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

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 175.51 178.63 175.11 178.04 2,172,667 +2.57(+1.46%)
Nov 29, 2017 175.85 176.15 175.03 175.47 843,485 -0.02(-0.01%)
Nov 28, 2017 173.51 175.95 172.87 175.49 1,348,990 +2.68(+1.55%)
Nov 27, 2017 171.89 173.05 171.68 172.81 1,194,658 +0.92(+0.53%)
Nov 24, 2017 172.05 172.54 171.79 171.89 478,705 -0.03(-0.02%)
Nov 22, 2017 171.73 172.45 171.21 171.92 1,072,611 -0.05(-0.03%)
Nov 21, 2017 170.79 172.18 170.07 171.97 1,385,535 +1.17(+0.68%)
Nov 20, 2017 170.18 171.37 169.92 170.81 1,494,204 +0.83(+0.49%)
Nov 17, 2017 170.39 171.51 169.96 169.97 888,140 -1.25(-0.73%)
Nov 16, 2017 171.45 172.03 170.75 171.22 1,284,346 +0.20(+0.12%)
Nov 15, 2017 171.41 173.31 170.90 171.02 1,243,943 -1.06(-0.61%)
Nov 14, 2017 171.24 172.79 171.04 172.08 946,710 +0.08(+0.04%)
Nov 13, 2017 171.14 173.39 171.05 172.00 1,061,344 +0.31(+0.18%)
Nov 10, 2017 170.90 173.50 170.24 171.69 1,081,880 +0.77(+0.45%)
Nov 09, 2017 173.75 173.93 170.69 170.92 1,586,686 -3.22(-1.85%)
Nov 08, 2017 175.23 175.29 174.04 174.14 978,803 -0.98(-0.56%)
Nov 07, 2017 173.93 175.21 173.79 175.12 1,068,147 +1.19(+0.69%)
Nov 06, 2017 175.33 175.34 173.90 173.93 860,975 -1.45(-0.83%)
Nov 03, 2017 175.60 176.62 174.68 175.38 1,158,084 +0.21(+0.12%)
Nov 02, 2017 173.38 175.48 173.01 175.17 1,255,729 +1.89(+1.09%)
Nov 01, 2017 174.96 175.51 172.35 173.28 2,019,079 -1.17(-0.67%)
Oct 31, 2017 177.35 177.35 174.41 174.45 1,158,480 -2.74(-1.55%)
Oct 30, 2017 176.03 177.84 176.03 177.19 1,465,749 +1.02(+0.58%)
Oct 27, 2017 175.75 176.77 175.41 176.18 1,460,415 +0.93(+0.53%)
Oct 26, 2017 178.92 179.19 173.63 175.25 1,715,284 -2.87(-1.61%)
Oct 25, 2017 178.94 181.55 177.05 178.12 2,327,741 -4.15(-2.28%)
Oct 24, 2017 182.64 184.62 182.08 182.27 1,571,110 -0.37(-0.20%)
Oct 23, 2017 183.80 184.07 182.60 182.64 974,254 -1.16(-0.63%)
Oct 20, 2017 182.71 183.94 181.97 183.80 1,046,576 +1.91(+1.05%)
Oct 19, 2017 180.74 182.16 180.23 181.89 784,824 +1.07(+0.59%)
Oct 18, 2017 181.60 182.20 180.36 180.82 1,100,388 -0.99(-0.54%)
Oct 17, 2017 182.85 183.34 181.30 181.81 895,906 -1.63(-0.89%)
Oct 16, 2017 183.49 184.39 182.68 183.44 870,315 +0.09(+0.05%)
Oct 13, 2017 184.35 184.62 183.30 183.35 910,810 -0.33(-0.18%)
Oct 12, 2017 182.61 183.90 182.61 183.68 845,931 +0.77(+0.42%)
