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

Genl Dynamics (NY: GD )

306.87 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 174.47 175.22 173.78 175.10 859,690 +0.47(+0.27%)
Sep 28, 2017 175.35 175.51 174.11 174.63 750,055 -1.51(-0.86%)
Sep 27, 2017 175.27 176.82 174.91 176.14 1,060,989 +1.25(+0.72%)
Sep 26, 2017 174.65 175.64 174.38 174.89 828,294 +0.39(+0.22%)
Sep 25, 2017 175.04 175.04 173.09 174.50 1,412,163 -0.46(-0.26%)
Sep 22, 2017 175.54 175.90 174.29 174.96 1,221,891 -0.26(-0.15%)
Sep 21, 2017 174.24 175.95 173.76 175.22 1,010,338 +1.24(+0.71%)
Sep 20, 2017 172.72 174.86 172.65 173.99 1,535,890 +0.98(+0.57%)
Sep 19, 2017 171.98 173.71 171.43 173.01 920,620 +0.80(+0.47%)
Sep 18, 2017 169.50 172.35 169.38 172.21 1,541,625 +3.33(+1.97%)
Sep 15, 2017 168.73 169.26 168.31 168.88 2,460,344 +0.54(+0.32%)
Sep 14, 2017 167.48 168.49 167.33 168.33 1,080,138 +0.66(+0.40%)
Sep 13, 2017 168.90 169.07 167.63 167.67 1,001,659 -1.83(-1.08%)
Sep 12, 2017 170.26 170.62 169.13 169.50 879,840 -1.13(-0.66%)
Sep 11, 2017 169.18 170.78 169.13 170.63 1,231,465 +2.09(+1.24%)
Sep 08, 2017 167.39 168.99 166.94 168.54 721,658 +0.71(+0.42%)
Sep 07, 2017 167.80 168.44 166.73 167.83 1,147,153 +0.26(+0.15%)
Sep 06, 2017 169.97 169.99 167.50 167.57 1,171,464 -1.69(-1.00%)
Sep 05, 2017 171.13 171.13 168.77 169.27 1,406,723 -1.08(-0.64%)
Sep 01, 2017 171.86 171.94 170.33 170.35 862,564 -1.15(-0.67%)
Aug 31, 2017 171.83 172.29 171.34 171.50 989,370 +0.11(+0.06%)
Aug 30, 2017 171.16 171.42 170.41 171.39 1,049,293 +0.23(+0.13%)
Aug 29, 2017 168.88 171.22 168.86 171.16 1,156,045 +2.62(+1.56%)
Aug 28, 2017 170.28 170.28 168.39 168.54 948,654 -1.00(-0.59%)
Aug 25, 2017 170.62 171.00 169.45 169.54 764,855 -0.36(-0.21%)
Aug 24, 2017 170.54 170.58 169.28 169.90 849,451 -0.24(-0.14%)
Aug 23, 2017 170.95 171.35 169.84 170.14 975,976 -1.26(-0.74%)
Aug 22, 2017 169.88 171.70 169.49 171.40 1,030,176 +2.13(+1.26%)
Aug 21, 2017 169.28 169.53 167.70 169.27 1,411,074 +0.00(+0.00%)
Aug 18, 2017 168.97 170.18 167.63 169.27 1,857,010 +0.63(+0.37%)
Aug 17, 2017 169.81 170.44 168.55 168.64 1,198,159 -2.23(-1.31%)
Aug 16, 2017 170.35 171.48 170.04 170.87 1,028,935 +0.95(+0.56%)
Aug 15, 2017 170.83 170.83 169.41 169.92 1,195,074 -0.69(-0.40%)
Aug 14, 2017 169.64 170.78 169.06 170.61 1,399,695 +2.05(+1.22%)
Aug 11, 2017 169.09 170.23 168.48 168.55 1,298,440 -0.33(-0.20%)
Aug 10, 2017 170.92 171.19 168.68 168.89 1,318,197 -2.32(-1.35%)
Aug 09, 2017 169.75 171.99 168.86 171.20 1,589,595 +1.87(+1.11%)
Aug 08, 2017 169.70 171.14 168.84 169.33 1,588,015 -1.99(-1.16%)
Aug 07, 2017 170.64 171.67 169.87 171.32 1,739,302 +0.91(+0.53%)
Aug 04, 2017 169.94 170.41 169.05 170.41 1,464,493 +0.63(+0.37%)
Aug 03, 2017 168.90 169.84 168.08 169.78 1,257,494 +1.10(+0.65%)
