.33 114.33 114.61 1,609,420 -0.49(-0.43%)
Nov 14, 2014 115.07 115.72 114.21 115.11 2,191,796 -0.04(-0.03%)
Nov 13, 2014 113.75 115.78 113.68 115.15 2,450,784 +1.14(+1.00%)
Nov 12, 2014 113.67 114.29 113.53 114.01 1,520,448 +0.00(+0.00%)
Nov 11, 2014 113.81 114.67 113.78 114.01 1,582,245 +0.39(+0.34%)
Nov 10, 2014 113.20 114.15 112.89 113.62 2,184,369 +0.55(+0.48%)
Nov 07, 2014 114.17 114.36 112.74 113.07 2,472,336 -1.15(-1.00%)
Nov 06, 2014 114.57 115.03 114.06 114.22 1,847,761 -0.31(-0.28%)
Nov 05, 2014 113.88 114.88 113.18 114.53 2,374,770 +0.94(+0.82%)
Nov 04, 2014 112.68 113.68 112.39 113.60 2,435,602 +0.86(+0.77%)
Nov 03, 2014 112.77 113.30 111.93 112.73 2,899,095 -0.03(-0.03%)
Oct 31, 2014 112.79 113.59 111.85 112.77 3,418,948 +1.19(+1.06%)
Oct 30, 2014 109.38 112.17 108.66 111.58 2,819,610 +1.48(+1.35%)
Oct 29, 2014 110.07 110.47 109.41 110.09 2,266,765 -0.12(-0.11%)
Oct 28, 2014 107.96 110.22 107.91 110.22 2,529,680 +2.83(+2.64%)
Oct 27, 2014 106.77 107.55 106.38 107.38 2,464,921 +0.48(+0.45%)
Oct 24, 2014 105.17 106.94 104.78 106.91 1,744,794 +1.74(+1.66%)
Oct 23, 2014 103.75 106.05 103.66 105.17 2,717,388 +3.25(+3.19%)
Oct 22, 2014 102.62 103.45 101.33 101.91 3,251,300 +1.95(+1.95%)
Oct 21, 2014 97.78 100.20 97.78 99.96 2,207,300 +2.09(+2.14%)
Oct 20, 2014 97.23 97.91 97.04 97.87 1,382,774 +0.35(+0.36%)
Oct 17, 2014 96.02 98.03 96.02 97.52 2,391,913 +2.44(+2.56%)
Oct 16, 2014 93.59 95.73 93.30 95.09 2,673,505 -0.10(-0.11%)
Oct 15, 2014 94.89 95.75 92.57 95.19 2,841,472 -0.51(-0.53%)
Oct 14, 2014 95.64 96.94 95.31 95.70 3,059,981 +0.27(+0.29%)
Oct 13, 2014 98.59 99.32 95.34 95.43 2,874,855 -2.38(-2.43%)
Oct 10, 2014 98.17 98.80 97.44 97.81 3,020,781 -0.23(-0.23%)
Oct 09, 2014 99.40 99.53 97.60 98.03 2,591,402 -1.33(-1.34%)
Oct 08, 2014 97.04 99.50 96.45 99.36 2,190,102 +2.48(+2.57%)
Oct 07, 2014 98.57 98.69 96.86 96.88 2,222,195 -1.94(-1.97%)
Oct 06, 2014 99.66 100.28 98.24 98.82 1,860,891 -0.35(-0.35%)
Oct 03, 2014 98.43 99.36 98.28 99.17 3,338,464 +1.40(+1.43%)
Oct 02, 2014 98.80 99.26 96.77 97.77 7,160,054 -2.00(-2.00%)
Oct 01, 2014 101.28 101.32 99.62 99.77 2,403,503 -2.25(-2.20%)
Sep 30, 2014 102.35 103.06 101.86 102.02 2,267,914 -0.32(-0.31%)
Sep 29, 2014 101.78 103.13 101.61 102.34 1,624,026 -0.17(-0.16%)
