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

Genl Dynamics (NY: GD )

304.91 +0.18 (+0.06%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Jul 31, 2018 172.06 173.62 171.23 173.11 2,584,060 +3.03(+1.78%)
Jul 30, 2018 172.14 173.50 169.83 170.07 1,228,192 -2.07(-1.20%)
Jul 27, 2018 174.48 175.09 171.56 172.14 1,388,693 -1.59(-0.91%)
Jul 26, 2018 175.06 176.50 172.74 173.73 2,707,972 -2.57(-1.46%)
Jul 25, 2018 172.27 176.83 169.34 176.30 2,953,012 +5.81(+3.41%)
Jul 24, 2018 168.98 172.25 167.85 170.50 2,433,029 +3.05(+1.82%)
Jul 23, 2018 169.22 169.47 167.06 167.45 1,400,356 -1.78(-1.05%)
Jul 20, 2018 168.02 169.96 167.85 169.22 1,113,595 +0.81(+0.48%)
Jul 19, 2018 168.93 169.60 167.63 168.42 1,254,268 -0.94(-0.55%)
Jul 18, 2018 166.60 169.78 165.71 169.35 1,757,121 +2.70(+1.62%)
Jul 17, 2018 165.97 166.86 165.05 166.66 1,394,851 +0.71(+0.43%)
Jul 16, 2018 167.37 167.90 165.25 165.95 1,343,072 -1.07(-0.64%)
Jul 13, 2018 167.46 169.04 166.79 167.02 2,121,903 -0.78(-0.46%)
Jul 12, 2018 167.26 168.17 166.31 167.80 1,539,057 +1.85(+1.11%)
Jul 11, 2018 166.42 166.44 165.37 165.96 1,159,669 -1.12(-0.67%)
Jul 10, 2018 166.58 168.38 166.18 167.07 1,561,856 +1.09(+0.66%)
Jul 09, 2018 163.96 166.64 163.52 165.98 1,441,671 +2.34(+1.43%)
Jul 06, 2018 163.41 164.80 162.31 163.64 1,713,057 +0.12(+0.07%)
Jul 05, 2018 164.14 164.53 162.62 163.52 1,729,433 -0.05(-0.03%)
Jul 03, 2018 163.57 163.57 163.57 0 +2.00(+1.24%)
Jul 02, 2018 159.69 161.72 159.23 161.57 1,202,481 +0.83(+0.52%)
Jun 29, 2018 162.12 162.66 160.63 160.75 1,833,415 -0.89(-0.55%)
Jun 28, 2018 160.50 162.33 158.84 161.63 1,241,488 +1.34(+0.83%)
Jun 27, 2018 163.12 164.46 160.26 160.30 2,043,572 -2.51(-1.54%)
Jun 26, 2018 163.21 163.81 161.99 162.81 1,664,194 -0.26(-0.16%)
Jun 25, 2018 162.34 163.94 161.30 163.06 1,494,491 -0.24(-0.15%)
Jun 22, 2018 163.93 163.96 161.65 163.31 1,975,427 +0.82(+0.50%)
Jun 21, 2018 164.22 165.27 161.52 162.49 2,785,019 -2.56(-1.55%)
Jun 20, 2018 164.77 165.52 164.00 165.05 1,217,191 +0.61(+0.37%)
Jun 19, 2018 167.29 167.95 164.30 164.44 1,775,309 -4.55(-2.69%)
Jun 18, 2018 167.92 169.45 167.82 168.99 1,645,752 +0.15(+0.09%)
Jun 15, 2018 168.93 168.86 168.84 3,309,971 -0.02(-0.01%)
Jun 14, 2018 173.24 173.33 168.59 168.86 2,765,098 -3.45(-2.00%)
Jun 13, 2018 170.95 173.56 170.81 172.31 2,361,971 +1.14(+0.66%)
Jun 12, 2018 173.60 174.65 170.33 171.17 2,540,091 -2.76(-1.59%)
Jun 11, 2018 174.78 176.01 173.86 173.93 1,249,467 -0.76(-0.43%)
Jun 08, 2018 174.77 175.04 171.64 174.69 1,531,768 -0.23(-0.13%)
Jun 07, 2018 174.17 175.34 173.76 174.92 989,531 +1.16(+0.67%)
Jun 06, 2018 172.53 173.77 1,857,079 +0.35(+0.20%)
Jun 05, 2018 174.34 174.97 172.31 173.41 1,924,339 -1.29(-0.74%)