Oct 11, 2017 183.01 183.15 182.41 182.91 820,241 +0.24(+0.13%)
Oct 10, 2017 183.92 183.99 182.21 182.67 747,636 -0.84(-0.46%)
Oct 09, 2017 183.08 183.57 182.41 183.52 781,417 +0.80(+0.44%)
Oct 06, 2017 182.94 183.31 181.97 182.72 1,095,969 -0.73(-0.40%)
Oct 05, 2017 181.13 184.01 181.01 183.45 1,414,078 +2.57(+1.42%)
Oct 04, 2017 179.81 181.17 179.70 180.88 984,890 +0.66(+0.37%)
Oct 03, 2017 178.67 180.57 178.41 180.22 1,060,116 +1.55(+0.87%)
Oct 02, 2017 175.98 178.70 176.38 178.67 843,279 +2.69(+1.53%)
Sep 29, 2017 175.34 176.09 174.65 175.98 855,404 +0.47(+0.27%)
Sep 28, 2017 176.23 176.39 174.98 175.51 746,316 -1.52(-0.86%)
Sep 27, 2017 176.14 177.71 175.78 177.03 1,055,701 +1.26(+0.72%)
Sep 26, 2017 175.53 176.52 175.25 175.77 824,166 +0.39(+0.22%)
Sep 25, 2017 175.91 175.91 173.96 175.37 1,405,123 -0.46(-0.26%)
Sep 22, 2017 176.42 176.78 175.17 175.84 1,215,800 -0.26(-0.15%)
Sep 21, 2017 175.11 176.83 174.63 176.10 1,005,302 +1.24(+0.71%)
Sep 20, 2017 173.58 175.73 173.52 174.86 1,528,235 +0.99(+0.57%)
Sep 19, 2017 172.84 174.58 172.28 173.88 916,031 +0.80(+0.46%)
Sep 18, 2017 170.35 173.22 170.22 173.07 1,533,940 +3.35(+1.97%)
Sep 15, 2017 169.58 170.10 169.15 169.72 2,448,081 +0.55(+0.32%)
Sep 14, 2017 168.32 169.33 168.17 169.18 1,074,754 +0.67(+0.40%)
Sep 13, 2017 169.75 169.92 168.47 168.51 996,666 -1.84(-1.08%)
Sep 12, 2017 171.11 171.47 169.98 170.35 875,454 -1.14(-0.66%)
Sep 11, 2017 170.02 171.63 169.98 171.49 1,225,327 +2.11(+1.24%)
Sep 08, 2017 168.23 169.84 167.78 169.38 718,061 +0.71(+0.42%)
Sep 07, 2017 168.64 169.28 167.57 168.67 1,141,435 +0.26(+0.15%)
Sep 06, 2017 170.82 170.84 168.34 168.41 1,165,625 -1.70(-1.00%)
Sep 05, 2017 171.98 171.98 169.61 170.12 1,399,711 -1.09(-0.64%)
Sep 01, 2017 172.72 172.81 171.19 171.21 858,264 -1.16(-0.67%)
Aug 31, 2017 172.69 173.15 172.20 172.36 984,438 +0.11(+0.06%)
Aug 30, 2017 172.02 172.28 171.26 172.25 1,044,063 +0.23(+0.13%)
Aug 29, 2017 169.72 172.08 169.71 172.02 1,150,282 +2.64(+1.56%)
Aug 28, 2017 171.13 171.13 169.24 169.38 943,925 -1.01(-0.59%)
Aug 25, 2017 171.48 171.86 170.30 170.39 761,042 -0.36(-0.21%)
Aug 24, 2017 171.39 171.44 170.13 170.75 845,217 -0.24(-0.14%)
Aug 23, 2017 171.80 172.21 170.69 170.99 971,112 -1.27(-0.73%)
Aug 22, 2017 170.73 172.56 170.34 172.26 1,025,041 +2.14(+1.26%)