Sep 26, 2014 100.72 102.71 100.53 102.51 1,954,964 +2.16(+2.15%)
Sep 25, 2014 101.84 101.94 100.10 100.35 1,784,453 -1.58(-1.55%)
Sep 24, 2014 101.25 102.11 101.06 101.93 1,606,139 +0.81(+0.80%)
Sep 23, 2014 102.44 102.77 101.05 101.12 1,997,880 -1.65(-1.60%)
Sep 22, 2014 103.77 103.86 102.66 102.76 1,440,047 -1.15(-1.10%)
Sep 19, 2014 104.35 104.49 103.56 103.91 3,073,779 +0.14(+0.13%)
Sep 18, 2014 103.23 103.89 103.20 103.77 1,398,510 +0.83(+0.81%)
Sep 17, 2014 102.75 103.47 102.26 102.94 1,227,244 +0.39(+0.38%)
Sep 16, 2014 101.62 103.02 101.29 102.55 1,561,505 +0.72(+0.71%)
Sep 15, 2014 101.41 102.04 100.97 101.82 1,369,513 +0.36(+0.36%)
Sep 12, 2014 101.63 101.69 100.98 101.46 1,279,636 -0.18(-0.17%)
Sep 11, 2014 102.02 102.11 101.41 101.64 1,547,009 -0.64(-0.63%)
Sep 10, 2014 101.25 102.50 101.22 102.28 1,498,943 +0.93(+0.92%)
Sep 09, 2014 100.96 101.96 100.92 101.35 2,003,000 +0.39(+0.39%)
Sep 08, 2014 100.55 101.50 100.37 100.96 1,843,038 +0.26(+0.26%)
Sep 05, 2014 100.12 100.74 99.29 100.70 1,818,646 +0.60(+0.60%)
Sep 04, 2014 100.30 101.32 99.95 100.10 1,860,009 -0.19(-0.18%)
Sep 03, 2014 99.17 100.32 98.46 100.28 2,669,573 +1.82(+1.85%)
Sep 02, 2014 99.01 99.41 98.36 98.46 2,132,276 -0.47(-0.48%)
Aug 29, 2014 98.77 98.93 98.93 98.93 1,420,936 -0.11(-0.11%)
Aug 28, 2014 99.30 99.37 98.69 99.05 1,350,248 -0.48(-0.48%)
Aug 27, 2014 100.02 100.11 99.34 99.53 1,094,366 -0.33(-0.33%)
Aug 26, 2014 100.07 100.25 99.74 99.86 947,570 -0.02(-0.02%)
Aug 25, 2014 99.69 100.21 99.24 99.87 1,457,115 +0.46(+0.46%)
Aug 22, 2014 99.27 99.84 98.83 99.42 1,397,212 +0.14(+0.14%)
Aug 21, 2014 99.11 99.74 98.84 99.28 1,563,124 +0.16(+0.16%)
Aug 20, 2014 97.65 99.33 97.52 99.12 1,520,883 +1.34(+1.37%)
Aug 19, 2014 97.45 97.91 97.37 97.78 1,314,107 +0.51(+0.52%)
Aug 18, 2014 96.49 97.50 96.46 97.27 1,344,639 +1.48(+1.54%)
Aug 15, 2014 95.96 96.32 95.19 95.80 2,341,609 +0.18(+0.18%)
Aug 14, 2014 95.80 96.27 95.56 95.62 1,203,463 +0.00(+0.00%)
Aug 13, 2014 94.60 95.76 94.09 95.62 1,147,509 +1.53(+1.62%)
Aug 12, 2014 94.50 95.12 93.81 94.09 1,167,093 -0.48(-0.51%)
Aug 11, 2014 94.61 95.13 94.25 94.58 1,418,976 +0.53(+0.56%)
Aug 08, 2014 91.99 94.15 91.99 94.05 2,334,148 +2.22(+2.42%)