Jun 04, 2018 175.84 176.48 174.28 174.71 1,174,382 -0.75(-0.43%)
Jun 01, 2018 175.66 176.49 174.75 175.46 1,107,496 +1.52(+0.87%)
May 31, 2018 175.96 176.32 173.84 173.94 2,166,175 -2.01(-1.14%)
May 30, 2018 174.40 176.41 173.43 175.95 1,439,458 +1.92(+1.11%)
May 29, 2018 177.93 178.32 172.54 174.03 1,927,047 -5.44(-3.03%)
May 25, 2018 179.47 179.47 179.47 0 -0.53(-0.29%)
May 24, 2018 177.32 180.12 176.94 179.99 1,633,955 +2.73(+1.54%)
May 23, 2018 174.89 177.44 174.52 177.26 1,288,925 +1.03(+0.58%)
May 22, 2018 177.32 177.44 175.99 176.23 1,503,408 -1.21(-0.68%)
May 21, 2018 176.03 177.70 175.30 177.44 1,261,851 +2.80(+1.61%)
May 18, 2018 173.65 175.60 173.65 174.64 2,338,960 +0.66(+0.38%)
May 17, 2018 172.84 174.28 172.72 173.98 1,400,549 +1.09(+0.63%)
May 16, 2018 174.19 174.79 172.66 172.90 1,169,359 -0.99(-0.57%)
May 15, 2018 174.33 174.91 172.53 173.89 1,173,825 -1.22(-0.70%)
May 14, 2018 175.64 176.29 173.42 175.11 1,765,463 -0.73(-0.42%)
May 11, 2018 173.64 176.32 173.64 175.84 1,503,923 +1.94(+1.12%)
May 10, 2018 173.94 175.05 173.24 173.90 1,266,708 +0.53(+0.31%)
May 09, 2018 172.72 174.28 172.11 173.37 2,035,102 +1.23(+0.72%)
May 08, 2018 169.85 172.40 169.02 172.14 2,493,518 +2.73(+1.61%)
May 07, 2018 168.99 171.23 168.15 169.40 1,486,027 +1.19(+0.71%)
May 04, 2018 167.26 168.80 166.59 168.21 1,738,805 +0.06(+0.04%)
May 03, 2018 168.02 169.63 164.70 168.15 2,381,691 -0.59(-0.35%)
May 02, 2018 170.14 172.90 168.59 168.74 2,210,807 -1.40(-0.82%)
May 01, 2018 173.46 173.46 167.70 170.14 3,393,755 -3.46(-1.99%)
Apr 30, 2018 175.73 176.99 173.53 173.59 2,980,251 -2.07(-1.18%)
Apr 27, 2018 182.59 182.81 175.29 175.66 2,571,967 -6.93(-3.80%)
Apr 26, 2018 185.33 185.85 181.48 182.60 2,800,899 -2.40(-1.30%)
Apr 25, 2018 186.18 187.98 178.81 184.99 5,315,762 -6.46(-3.37%)
Apr 24, 2018 196.39 198.11 188.06 191.45 3,377,503 -3.40(-1.74%)
Apr 23, 2018 192.23 194.99 192.23 194.85 2,113,535 +2.46(+1.28%)
Apr 20, 2018 194.78 194.78 191.85 192.39 1,484,432 -1.61(-0.83%)
Apr 19, 2018 194.50 194.64 192.28 194.00 1,191,369 -0.44(-0.23%)
Apr 18, 2018 193.69 196.35 192.74 194.44 1,705,480 +3.52(+1.84%)
Apr 17, 2018 189.09 192.13 189.06 190.93 1,325,356 +2.60(+1.38%)
Apr 16, 2018 189.48 190.13 188.28 188.33 1,602,000 -0.01(-0.00%)
Apr 13, 2018 189.21 189.56 187.28 188.34 1,093,129 +0.16(+0.09%)
Apr 12, 2018 186.58 189.06 186.40 188.18 1,447,533 +2.44(+1.31%)
Apr 11, 2018 183.74 186.73 183.74 185.74 1,366,223 +1.61(+0.87%)
Apr 10, 2018 187.08 187.44 183.67 184.13 1,983,103 -0.44(-0.24%)
Apr 09, 2018 186.33 187.39 184.21 184.57 1,463,901 -0.67(-0.36%)
Apr 06, 2018 188.45 189.46 183.55 185.24 1,742,497 -4.71(-2.48%)
Apr 05, 2018 189.27 190.36 187.61 189.94 2,572,984 +2.30(+1.23%)