Aug 21, 2017 170.13 170.37 168.54 170.12 1,404,041 +0.00(+0.00%)
Aug 18, 2017 169.82 171.03 168.47 170.12 1,847,753 +0.63(+0.37%)
Aug 17, 2017 170.66 171.29 169.40 169.48 1,192,186 -2.24(-1.31%)
Aug 16, 2017 171.21 172.34 170.89 171.73 1,023,806 +0.96(+0.56%)
Aug 15, 2017 171.68 171.68 170.25 170.77 1,189,118 -0.69(-0.40%)
Aug 14, 2017 170.49 171.63 169.91 171.46 1,392,718 +2.06(+1.22%)
Aug 11, 2017 169.94 171.09 169.32 169.40 1,291,968 -0.33(-0.20%)
Aug 10, 2017 171.78 172.05 169.53 169.73 1,311,626 -2.33(-1.35%)
Aug 09, 2017 170.60 172.85 169.71 172.06 1,581,671 +1.88(+1.11%)
Aug 08, 2017 170.55 172.00 169.68 170.18 1,580,099 -2.00(-1.16%)
Aug 07, 2017 171.50 172.53 170.72 172.18 1,730,632 +0.92(+0.53%)
Aug 04, 2017 170.79 171.26 169.90 171.26 1,457,193 +0.63(+0.37%)
Aug 03, 2017 169.75 170.69 168.92 170.63 1,251,226 +1.10(+0.65%)
Aug 02, 2017 168.23 169.64 167.85 169.53 1,146,123 +1.29(+0.77%)
Aug 01, 2017 168.60 168.62 165.98 168.23 1,639,090 +0.17(+0.10%)
Jul 31, 2017 169.99 170.00 167.85 168.06 1,724,239 -1.38(-0.81%)
Jul 28, 2017 166.11 169.55 166.10 169.44 2,086,204 +3.51(+2.12%)
Jul 27, 2017 167.55 167.72 165.07 165.93 2,647,342 -0.70(-0.42%)
Jul 26, 2017 170.43 170.66 165.70 166.63 4,765,873 -7.62(-4.37%)
Jul 25, 2017 176.05 176.25 173.69 174.25 1,411,121 -1.17(-0.67%)
Jul 24, 2017 175.10 175.92 174.74 175.43 1,254,379 +0.33(+0.19%)
Jul 21, 2017 173.01 175.10 172.77 175.10 1,159,887 +1.84(+1.06%)
Jul 20, 2017 173.35 173.94 172.98 173.26 1,243,446 +0.05(+0.03%)
Jul 19, 2017 172.92 173.31 172.28 173.21 864,230 +0.79(+0.46%)
Jul 18, 2017 171.42 172.63 170.59 172.42 1,318,788 +1.10(+0.64%)
Jul 17, 2017 172.13 172.42 170.81 171.32 1,344,991 -0.86(-0.50%)
Jul 14, 2017 171.44 172.64 171.26 172.19 1,206,392 +0.86(+0.50%)
Jul 13, 2017 172.22 172.46 171.18 171.33 909,898 -0.82(-0.48%)
Jul 12, 2017 172.34 173.32 171.09 172.16 1,640,281 +1.03(+0.60%)
Jul 11, 2017 171.89 172.07 170.13 171.13 1,331,903 -0.99(-0.58%)
Jul 10, 2017 172.25 173.12 171.38 172.12 1,201,724 -0.16(-0.09%)
Jul 07, 2017 170.78 173.07 170.45 172.28 1,519,402 +1.92(+1.13%)
Jul 06, 2017 171.80 172.12 170.17 170.37 934,182 -1.47(-0.86%)
Jul 05, 2017 170.37 172.24 170.31 171.84 1,346,106 +1.64(+0.97%)
Jul 03, 2017 169.99 170.95 168.90 170.19 880,521 +1.33(+0.79%)
Jun 30, 2017 168.57 169.81 167.30 168.87 1,108,197 +0.97(+0.58%)