Aug 07, 2014 92.10 93.19 91.59 91.82 1,951,260 -0.29(-0.31%)
Aug 06, 2014 92.76 93.11 91.99 92.11 2,275,588 -1.28(-1.38%)
Aug 05, 2014 93.92 95.12 93.24 93.40 2,384,751 -0.71(-0.75%)
Aug 04, 2014 94.22 94.40 93.04 94.10 2,246,864 -0.12(-0.13%)
Aug 01, 2014 93.45 94.78 93.45 94.22 1,918,811 +0.49(+0.52%)
Jul 31, 2014 94.98 95.42 93.48 93.73 2,696,277 -1.96(-2.05%)
Jul 30, 2014 95.71 96.31 95.16 95.69 1,475,299 +0.02(+0.03%)
Jul 29, 2014 96.71 96.89 95.67 95.67 1,233,287 -1.04(-1.08%)
Jul 28, 2014 96.90 97.22 96.09 96.71 1,543,925 -0.53(-0.54%)
Jul 25, 2014 97.10 98.07 97.02 97.24 1,520,593 -0.27(-0.28%)
Jul 24, 2014 96.90 97.87 96.85 97.51 2,718,359 +0.60(+0.62%)
Jul 23, 2014 96.61 97.22 95.61 96.91 3,628,444 +1.75(+1.84%)
Jul 22, 2014 95.29 95.63 95.00 95.16 1,722,576 +0.16(+0.17%)
Jul 21, 2014 94.30 95.10 94.00 95.00 1,032,082 +0.57(+0.60%)
Jul 18, 2014 93.64 94.62 93.52 94.43 1,775,124 +1.24(+1.33%)
Jul 17, 2014 93.97 94.36 93.15 93.19 991,413 -1.13(-1.20%)
Jul 16, 2014 94.69 94.84 94.04 94.33 995,084 +0.00(+0.00%)
Jul 15, 2014 93.83 94.80 93.81 94.33 1,989,010 +0.67(+0.71%)
Jul 14, 2014 93.99 94.28 93.44 93.66 1,939,561 -0.14(-0.15%)
Jul 11, 2014 92.85 93.93 92.56 93.80 1,885,228 +1.06(+1.14%)
Jul 10, 2014 91.57 93.21 91.54 92.74 1,461,494 -0.07(-0.08%)
Jul 09, 2014 92.31 92.86 91.93 92.81 1,362,579 +0.66(+0.71%)
Jul 08, 2014 92.85 92.91 91.77 92.15 1,639,864 -0.76(-0.82%)
Jul 07, 2014 93.25 93.30 92.58 92.91 1,734,121 -0.22(-0.23%)
Jul 03, 2014 93.15 93.13 93.13 93.13 1,107,374 +0.42(+0.45%)
Jul 02, 2014 93.27 93.47 92.42 92.71 1,849,074 -0.76(-0.82%)
Jul 01, 2014 92.45 93.97 92.04 93.48 2,708,490 +0.42(+0.45%)
Jun 30, 2014 93.74 93.86 92.92 93.06 1,542,426 -0.76(-0.81%)
Jun 27, 2014 93.24 94.02 93.22 93.82 1,906,694 +0.42(+0.44%)
Jun 26, 2014 93.65 93.71 92.75 93.40 1,136,241 -0.19(-0.20%)
Jun 25, 2014 93.18 93.74 92.78 93.59 1,522,793 +0.42(+0.45%)
Jun 24, 2014 94.30 94.89 93.12 93.17 1,857,805 -1.64(-1.73%)
Jun 23, 2014 95.67 95.67 94.56 94.81 1,494,376 -0.65(-0.68%)
Jun 20, 2014 95.57 95.89 95.37 95.45 2,768,190 -0.39(-0.41%)
Jun 19, 2014 95.54 95.95 95.00 95.84 1,574,060 +0.32(+0.33%)
Jun 18, 2014 95.27 95.65 94.58 95.53 1,160,392 +0.43(+0.45%)
Jun 17, 2014 95.22 95.32 94.37 95.09 1,500,360 -0.08(-0.08%)