Aug 02, 2017 167.40 168.80 167.01 168.68 1,151,865 +1.29(+0.77%)
Aug 01, 2017 167.76 167.78 165.16 167.40 1,647,302 +0.17(+0.10%)
Jul 31, 2017 169.14 169.15 167.01 167.22 1,732,877 -1.37(-0.81%)
Jul 28, 2017 165.28 168.71 165.28 168.60 2,096,655 +3.49(+2.12%)
Jul 27, 2017 166.71 166.88 164.25 165.10 2,660,604 -0.70(-0.42%)
Jul 26, 2017 169.59 169.81 164.87 165.80 4,789,748 -7.58(-4.37%)
Jul 25, 2017 175.17 175.38 172.83 173.38 1,418,190 -1.17(-0.67%)
Jul 24, 2017 174.23 175.04 173.87 174.55 1,260,663 +0.32(+0.19%)
Jul 21, 2017 172.15 174.23 171.91 174.23 1,165,698 +1.83(+1.06%)
Jul 20, 2017 172.49 173.07 172.11 172.40 1,249,675 +0.05(+0.03%)
Jul 19, 2017 172.06 172.45 171.42 172.34 868,560 +0.78(+0.46%)
Jul 18, 2017 170.56 171.77 169.74 171.56 1,325,395 +1.09(+0.64%)
Jul 17, 2017 171.27 171.56 169.96 170.47 1,351,729 -0.86(-0.50%)
Jul 14, 2017 170.59 171.78 170.40 171.33 1,212,435 +0.85(+0.50%)
Jul 13, 2017 171.37 171.60 170.33 170.48 914,456 -0.82(-0.48%)
Jul 12, 2017 171.47 172.46 170.24 171.30 1,648,498 +1.02(+0.60%)
Jul 11, 2017 171.03 171.21 169.29 170.28 1,338,576 -0.99(-0.58%)
Jul 10, 2017 171.39 172.26 170.53 171.26 1,207,744 -0.16(-0.09%)
Jul 07, 2017 169.93 172.21 169.60 171.42 1,527,014 +1.91(+1.13%)
Jul 06, 2017 170.95 171.26 169.32 169.52 938,861 -1.47(-0.86%)
Jul 05, 2017 169.53 171.38 169.46 170.98 1,352,850 +1.63(+0.97%)
Jul 03, 2017 169.14 170.10 168.06 169.35 884,932 +1.32(+0.79%)
Jun 30, 2017 167.73 168.96 166.46 168.02 1,113,748 +0.97(+0.58%)
Jun 29, 2017 170.47 170.54 166.35 167.06 1,677,744 -3.28(-1.93%)
Jun 28, 2017 169.48 170.84 169.07 170.34 928,263 +1.69(+1.00%)
Jun 27, 2017 169.73 169.94 168.64 168.65 841,851 -1.15(-0.68%)
Jun 26, 2017 171.14 171.61 169.75 169.80 798,037 -0.95(-0.56%)
Jun 23, 2017 170.68 171.69 170.32 170.75 1,418,723 +0.05(+0.03%)
Jun 22, 2017 172.85 173.01 170.64 170.70 1,070,326 -2.23(-1.29%)
Jun 21, 2017 173.37 173.77 172.60 172.93 789,573 +0.03(+0.02%)
Jun 20, 2017 172.82 174.02 172.82 172.91 988,510 -0.56(-0.32%)
Jun 19, 2017 172.53 173.66 172.18 173.47 1,256,909 +1.57(+0.91%)
Jun 16, 2017 171.65 172.43 171.04 171.90 1,640,604 +0.54(+0.32%)
Jun 15, 2017 169.44 171.56 168.99 171.36 975,677 +0.64(+0.37%)
Jun 14, 2017 170.10 171.71 169.93 170.72 1,101,859 +0.62(+0.36%)
Jun 13, 2017 168.28 170.42 168.04 170.10 1,490,016 +1.82(+1.08%)
Jun 12, 2017 169.19 169.69 167.12 168.28 2,191,800 -0.91(-0.54%)
Jun 09, 2017 169.33 170.26 168.31 169.19 1,245,611 -0.14(-0.09%)
Jun 08, 2017 169.49 167.59 169.33 1,174,825 +0.65(+0.39%)
Jun 07, 2017 168.66 168.80 167.71 168.68 1,106,588 +0.36(+0.22%)
Jun 06, 2017 170.42 170.69 168.19 168.31 1,406,092 -2.57(-1.50%)
Jun 05, 2017 172.49 172.59 170.77 170.88 1,063,430 -1.89(-1.10%)
Jun 02, 2017 171.93 173.94 171.82 172.77 1,081,645 +1.00(+0.58%)