Apr 04, 2018 184.73 187.78 183.97 187.64 3,206,584 -1.53(-0.81%)
Apr 03, 2018 188.85 190.14 186.50 189.17 1,616,158 +1.24(+0.66%)
Apr 02, 2018 189.33 190.64 185.07 187.93 1,566,986 -1.74(-0.91%)
Mar 29, 2018 189.67 189.67 189.67 0 +3.11(+1.67%)
Mar 28, 2018 190.37 190.50 186.06 186.56 2,006,055 -3.25(-1.71%)
Mar 27, 2018 193.19 193.86 188.72 189.81 1,322,007 -2.06(-1.07%)
Mar 26, 2018 190.55 192.18 189.64 191.88 1,536,232 +4.00(+2.13%)
Mar 23, 2018 187.61 192.73 187.61 187.87 1,674,682 +0.38(+0.20%)
Mar 22, 2018 190.83 192.31 187.03 187.50 1,365,056 -4.62(-2.40%)
Mar 21, 2018 193.51 194.19 192.11 192.12 1,044,690 -1.40(-0.72%)
Mar 20, 2018 192.68 194.82 192.42 193.51 929,481 +1.27(+0.66%)
Mar 19, 2018 191.17 192.61 189.80 192.24 1,057,428 +1.00(+0.52%)
Mar 16, 2018 191.87 192.23 189.99 191.25 2,306,479 +0.12(+0.06%)
Mar 15, 2018 191.05 192.22 189.97 191.13 1,015,230 +0.78(+0.41%)
Mar 14, 2018 192.84 192.84 189.40 190.35 1,168,201 -1.42(-0.74%)
Mar 13, 2018 193.98 194.79 191.32 191.77 1,357,589 -1.11(-0.57%)
Mar 12, 2018 197.05 197.44 192.27 192.88 1,419,649 -4.56(-2.31%)
Mar 09, 2018 195.71 197.48 194.68 197.44 1,524,577 +2.83(+1.46%)
Mar 08, 2018 194.91 194.95 192.74 194.60 1,168,485 +0.32(+0.16%)
Mar 07, 2018 194.46 194.29 1,442,224 +1.26(+0.65%)
Mar 06, 2018 193.26 193.56 191.61 193.03 1,556,585 +0.15(+0.08%)
Mar 05, 2018 189.44 192.98 188.29 192.88 2,289,252 +1.12(+0.58%)
Mar 02, 2018 186.95 192.35 186.88 191.76 2,397,718 +3.60(+1.91%)
Mar 01, 2018 191.45 193.70 187.18 188.16 2,340,502 -2.83(-1.48%)
Feb 28, 2018 192.84 194.38 191.00 191.00 1,169,693 -1.24(-0.64%)
Feb 27, 2018 194.47 195.57 192.22 192.24 1,261,773 -2.48(-1.27%)
Feb 26, 2018 191.44 195.14 190.62 194.72 1,684,007 +4.96(+2.62%)
Feb 23, 2018 190.14 190.75 188.78 189.75 1,204,645 +0.74(+0.39%)
Feb 22, 2018 188.69 189.01 1,011,495 -0.52(-0.28%)
Feb 21, 2018 190.13 193.09 189.52 189.54 1,337,724 -0.93(-0.49%)
Feb 20, 2018 191.47 192.40 189.91 190.47 1,407,161 -2.03(-1.05%)
Feb 16, 2018 192.49 192.49 192.49 0 -1.04(-0.54%)
Feb 15, 2018 192.66 193.53 189.51 193.53 3,056,633 +6.14(+3.28%)
Feb 14, 2018 181.25 187.52 180.82 187.39 2,883,177 +5.53(+3.04%)
Feb 13, 2018 178.51 182.62 178.16 181.86 2,941,979 +1.96(+1.09%)
Feb 12, 2018 183.89 184.68 178.48 179.91 3,141,532 -2.21(-1.21%)
Feb 09, 2018 178.69 184.03 177.70 182.11 3,124,142 +5.19(+2.94%)
Feb 08, 2018 185.57 185.57 176.85 176.92 2,284,522 -7.64(-4.14%)
Feb 07, 2018 182.38 187.71 182.03 184.56 2,282,367 +2.14(+1.17%)
Feb 06, 2018 177.15 182.96 175.07 182.42 3,347,244 -0.70(-0.38%)
Feb 05, 2018 189.27 190.89 179.37 183.12 2,732,673 -7.26(-3.81%)
Feb 02, 2018 189.62 193.57 189.62 190.37 1,604,754 -3.00(-1.55%)
Feb 01, 2018 190.95 194.91 190.61 193.37 2,073,535 +2.34(+1.23%)