Jun 16, 2014 94.93 95.58 94.77 95.17 1,566,365 +0.05(+0.05%)
Jun 13, 2014 94.82 95.47 94.42 95.13 1,197,943 +0.54(+0.57%)
Jun 12, 2014 95.63 95.87 94.31 94.58 1,314,177 -1.13(-1.18%)
Jun 11, 2014 96.07 96.40 95.50 95.71 1,976,404 -0.76(-0.79%)
Jun 10, 2014 96.25 96.68 95.80 96.47 1,986,388 -0.01(-0.01%)
Jun 06, 2014 96.43 97.04 96.20 96.48 2,344,106 -0.05(-0.05%)
Jun 05, 2014 94.81 96.54 94.75 96.52 2,466,143 +2.02(+2.14%)
Jun 04, 2014 94.47 94.74 94.10 94.50 1,894,538 +0.00(+0.00%)
Jun 03, 2014 93.42 94.82 93.42 94.50 2,618,686 +0.27(+0.29%)
Jun 02, 2014 94.30 94.60 93.92 94.23 1,889,617 -0.08(-0.08%)
May 30, 2014 93.98 94.39 93.39 94.31 2,343,019 +0.12(+0.13%)
May 29, 2014 93.84 94.37 93.28 94.19 2,369,855 +0.33(+0.35%)
May 28, 2014 92.67 94.02 92.27 93.86 2,688,671 +0.97(+1.04%)
May 27, 2014 92.42 93.00 92.21 92.90 1,442,317 +0.69(+0.74%)
May 23, 2014 91.84 92.21 92.21 92.21 1,843,721 +0.38(+0.41%)
May 22, 2014 91.58 91.96 91.27 91.84 1,190,091 +0.30(+0.32%)
May 21, 2014 90.45 91.60 90.43 91.54 1,942,236 +1.25(+1.39%)
May 20, 2014 91.05 91.47 89.93 90.29 2,321,426 -1.39(-1.52%)
May 19, 2014 90.17 91.82 90.08 91.68 2,539,730 +1.01(+1.11%)
May 16, 2014 90.48 90.78 89.77 90.67 3,174,562 +0.27(+0.30%)
May 15, 2014 91.47 91.68 90.30 90.40 2,642,795 -1.15(-1.26%)
May 14, 2014 92.09 92.52 91.48 91.55 2,453,089 -0.50(-0.55%)
May 13, 2014 91.82 92.59 91.62 92.05 2,787,089 +0.35(+0.38%)
May 12, 2014 90.22 91.77 90.17 91.70 3,020,884 +1.64(+1.83%)
May 09, 2014 89.31 90.06 88.69 90.06 2,667,580 +0.69(+0.77%)
May 08, 2014 89.40 89.87 88.97 89.37 2,666,203 -0.02(-0.03%)
May 07, 2014 89.43 89.72 88.79 89.39 3,135,708 +0.19(+0.21%)
May 06, 2014 88.90 89.61 88.76 89.20 2,208,376 -0.13(-0.14%)
May 05, 2014 88.31 89.42 88.16 89.33 2,652,413 +0.69(+0.78%)
May 02, 2014 87.80 89.18 87.60 88.63 2,661,067 +0.99(+1.13%)
May 01, 2014 87.44 88.46 87.17 87.64 2,355,265 +0.26(+0.29%)
Apr 30, 2014 86.53 87.75 86.10 87.39 3,017,226 +0.95(+1.10%)
Apr 29, 2014 86.66 87.09 86.34 86.44 3,508,813 +0.69(+0.81%)
Apr 28, 2014 87.72 87.76 85.10 85.74 3,310,936 -1.29(-1.49%)
Apr 25, 2014 87.83 88.14 86.81 87.04 1,576,124 -1.13(-1.28%)
Apr 24, 2014 89.27 89.42 87.76 88.16 2,368,134 -0.93(-1.04%)
