Genl Dynamics (NY: GD )

302.38 -1.47 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 51.03 51.34 50.52 50.69 2,527,311 +1.27(+2.57%)
Dec 30, 2011 49.80 50.08 49.41 49.42 1,354,814 -0.38(-0.76%)
Dec 29, 2011 49.28 49.87 49.12 49.80 1,423,480 +0.72(+1.47%)
Dec 28, 2011 49.55 49.77 48.89 49.08 1,525,754 -0.45(-0.92%)
Dec 27, 2011 49.41 49.70 49.12 49.53 875,079 +0.15(+0.30%)
Dec 23, 2011 49.28 49.54 48.79 49.38 1,186,539 +1.18(+2.44%)
Dec 21, 2011 48.22 48.36 47.67 48.21 2,027,501 -0.04(-0.09%)
Dec 20, 2011 47.20 48.47 47.20 48.25 1,987,474 +1.77(+3.81%)
Dec 19, 2011 46.92 47.55 46.37 46.48 1,532,767 -0.55(-1.17%)
Dec 16, 2011 47.17 47.92 46.59 47.03 3,693,476 -0.07(-0.16%)
Dec 15, 2011 47.57 47.71 46.99 47.11 2,117,982 +0.07(+0.14%)
Dec 14, 2011 47.17 47.45 46.96 47.04 1,608,997 -0.22(-0.46%)
Dec 13, 2011 48.01 48.33 47.02 47.26 1,887,113 -0.38(-0.80%)
Dec 12, 2011 48.07 48.35 47.29 47.63 1,551,723 -0.79(-1.63%)
Dec 09, 2011 48.10 48.58 48.01 48.42 2,385,639 +0.68(+1.43%)
Dec 08, 2011 48.68 48.94 47.61 47.74 2,276,809 -1.12(-2.30%)
Dec 07, 2011 48.52 49.14 48.15 48.86 1,806,832 -0.15(-0.30%)
Dec 06, 2011 48.90 49.37 48.77 49.01 1,885,921 +0.16(+0.32%)
Dec 05, 2011 49.73 49.77 48.62 48.85 2,829,303 -0.05(-0.11%)
Dec 02, 2011 49.76 50.13 48.84 48.91 2,925,181 -0.58(-1.17%)
Dec 01, 2011 49.17 49.82 49.10 49.49 1,919,116 +0.33(+0.67%)
Nov 30, 2011 49.00 49.40 48.76 49.16 4,411,585 +1.61(+3.40%)
Nov 29, 2011 47.89 48.04 47.44 47.55 2,601,103 -0.13(-0.27%)
Nov 28, 2011 47.55 47.89 47.06 47.67 3,368,587 +2.18(+4.79%)
Nov 25, 2011 45.22 46.25 45.21 45.49 1,226,881 +0.36(+0.81%)
Nov 23, 2011 46.67 46.70 45.10 45.13 3,928,241 -2.22(-4.68%)
Nov 22, 2011 46.98 47.49 46.25 47.34 4,882,307 +0.41(+0.87%)
Nov 21, 2011 46.76 47.11 45.60 46.94 3,600,165 -0.57(-1.21%)
Nov 18, 2011 47.72 47.72 46.89 47.51 2,750,111 +0.31(+0.66%)
Nov 17, 2011 48.24 48.24 46.80 47.20 2,304,109 -1.19(-2.46%)
Nov 16, 2011 48.64 48.81 48.19 48.39 3,364,735 -0.72(-1.47%)
Nov 15, 2011 48.59 49.38 48.25 49.11 1,892,595 +0.51(+1.04%)
Nov 14, 2011 48.74 49.40 48.46 48.60 2,253,075 -0.31(-0.62%)
Nov 11, 2011 47.85 49.03 47.85 48.91 2,519,127 +1.74(+3.69%)
Nov 10, 2011 47.55 47.60 46.84 47.17 2,449,004 +0.31(+0.67%)
Nov 09, 2011 47.37 47.55 46.67 46.85 2,596,518 -1.61(-3.33%)
Nov 08, 2011 48.14 48.50 47.51 48.47 2,301,097 +0.69(+1.45%)
Nov 07, 2011 47.07 47.84 46.77 47.78 1,802,698 +0.56(+1.18%)
Nov 04, 2011 46.99 47.28 46.49 47.22 1,735,980 -0.13(-0.28%)
Nov 03, 2011 46.49 47.60 46.49 47.35 3,479,195 +1.25(+2.71%)
Nov 02, 2011 46.47 46.60 45.97 46.10 3,709,174 +0.39(+0.85%)