Jun 29, 2017 171.33 171.40 167.19 167.89 1,669,381 -3.30(-1.93%)
Jun 28, 2017 170.33 171.69 169.91 171.19 923,636 +1.70(+1.00%)
Jun 27, 2017 170.58 170.79 169.49 169.50 837,655 -1.16(-0.68%)
Jun 26, 2017 171.99 172.47 170.59 170.66 794,059 -0.95(-0.56%)
Jun 23, 2017 171.53 172.55 171.18 171.61 1,411,651 +0.05(+0.03%)
Jun 22, 2017 173.72 173.88 171.50 171.56 1,064,991 -2.24(-1.29%)
Jun 21, 2017 174.24 174.64 173.47 173.80 785,637 +0.03(+0.01%)
Jun 20, 2017 173.69 174.89 173.69 173.78 983,583 -0.56(-0.32%)
Jun 19, 2017 173.39 174.53 173.04 174.34 1,250,644 +1.58(+0.91%)
Jun 16, 2017 172.50 173.30 171.90 172.76 1,632,426 +0.54(+0.32%)
Jun 15, 2017 170.29 172.42 169.84 172.22 970,814 +0.64(+0.37%)
Jun 14, 2017 170.95 172.57 170.78 171.57 1,096,367 +0.62(+0.36%)
Jun 13, 2017 169.12 171.28 168.88 170.95 1,482,589 +1.83(+1.08%)
Jun 12, 2017 170.03 170.53 167.95 169.12 2,180,874 -0.91(-0.54%)
Jun 09, 2017 170.18 171.12 169.15 170.03 1,239,402 -0.14(-0.09%)
Jun 08, 2017 170.34 168.43 170.18 1,168,969 +0.66(+0.39%)
Jun 07, 2017 169.50 169.65 168.55 169.52 1,101,073 +0.37(+0.22%)
Jun 06, 2017 171.28 171.54 169.03 169.15 1,399,084 -2.58(-1.50%)
Jun 05, 2017 173.36 173.45 171.63 171.74 1,058,129 -1.90(-1.09%)
Jun 02, 2017 172.79 174.81 172.68 173.64 1,076,254 +1.01(+0.58%)
Jun 01, 2017 173.18 173.44 172.09 172.63 1,517,396 -0.62(-0.36%)
May 31, 2017 172.50 173.28 171.83 173.25 1,746,515 +1.06(+0.61%)
May 30, 2017 172.35 172.74 171.29 172.20 1,080,597 -0.20(-0.11%)
May 26, 2017 171.41 172.68 171.21 172.39 881,727 +0.98(+0.57%)
May 25, 2017 170.92 172.10 170.65 171.41 1,317,063 +0.95(+0.55%)
May 24, 2017 170.14 171.00 169.70 170.47 836,401 +0.56(+0.33%)
May 23, 2017 168.97 169.95 167.96 169.91 1,195,353 +1.34(+0.79%)
May 22, 2017 168.34 169.63 167.33 168.57 1,705,372 +1.60(+0.96%)
May 19, 2017 164.70 167.50 164.48 166.96 1,255,237 +2.75(+1.68%)
May 18, 2017 163.49 164.95 162.22 164.21 1,473,740 +0.54(+0.33%)
May 17, 2017 166.47 165.57 163.33 163.67 1,617,703 -2.80(-1.68%)
May 16, 2017 166.28 167.24 166.06 166.47 926,783 +0.09(+0.06%)
May 15, 2017 166.63 167.10 166.12 166.38 1,062,881 -0.35(-0.21%)
May 12, 2017 165.68 166.77 165.51 166.72 791,756 +0.52(+0.31%)
May 11, 2017 165.59 166.59 164.66 166.21 1,062,228 +0.50(+0.30%)
May 10, 2017 166.27 166.98 164.82 165.70 1,601,958 -1.88(-1.12%)