Jun 01, 2017 172.31 172.58 171.23 171.77 1,524,997 -0.62(-0.36%)
May 31, 2017 171.65 172.42 170.97 172.39 1,755,264 +1.05(+0.61%)
May 30, 2017 171.49 171.88 170.44 171.34 1,086,010 -0.19(-0.11%)
May 26, 2017 170.56 171.82 170.35 171.53 886,144 +0.97(+0.57%)
May 25, 2017 170.07 171.25 169.80 170.56 1,323,661 +0.94(+0.56%)
May 24, 2017 169.29 170.15 168.85 169.62 840,591 +0.56(+0.33%)
May 23, 2017 168.12 169.10 167.12 169.06 1,201,342 +1.33(+0.79%)
May 22, 2017 167.50 168.79 166.49 167.73 1,713,915 +1.59(+0.96%)
May 19, 2017 163.88 166.67 163.66 166.13 1,261,525 +2.74(+1.68%)
May 18, 2017 162.67 164.13 161.41 163.39 1,481,123 +0.53(+0.33%)
May 17, 2017 165.64 164.75 162.52 162.86 1,625,807 -2.78(-1.68%)
May 16, 2017 165.45 166.40 165.23 165.64 931,426 +0.09(+0.06%)
May 15, 2017 165.80 166.27 165.29 165.55 1,068,206 -0.35(-0.21%)
May 12, 2017 164.85 165.94 164.69 165.89 795,722 +0.52(+0.31%)
May 11, 2017 164.77 165.76 163.84 165.38 1,067,549 +0.50(+0.30%)
May 10, 2017 165.44 166.15 163.99 164.88 1,609,983 -1.87(-1.12%)
May 09, 2017 166.66 167.09 166.30 166.74 883,387 +0.22(+0.13%)
May 08, 2017 165.89 166.67 165.50 166.52 1,053,604 +0.31(+0.18%)
May 05, 2017 165.18 166.23 164.77 166.22 829,028 +1.20(+0.73%)
May 04, 2017 164.78 165.50 164.02 165.01 1,298,954 +0.31(+0.19%)
May 03, 2017 164.44 164.97 163.60 164.70 911,936 +0.09(+0.06%)
May 02, 2017 164.46 164.60 163.70 164.60 1,110,078 +0.78(+0.48%)
May 01, 2017 164.75 165.39 163.82 163.82 1,184,400 -0.54(-0.33%)
Apr 28, 2017 165.43 165.63 164.06 164.37 1,409,394 -1.05(-0.64%)
Apr 27, 2017 165.80 166.77 164.50 165.42 1,151,378 +0.15(+0.09%)
Apr 26, 2017 165.11 167.06 164.32 165.27 2,308,529 +1.36(+0.83%)
Apr 25, 2017 161.89 164.10 161.74 163.90 2,145,379 +1.13(+0.69%)
Apr 24, 2017 162.32 163.26 161.50 162.77 1,840,769 +2.52(+1.57%)
Apr 21, 2017 160.17 161.07 159.63 160.25 1,359,782 +0.69(+0.43%)
Apr 20, 2017 159.47 160.34 158.93 159.57 1,160,352 +0.32(+0.20%)
Apr 19, 2017 159.32 159.66 158.63 159.24 1,461,766 +0.31(+0.20%)
Apr 18, 2017 159.71 160.81 158.67 158.93 1,414,114 -1.28(-0.80%)
Apr 17, 2017 158.76 160.28 158.50 160.21 995,016 +1.83(+1.16%)
Apr 13, 2017 157.79 159.47 157.46 158.38 1,383,297 +0.33(+0.21%)
Apr 12, 2017 159.82 160.05 157.87 158.05 1,321,685 -1.73(-1.08%)
Apr 11, 2017 158.98 160.25 158.33 159.78 955,686 +0.61(+0.38%)
Apr 10, 2017 159.53 160.18 158.83 159.17 1,074,169 -0.32(-0.20%)
Apr 07, 2017 160.13 160.66 158.27 159.49 1,402,271 +1.48(+0.93%)
Apr 06, 2017 157.65 158.72 157.63 158.01 879,636 +0.38(+0.24%)
Apr 05, 2017 159.13 160.58 157.53 157.63 1,098,754 -0.87(-0.55%)
Apr 04, 2017 158.52 159.02 157.34 158.51 1,271,507 -0.02(-0.01%)
Apr 03, 2017 158.30 158.91 157.27 158.52 1,491,618 +0.46(+0.29%)
Mar 31, 2017 159.07 159.22 157.44 158.07 2,444,217 -1.33(-0.84%)