Nov 01, 2011 46.73 47.03 45.24 45.71 3,979,042 -2.05(-4.30%)
Oct 31, 2011 48.35 48.77 47.77 47.77 2,717,710 -0.95(-1.96%)
Oct 28, 2011 48.77 49.30 48.39 48.72 2,701,006 -0.10(-0.21%)
Oct 27, 2011 48.78 49.24 47.87 48.83 3,602,494 +1.28(+2.69%)
Oct 26, 2011 49.43 49.43 47.30 47.55 5,592,612 -1.02(-2.10%)
Oct 25, 2011 48.55 49.17 48.07 48.56 3,201,630 -0.28(-0.56%)
Oct 24, 2011 48.58 49.05 48.33 48.84 2,507,075 +0.23(+0.47%)
Oct 21, 2011 47.33 48.62 47.31 48.61 4,339,910 +1.61(+3.44%)
Oct 20, 2011 46.61 47.23 46.00 46.99 2,683,310 +0.51(+1.09%)
Oct 19, 2011 46.66 47.07 46.40 46.49 2,431,224 -0.13(-0.27%)
Oct 18, 2011 45.41 47.09 44.91 46.62 2,646,272 +1.27(+2.81%)
Oct 17, 2011 46.03 46.37 45.24 45.34 2,332,786 -0.83(-1.79%)
Oct 14, 2011 46.57 46.69 45.83 46.17 2,192,061 +0.17(+0.37%)
Oct 13, 2011 46.06 46.18 45.33 46.00 1,781,109 -0.53(-1.14%)
Oct 12, 2011 46.17 47.04 45.95 46.53 2,380,920 +0.77(+1.69%)
Oct 11, 2011 45.54 45.98 45.50 45.75 2,378,090 -0.15(-0.32%)
Oct 10, 2011 45.07 45.90 45.07 45.90 2,130,294 +1.59(+3.58%)
Oct 07, 2011 44.23 44.87 43.88 44.32 3,257,039 +0.45(+1.02%)
Oct 06, 2011 43.41 43.88 43.38 43.87 2,025,078 +0.92(+2.15%)
Oct 05, 2011 42.25 43.04 41.97 42.95 3,377,451 +0.80(+1.89%)
Oct 04, 2011 40.61 42.22 40.39 42.15 4,428,741 +1.06(+2.59%)
Oct 03, 2011 42.05 42.60 41.04 41.09 3,007,914 -0.90(-2.14%)
Sep 30, 2011 42.40 43.07 41.99 41.99 3,295,237 -0.95(-2.22%)
Sep 29, 2011 43.09 43.72 42.14 42.94 2,393,627 +0.55(+1.29%)
Sep 28, 2011 43.08 43.51 42.33 42.39 2,819,770 -0.63(-1.46%)
Sep 27, 2011 42.50 43.66 42.50 43.02 3,403,032 +1.06(+2.53%)
Sep 26, 2011 41.69 42.40 41.37 41.96 3,883,883 +0.69(+1.66%)
Sep 23, 2011 39.83 41.84 39.82 41.27 3,855,211 +0.04(+0.09%)
Sep 22, 2011 41.39 41.48 40.79 41.23 4,652,701 -1.03(-2.44%)
Sep 21, 2011 44.14 44.22 42.23 42.27 3,516,111 -1.68(-3.83%)
Sep 20, 2011 44.60 44.76 43.91 43.95 2,719,280 -0.46(-1.03%)
Sep 19, 2011 44.04 44.58 43.77 44.41 3,353,221 -0.32(-0.71%)
Sep 16, 2011 45.57 45.57 44.43 44.73 5,881,467 -0.46(-1.01%)
Sep 15, 2011 44.45 45.35 44.44 45.18 3,287,968 +1.00(+2.27%)
Sep 14, 2011 43.79 44.77 42.76 44.18 4,320,060 +0.64(+1.47%)
Sep 13, 2011 43.52 44.29 43.14 43.54 3,418,396 +0.07(+0.15%)
Sep 12, 2011 43.24 43.51 42.64 43.47 3,656,129 -0.07(-0.17%)
Sep 09, 2011 43.96 44.13 43.10 43.54 3,521,629 -1.03(-2.32%)
Sep 08, 2011 44.76 45.49 44.50 44.58 3,085,002 -0.70(-1.55%)
Sep 07, 2011 45.11 45.65 44.73 45.28 3,587,122 +0.77(+1.74%)
Sep 06, 2011 43.74 44.59 43.34 44.50 3,545,554 -0.47(-1.05%)
Sep 02, 2011 45.80 45.80 44.83 44.98 3,012,552 -1.59(-3.42%)
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.