Jan 31, 2018 194.12 194.83 190.94 191.02 2,135,488 -1.55(-0.80%)
Jan 30, 2018 193.11 193.94 192.15 192.57 1,852,022 -1.05(-0.54%)
Jan 29, 2018 194.48 197.09 193.39 193.62 2,023,674 -0.63(-0.33%)
Jan 26, 2018 193.15 194.52 190.33 194.25 2,303,402 -0.25(-0.13%)
Jan 25, 2018 188.90 195.48 188.55 194.50 3,770,797 +6.23(+3.31%)
Jan 24, 2018 174.29 189.03 172.93 188.27 4,818,236 +10.12(+5.68%)
Jan 23, 2018 178.85 179.27 177.58 178.15 2,641,737 -0.62(-0.35%)
Jan 22, 2018 179.52 179.65 177.77 178.76 2,206,784 -0.77(-0.43%)
Jan 19, 2018 179.80 179.80 178.18 179.54 1,646,668 +1.12(+0.63%)
Jan 18, 2018 178.90 179.83 177.90 178.42 1,446,399 +0.10(+0.06%)
Jan 17, 2018 177.67 178.77 176.84 178.32 1,661,386 +1.87(+1.06%)
Jan 16, 2018 180.45 180.87 176.16 176.44 2,050,693 -3.64(-2.02%)
Jan 12, 2018 180.09 180.09 180.09 0 +4.34(+2.47%)
Jan 11, 2018 175.13 176.31 175.13 175.74 1,457,288 +0.65(+0.37%)
Jan 10, 2018 176.21 174.66 175.09 1,119,372 -0.97(-0.55%)
Jan 09, 2018 175.73 176.98 175.31 176.06 1,508,463 +1.01(+0.58%)
Jan 08, 2018 175.18 175.80 174.72 175.05 1,221,851 +0.00(+0.00%)
Jan 05, 2018 176.15 176.38 174.13 175.05 2,014,345 -0.44(-0.25%)
Jan 04, 2018 173.06 175.76 172.60 175.49 1,722,783 +2.97(+1.72%)
Jan 03, 2018 171.21 172.87 170.60 172.52 1,979,443 +1.07(+0.62%)
Jan 02, 2018 174.06 174.45 171.00 171.45 1,856,899 -2.53(-1.45%)
Dec 29, 2017 173.98 173.98 173.98 0 -0.35(-0.20%)
Dec 28, 2017 173.98 174.43 173.41 174.33 810,111 +0.97(+0.56%)
Dec 27, 2017 172.75 173.90 172.04 173.36 702,758 +0.64(+0.37%)
Dec 26, 2017 173.47 174.22 172.48 172.72 672,379 -0.57(-0.33%)
Dec 22, 2017 173.60 173.98 172.88 173.29 921,778 +0.14(+0.08%)
Dec 21, 2017 172.27 173.73 171.62 173.15 1,756,372 +1.01(+0.59%)
Dec 20, 2017 171.10 172.54 170.99 172.14 1,227,616 +1.26(+0.74%)
Dec 19, 2017 169.83 171.49 169.43 170.89 1,450,151 +1.18(+0.70%)
Dec 18, 2017 170.31 170.45 168.25 169.71 1,823,183 -0.33(-0.20%)
Dec 15, 2017 167.89 170.94 167.89 170.04 2,317,655 +2.24(+1.33%)
Dec 14, 2017 169.38 169.69 167.34 167.80 1,329,295 -0.35(-0.21%)
Dec 13, 2017 168.18 169.44 167.94 168.15 1,657,599 +0.38(+0.23%)
Dec 12, 2017 167.76 169.73 167.67 167.76 2,291,391 -2.96(-1.73%)
Dec 11, 2017 172.06 172.17 170.44 170.72 940,396 -1.22(-0.71%)
Dec 08, 2017 171.24 172.07 170.06 171.95 1,572,357 +0.77(+0.45%)
Dec 07, 2017 171.27 172.02 170.42 171.18 1,445,445 -0.04(-0.02%)
Dec 06, 2017 170.97 172.18 170.97 171.21 1,430,187 +0.26(+0.15%)
Dec 05, 2017 173.10 173.19 170.89 170.95 1,122,853 -1.52(-0.88%)
Dec 04, 2017 174.24 174.24 172.00 172.48 1,994,952 -0.81(-0.47%)
Dec 01, 2017 177.11 177.17 171.25 173.29 1,533,581 -3.87(-2.18%)
Nov 30, 2017 174.63 177.74 174.24 177.15 2,183,551 +2.56(+1.46%)
Nov 29, 2017 174.97 175.27 174.15 174.60 847,710 -0.02(-0.01%)