Mar 30, 2017 159.11 159.84 158.91 159.40 1,097,013 +0.41(+0.26%)
Mar 29, 2017 158.74 159.52 158.07 158.99 1,029,960 -0.13(-0.08%)
Mar 28, 2017 156.21 159.97 156.11 159.11 1,457,900 +2.49(+1.59%)
Mar 27, 2017 156.12 157.21 155.13 156.62 2,286,444 -1.71(-1.08%)
Mar 24, 2017 160.04 160.34 157.35 158.34 1,774,752 -1.72(-1.08%)
Mar 23, 2017 160.04 160.94 159.60 160.06 940,967 -0.03(-0.02%)
Mar 22, 2017 159.49 160.54 158.70 160.09 989,970 +0.77(+0.48%)
Mar 21, 2017 162.42 163.10 158.95 159.33 1,499,922 -2.78(-1.71%)
Mar 20, 2017 163.13 163.51 161.93 162.10 1,101,974 -1.09(-0.67%)
Mar 17, 2017 161.54 163.81 161.19 163.19 2,160,745 +2.21(+1.37%)
Mar 16, 2017 162.09 162.27 160.36 160.98 1,282,326 -0.85(-0.53%)
Mar 15, 2017 160.50 162.12 160.22 161.83 1,167,651 +1.61(+1.01%)
Mar 14, 2017 161.13 161.28 159.87 160.22 1,249,647 -1.53(-0.94%)
Mar 13, 2017 161.13 161.85 160.96 161.75 1,010,180 +0.61(+0.38%)
Mar 10, 2017 161.99 161.99 160.11 161.14 989,788 +0.42(+0.26%)
Mar 09, 2017 160.88 161.56 160.29 160.72 998,574 -0.03(-0.02%)
Mar 08, 2017 161.55 161.60 160.50 160.75 1,097,326 -0.92(-0.57%)
Mar 07, 2017 161.19 162.29 160.79 161.67 1,097,360 +0.45(+0.28%)
Mar 06, 2017 159.82 161.53 159.60 161.22 1,334,614 +1.09(+0.68%)
Mar 03, 2017 161.27 161.32 159.37 160.14 1,779,556 -1.18(-0.73%)
Mar 02, 2017 162.29 162.67 161.00 161.32 1,261,153 -1.15(-0.71%)
Mar 01, 2017 160.85 163.11 160.63 162.47 2,473,553 +2.20(+1.37%)
Feb 28, 2017 160.59 161.54 159.84 160.27 2,219,706 -0.50(-0.31%)
Feb 27, 2017 160.14 161.18 158.97 160.77 1,900,777 +0.65(+0.41%)
Feb 24, 2017 158.66 160.19 157.91 160.12 1,359,035 +1.12(+0.71%)
Feb 23, 2017 160.32 160.93 158.35 159.00 1,371,277 -1.34(-0.84%)
Feb 22, 2017 160.08 160.41 159.37 160.34 906,825 +0.25(+0.16%)
Feb 21, 2017 159.60 160.38 159.25 160.09 1,305,930 +0.45(+0.28%)
Feb 17, 2017 159.64 159.64 159.64 0 +0.27(+0.17%)
Feb 16, 2017 158.78 159.38 157.42 159.37 1,366,220 +0.63(+0.40%)
Feb 15, 2017 157.70 158.99 157.26 158.73 1,182,668 +0.64(+0.41%)
Feb 14, 2017 157.94 158.24 155.88 158.09 1,647,975 +0.53(+0.34%)
Feb 13, 2017 155.91 158.32 155.91 157.56 1,506,935 +1.86(+1.19%)
Feb 10, 2017 154.39 155.92 153.81 155.70 1,675,714 +1.53(+0.99%)
Feb 09, 2017 155.09 155.23 154.03 154.18 1,552,115 -0.46(-0.30%)
Feb 08, 2017 154.44 155.31 153.63 154.64 1,479,938 -0.06(-0.04%)
Feb 07, 2017 155.29 156.21 154.60 154.70 1,815,034 +0.14(+0.09%)
Feb 06, 2017 154.86 155.88 154.24 154.56 1,310,746 -0.07(-0.04%)
Feb 03, 2017 152.01 154.73 152.00 154.62 1,829,409 +2.33(+1.53%)
Feb 02, 2017 152.62 153.09 151.24 152.29 1,338,281 -0.57(-0.37%)
Feb 01, 2017 153.09 154.05 152.12 152.86 1,473,578 -0.04(-0.03%)
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%)
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.