May 09, 2017 167.49 167.93 167.13 167.58 878,984 +0.22(+0.13%)
May 08, 2017 166.72 167.50 166.33 167.36 1,048,352 +0.31(+0.18%)
May 05, 2017 166.01 167.07 165.60 167.05 824,896 +1.21(+0.73%)
May 04, 2017 165.61 166.33 164.84 165.84 1,292,479 +0.32(+0.19%)
May 03, 2017 165.26 165.80 164.42 165.52 907,390 +0.09(+0.06%)
May 02, 2017 165.28 165.43 164.52 165.43 1,104,545 +0.78(+0.48%)
May 01, 2017 165.57 166.22 164.65 164.65 1,178,497 -0.55(-0.33%)
Apr 28, 2017 166.26 166.46 164.88 165.19 1,402,368 -1.06(-0.64%)
Apr 27, 2017 166.63 167.60 165.33 166.25 1,145,639 +0.15(+0.09%)
Apr 26, 2017 165.94 167.90 165.15 166.09 2,297,022 +1.37(+0.83%)
Apr 25, 2017 162.70 164.93 162.55 164.72 2,134,685 +1.13(+0.69%)
Apr 24, 2017 163.14 164.08 162.31 163.59 1,831,594 +2.53(+1.57%)
Apr 21, 2017 160.97 161.88 160.43 161.06 1,353,004 +0.69(+0.43%)
Apr 20, 2017 160.27 161.14 159.73 160.37 1,154,568 +0.32(+0.20%)
Apr 19, 2017 160.12 160.46 159.43 160.04 1,454,480 +0.31(+0.20%)
Apr 18, 2017 160.51 161.62 159.46 159.73 1,407,066 -1.29(-0.80%)
Apr 17, 2017 159.56 161.08 159.29 161.01 990,056 +1.84(+1.16%)
Apr 13, 2017 158.58 160.26 158.24 159.17 1,376,402 +0.33(+0.21%)
Apr 12, 2017 160.62 160.85 158.66 158.84 1,315,097 -1.74(-1.08%)
Apr 11, 2017 159.78 161.06 159.12 160.58 950,923 +0.61(+0.38%)
Apr 10, 2017 160.33 160.98 159.62 159.97 1,068,815 -0.32(-0.20%)
Apr 07, 2017 160.94 161.47 159.06 160.29 1,395,282 +1.48(+0.93%)
Apr 06, 2017 158.44 159.51 158.42 158.81 875,251 +0.38(+0.24%)
Apr 05, 2017 159.93 161.38 158.32 158.42 1,093,277 -0.88(-0.55%)
Apr 04, 2017 159.32 159.82 158.13 159.30 1,265,170 -0.02(-0.01%)
Apr 03, 2017 159.10 159.71 158.06 159.32 1,484,183 +0.46(+0.29%)
Mar 31, 2017 159.87 160.01 158.23 158.86 2,432,034 -1.34(-0.84%)
Mar 30, 2017 159.91 160.64 159.71 160.20 1,091,545 +0.42(+0.26%)
Mar 29, 2017 159.54 160.32 158.86 159.78 1,024,826 -0.13(-0.08%)
Mar 28, 2017 156.99 160.77 156.89 159.91 1,450,633 +2.50(+1.59%)
Mar 27, 2017 156.90 157.99 155.91 157.41 2,275,047 -1.72(-1.08%)
Mar 24, 2017 160.84 161.15 158.14 159.13 1,765,905 -1.73(-1.08%)
Mar 23, 2017 160.84 161.75 160.40 160.86 936,276 -0.03(-0.02%)
Mar 22, 2017 160.28 161.35 159.50 160.90 985,035 +0.77(+0.48%)
Mar 21, 2017 163.23 163.92 159.75 160.12 1,492,446 -2.79(-1.71%)
Mar 20, 2017 163.95 164.33 162.74 162.92 1,096,481 -1.09(-0.67%)