Nov 28, 2017 172.65 175.08 172.01 174.61 1,355,748 +2.67(+1.55%)
Nov 27, 2017 171.03 172.19 170.83 171.95 1,200,642 +0.91(+0.53%)
Nov 24, 2017 171.19 171.68 170.94 171.03 481,103 -0.03(-0.02%)
Nov 22, 2017 170.88 171.59 170.36 171.06 1,077,984 -0.05(-0.03%)
Nov 21, 2017 169.94 171.32 169.22 171.12 1,392,475 +1.16(+0.68%)
Nov 20, 2017 169.33 170.52 169.07 169.95 1,501,689 +0.83(+0.49%)
Nov 17, 2017 169.54 170.66 169.12 169.12 892,590 -1.24(-0.73%)
Nov 16, 2017 170.59 171.18 169.89 170.36 1,290,780 +0.20(+0.12%)
Nov 15, 2017 170.56 172.44 170.05 170.17 1,250,175 -1.05(-0.61%)
Nov 14, 2017 170.39 171.93 170.18 171.22 951,453 +0.08(+0.04%)
Nov 13, 2017 170.29 172.53 170.19 171.14 1,066,661 +0.31(+0.18%)
Nov 10, 2017 170.05 172.63 169.39 170.83 1,087,299 +0.77(+0.45%)
Nov 09, 2017 172.89 173.07 169.83 170.06 1,594,634 -3.21(-1.85%)
Nov 08, 2017 174.36 174.42 173.17 173.27 983,706 -0.97(-0.56%)
Nov 07, 2017 173.06 174.33 172.92 174.25 1,073,498 +1.19(+0.69%)
Nov 06, 2017 174.45 174.47 173.03 173.06 865,288 -1.44(-0.83%)
Nov 03, 2017 174.72 175.73 173.81 174.50 1,163,885 +0.20(+0.12%)
Nov 02, 2017 172.51 174.61 172.15 174.30 1,262,020 +1.88(+1.09%)
Nov 01, 2017 174.08 174.63 171.49 172.42 2,029,194 -1.16(-0.67%)
Oct 31, 2017 176.47 176.47 173.54 173.58 1,164,283 -2.73(-1.55%)
Oct 30, 2017 175.15 176.96 175.15 176.31 1,473,091 +1.01(+0.58%)
Oct 27, 2017 174.88 175.89 174.54 175.30 1,467,731 +0.92(+0.53%)
Oct 26, 2017 178.03 178.30 172.77 174.38 1,723,877 -2.86(-1.61%)
Oct 25, 2017 178.04 180.65 176.17 177.23 2,339,402 -4.13(-2.28%)
Oct 24, 2017 181.73 183.70 181.17 181.36 1,578,981 -0.37(-0.20%)
Oct 23, 2017 182.88 183.15 181.69 181.73 979,134 -1.15(-0.63%)
Oct 20, 2017 181.80 183.02 181.06 182.88 1,051,819 +1.90(+1.05%)
Oct 19, 2017 179.84 181.25 179.34 180.99 788,756 +1.07(+0.59%)
Oct 18, 2017 180.69 181.29 179.46 179.92 1,105,901 -0.98(-0.54%)
Oct 17, 2017 181.93 182.43 180.40 180.90 900,394 -1.62(-0.89%)
Oct 16, 2017 182.58 183.47 181.77 182.52 874,675 +0.09(+0.05%)
Oct 13, 2017 183.43 183.70 182.39 182.44 915,373 -0.33(-0.18%)
Oct 12, 2017 181.70 182.99 181.70 182.76 850,169 +0.76(+0.42%)
Oct 11, 2017 182.10 182.23 181.50 182.00 824,350 +0.24(+0.13%)
Oct 10, 2017 183.00 183.07 181.30 181.76 751,381 -0.84(-0.46%)
Oct 09, 2017 182.16 182.65 181.50 182.60 785,332 +0.79(+0.44%)
Oct 06, 2017 182.03 182.40 181.06 181.81 1,101,459 -0.73(-0.40%)
Oct 05, 2017 180.23 183.10 180.11 182.53 1,421,161 +2.56(+1.42%)
Oct 04, 2017 178.91 180.27 178.80 179.98 989,824 +0.66(+0.37%)
Oct 03, 2017 177.78 179.67 177.52 179.32 1,065,427 +1.54(+0.87%)
Oct 02, 2017 175.10 177.81 175.50 177.78 847,503 +2.67(+1.53%)
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%)
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.