Apr 23, 2014 86.53 89.51 85.07 89.09 2,836,201 +2.83(+3.28%)
Apr 22, 2014 87.32 87.76 86.24 86.26 2,522,338 -1.01(-1.15%)
Apr 21, 2014 87.18 87.50 86.57 87.27 1,603,084 +0.19(+0.22%)
Apr 17, 2014 86.57 87.08 87.08 87.08 1,949,803 +0.70(+0.81%)
Apr 16, 2014 85.79 86.38 85.19 86.38 1,496,443 +1.18(+1.39%)
Apr 15, 2014 84.20 85.37 83.60 85.19 2,141,491 +1.25(+1.49%)
Apr 14, 2014 84.16 84.65 83.21 83.94 2,151,958 +0.11(+0.13%)
Apr 11, 2014 84.13 84.75 83.79 83.83 1,813,302 -0.57(-0.68%)
Apr 10, 2014 86.45 86.79 84.36 84.40 1,820,183 -1.86(-2.16%)
Apr 09, 2014 84.75 86.38 84.67 86.26 2,123,307 +1.82(+2.16%)
Apr 08, 2014 85.45 85.73 84.22 84.44 3,027,907 -1.01(-1.18%)
Apr 07, 2014 85.96 86.72 85.05 85.45 2,945,777 -0.51(-0.59%)
Apr 04, 2014 88.39 88.77 85.74 85.96 2,585,250 -2.06(-2.34%)
Apr 03, 2014 88.08 88.36 87.48 88.02 1,510,651 +0.22(+0.25%)
Apr 02, 2014 87.13 88.28 87.12 87.80 2,105,669 +0.74(+0.85%)
Apr 01, 2014 86.65 87.11 86.25 87.06 1,815,476 +0.60(+0.70%)
Mar 31, 2014 86.13 86.67 85.88 86.46 2,158,642 +0.97(+1.13%)
Mar 28, 2014 84.48 85.79 84.44 85.49 1,897,187 +1.06(+1.25%)
Mar 27, 2014 84.30 85.11 83.74 84.44 2,384,747 -0.23(-0.27%)
Mar 26, 2014 85.88 86.36 84.67 84.67 2,605,500 -0.79(-0.92%)
Mar 25, 2014 85.04 86.14 84.78 85.45 2,331,656 +0.85(+1.00%)
Mar 24, 2014 85.33 85.70 83.87 84.60 2,760,905 -0.40(-0.47%)
Mar 21, 2014 85.95 86.08 84.97 85.00 6,490,570 -0.14(-0.16%)
Mar 20, 2014 85.69 86.03 84.83 85.13 2,591,386 -0.61(-0.71%)
Mar 19, 2014 87.05 87.58 85.32 85.74 2,753,420 -1.10(-1.26%)
Mar 18, 2014 86.44 87.03 86.27 86.84 2,574,429 +0.79(+0.91%)
Mar 17, 2014 84.43 86.46 84.37 86.05 2,213,093 +0.62(+0.72%)
Mar 14, 2014 85.61 86.10 85.10 85.44 3,080,627 -0.29(-0.33%)
Mar 13, 2014 86.98 87.57 85.17 85.72 3,781,095 -1.10(-1.27%)
Mar 12, 2014 86.13 86.89 85.76 86.82 2,259,362 +0.31(+0.36%)
Mar 11, 2014 87.19 87.82 86.46 86.51 2,400,111 -1.13(-1.29%)
Mar 10, 2014 87.73 88.33 87.32 87.64 2,760,607 -0.86(-0.97%)
Mar 07, 2014 87.98 88.98 87.81 88.50 3,328,690 +0.03(+0.04%)
Mar 06, 2014 87.96 89.01 87.89 88.47 3,262,447 -0.31(-0.35%)
Mar 05, 2014 89.22 89.78 88.66 88.78 2,807,571 -0.65(-0.73%)
Mar 04, 2014 88.21 90.15 88.19 89.43 4,587,839 +1.63(+1.85%)
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.