Mar 17, 2017 162.35 164.63 162.00 164.01 2,149,975 +2.22(+1.37%)
Mar 16, 2017 162.91 163.09 161.17 161.79 1,275,934 -0.86(-0.53%)
Mar 15, 2017 161.30 162.93 161.02 162.64 1,161,831 +1.62(+1.01%)
Mar 14, 2017 161.94 162.08 160.67 161.02 1,243,419 -1.54(-0.94%)
Mar 13, 2017 161.94 162.66 161.76 162.56 1,005,144 +0.61(+0.38%)
Mar 10, 2017 162.81 162.81 160.91 161.95 984,855 +0.42(+0.26%)
Mar 09, 2017 161.69 162.36 161.09 161.52 993,596 -0.03(-0.02%)
Mar 08, 2017 162.35 162.41 161.30 161.56 1,091,856 -0.93(-0.57%)
Mar 07, 2017 162.00 163.10 161.60 162.48 1,091,890 +0.45(+0.28%)
Mar 06, 2017 160.62 162.34 160.40 162.03 1,327,962 +1.09(+0.68%)
Mar 03, 2017 162.07 162.13 160.17 160.94 1,770,686 -1.19(-0.73%)
Mar 02, 2017 163.10 163.48 161.81 162.13 1,254,867 -1.15(-0.71%)
Mar 01, 2017 161.66 163.93 161.44 163.28 2,461,224 +2.21(+1.37%)
Feb 28, 2017 161.40 162.35 160.64 161.07 2,208,642 -0.50(-0.31%)
Feb 27, 2017 160.94 161.99 159.77 161.57 1,891,303 +0.65(+0.41%)
Feb 24, 2017 159.45 160.99 158.70 160.92 1,352,260 +1.13(+0.71%)
Feb 23, 2017 161.12 161.74 159.14 159.79 1,364,442 -1.35(-0.84%)
Feb 22, 2017 160.88 161.22 160.17 161.14 902,305 +0.25(+0.16%)
Feb 21, 2017 160.40 161.18 160.05 160.89 1,299,421 +0.45(+0.28%)
Feb 17, 2017 160.44 160.44 160.44 0 +0.27(+0.17%)
Feb 16, 2017 159.58 160.18 158.21 160.17 1,359,410 +0.64(+0.40%)
Feb 15, 2017 158.49 159.79 158.04 159.53 1,176,773 +0.65(+0.41%)
Feb 14, 2017 158.73 159.03 156.66 158.88 1,639,761 +0.53(+0.34%)
Feb 13, 2017 156.69 159.11 156.69 158.35 1,499,424 +1.87(+1.19%)
Feb 10, 2017 155.16 156.70 154.58 156.48 1,667,362 +1.54(+0.99%)
Feb 09, 2017 155.87 156.01 154.80 154.95 1,544,379 -0.47(-0.30%)
Feb 08, 2017 155.21 156.09 154.40 155.41 1,472,561 -0.06(-0.04%)
Feb 07, 2017 156.07 156.99 155.38 155.47 1,805,986 +0.14(+0.09%)
Feb 06, 2017 155.63 156.66 155.01 155.33 1,304,212 -0.07(-0.04%)
Feb 03, 2017 152.78 155.51 152.77 155.40 1,820,290 +2.34(+1.53%)
Feb 02, 2017 153.39 153.86 151.99 153.06 1,331,610 -0.57(-0.37%)
Feb 01, 2017 153.86 154.82 152.88 153.62 1,466,233 -0.04(-0.03%)
Jan 31, 2017 153.72 154.00 151.82 153.67 2,634,616 -1.18(-0.76%)
Jan 30, 2017 157.19 158.10 153.90 154.84 3,301,745 -2.27(-1.44%)
Jan 27, 2017 149.62 159.00 149.10 157.11 5,114,489 +6.65(+4.42%)
Jan 26, 2017 148.93 150.73 148.72 150.46 2,172,902 +1.68(+1.13%)
Jan 25, 2017 149.71 150.37 146.32 148.78 3,129,652 -1.64(-1.09%)
Jan 24, 2017 149.64 151.41 149.23 150.42 1,425,688 +0.02(+0.01%)
Jan 23, 2017 151.49 152.06 149.44 150.40 1,489,236 -0.89(-0.59%)
Jan 20, 2017 151.31 151.83 150.08 151.29 2,068,607 +0.40(+0.26%)
Jan 19, 2017 150.20 151.36 149.27 150.89 1,795,435 +1.54(+1.03%)
Jan 18, 2017 148.65 149.43 147.91 149.35 1,119,664 +0.66(+0.45%)
Jan 17, 2017 149.56 150.39 147.84 148.68 1,420,843 -1.62(-1.08%)
Jan 13, 2017 150.31 150.31 150.31 0 +1.16(+0.78%)
Jan 12, 2017 149.75 149.75 146.68 149.15 1,509,949 -0.47(-0.31%)
Jan 11, 2017 148.99 149.65 148.09 149.61 1,687,352 +0.60(+0.40%)
Jan 10, 2017 149.36 150.31 148.50 149.01 1,296,119 +0.25(+0.16%)
Jan 09, 2017 149.22 149.98 148.47 148.77 1,269,233 -1.17(-0.78%)
Jan 06, 2017 148.71 150.21 148.49 149.94 1,181,885 +1.12(+0.75%)
Jan 05, 2017 148.52 150.70 147.95 148.83 1,514,531 +0.51(+0.34%)
Jan 04, 2017 148.83 148.93 147.20 148.32 1,465,748 +0.08(+0.05%)
Jan 03, 2017 147.35 149.32 147.24 148.25 1,564,554 +2.36(+1.62%)
Dec 30, 2016 145.89 145.89 145.89 0 -0.46(-0.32%)
Dec 29, 2016 146.64 147.08 145.63 146.35 1,145,412 +0.13(+0.09%)
Dec 28, 2016 147.61 148.13 146.12 146.22 1,399,499 -1.29(-0.88%)
Dec 27, 2016 148.67 149.01 147.00 147.51 1,182,917 -0.57(-0.38%)
Dec 23, 2016 148.08 148.08 148.08 0 +0.61(+0.41%)
Dec 22, 2016 147.49 147.94 146.92 147.47 1,070,723 +0.36(+0.25%)
Dec 21, 2016 148.37 148.64 147.04 147.10 1,117,734 -0.98(-0.66%)
Dec 20, 2016 147.83 148.77 147.11 148.08 1,403,193 +0.53(+0.36%)
Dec 19, 2016 147.87 148.50 146.69 147.55 1,608,053 +0.19(+0.13%)
Dec 16, 2016 147.42 149.05 146.90 147.37 3,571,173 +0.25(+0.17%)
Dec 15, 2016 146.46 148.59 146.46 147.12 1,412,979 +0.32(+0.22%)
Dec 14, 2016 147.43 148.29 146.61 146.80 2,036,967 -0.48(-0.33%)
Dec 13, 2016 147.53 148.95 146.62 147.28 1,706,932 +0.48(+0.33%)
Dec 12, 2016 145.52 147.13 141.95 146.80 3,504,847 -1.39(-0.94%)
Dec 09, 2016 146.54 148.40 146.41 148.19 1,770,078 +1.45(+0.99%)
Dec 08, 2016 150.47 150.50 146.55 146.74 2,800,062 -4.02(-2.67%)
Dec 07, 2016 150.48 150.80 149.28 150.76 2,297,884 +0.29(+0.19%)
Dec 06, 2016 150.05 151.02 149.00 150.48 2,271,511 -0.36(-0.24%)
Dec 05, 2016 151.92 152.17 150.61 150.84 2,064,699 -0.13(-0.08%)
Dec 02, 2016 149.13 151.02 148.96 150.97 2,030,944 +1.92(+1.29%)
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.