GD: Historical Prices for GEN DYNAMICS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	66.23	66.70	65.96	66.47	1,860,200	66.47
19-Nov-09	67.15	67.15	65.84	66.38	1,667,700	66.38
18-Nov-09	67.92	68.06	67.10	67.34	1,481,300	67.34
17-Nov-09	68.26	68.26	67.59	67.94	1,040,200	67.94
16-Nov-09	67.86	68.74	67.64	68.21	2,088,200	68.21
13-Nov-09	66.77	68.00	66.58	67.68	1,257,200	67.68
12-Nov-09	66.83	67.72	66.54	66.72	1,202,500	66.72
11-Nov-09	66.90	67.52	66.80	66.97	1,637,300	66.97
10-Nov-09	67.04	67.59	66.38	66.56	1,868,700	66.56
9-Nov-09	65.90	67.41	65.82	67.31	1,702,300	67.31
6-Nov-09	65.25	65.82	64.77	65.58	1,677,800	65.58
5-Nov-09	64.06	65.92	64.06	65.39	2,114,000	65.39
4-Nov-09	64.13	65.15	63.36	63.85	3,386,000	63.85
3-Nov-09	62.98	63.17	62.19	62.55	2,254,000	62.55
2-Nov-09	62.71	63.75	62.52	63.02	1,870,400	63.02
30-Oct-09	63.43	64.17	62.60	62.70	3,082,200	62.70
29-Oct-09	64.56	64.86	62.78	63.65	3,213,500	63.65
28-Oct-09	64.98	65.93	64.22	64.30	3,720,600	64.30
27-Oct-09	66.05	67.08	65.69	65.78	2,714,000	65.78
26-Oct-09	66.66	67.72	65.82	65.96	2,450,600	65.96
23-Oct-09	67.99	67.99	66.21	66.60	1,698,600	66.60
22-Oct-09	66.75	67.82	66.65	67.75	1,852,900	67.75
21-Oct-09	67.68	68.40	66.62	66.70	1,712,700	66.70
20-Oct-09	68.32	68.37	67.04	67.63	2,589,200	67.63
19-Oct-09	67.90	68.84	67.67	68.70	2,084,000	68.70
16-Oct-09	67.02	67.90	66.53	67.75	2,483,800	67.75
15-Oct-09	66.76	67.44	66.54	67.32	1,876,600	67.32
14-Oct-09	66.29	67.04	65.67	66.85	1,711,600	66.85
13-Oct-09	65.37	65.90	65.11	65.59	1,487,900	65.59
12-Oct-09	66.27	66.47	65.26	65.61	1,077,700	65.61
9-Oct-09	65.25	66.16	65.01	66.16	1,397,900	66.16
8-Oct-09	65.98	66.08	65.00	65.28	2,545,700	65.28
7-Oct-09	65.63	65.86	64.85	65.51	2,513,400	65.51
7-Oct-09	$ 0.38 Dividend
6-Oct-09	65.12	66.05	65.00	65.92	2,658,700	65.54
5-Oct-09	64.62	65.00	63.76	64.77	3,003,200	64.40
2-Oct-09	62.78	63.30	62.63	63.08	2,935,400	62.72
1-Oct-09	64.40	64.74	63.10	63.15	4,136,900	62.79
30-Sep-09	65.32	65.32	63.46	64.60	3,301,400	64.23
29-Sep-09	64.57	65.16	64.16	64.47	2,097,000	64.10
28-Sep-09	64.11	64.83	63.64	64.54	2,310,100	64.17
25-Sep-09	62.04	63.11	61.81	62.99	3,269,800	62.63
24-Sep-09	63.41	63.41	61.93	62.28	2,045,200	61.92
23-Sep-09	64.10	64.11	63.10	63.23	1,951,000	62.87
22-Sep-09	63.87	64.24	63.49	63.86	2,462,100	63.49
21-Sep-09	64.11	64.53	63.46	63.64	1,936,600	63.27
18-Sep-09	64.58	64.85	63.88	64.61	2,145,200	64.24
17-Sep-09	63.03	64.86	62.84	64.43	3,226,900	64.06
16-Sep-09	63.25	63.31	62.19	63.29	2,109,200	62.93
15-Sep-09	63.20	63.26	62.75	63.13	1,536,500	62.77
14-Sep-09	63.20	63.20	62.43	63.10	2,028,200	62.74
11-Sep-09	62.79	63.43	62.40	63.34	2,066,100	62.97
10-Sep-09	62.30	62.73	61.42	62.53	2,223,700	62.17
9-Sep-09	63.07	63.52	61.68	62.19	3,066,200	61.83
8-Sep-09	61.02	63.22	60.85	62.91	5,484,500	62.55
4-Sep-09	58.83	60.71	58.83	60.48	2,680,500	60.13
3-Sep-09	58.40	58.83	57.36	58.80	2,027,600	58.46
2-Sep-09	58.48	58.81	57.71	58.13	1,838,900	57.79
1-Sep-09	59.15	59.73	58.11	58.60	1,918,700	58.26
31-Aug-09	59.52	59.56	58.68	59.19	2,078,000	58.85
28-Aug-09	60.17	60.17	59.34	59.77	2,294,100	59.43
27-Aug-09	59.07	60.00	58.76	59.95	2,480,900	59.60
26-Aug-09	58.74	58.86	57.87	58.73	2,235,400	58.39
25-Aug-09	59.01	59.72	58.63	58.71	1,903,900	58.37
24-Aug-09	58.78	58.98	58.33	58.74	1,781,400	58.40
21-Aug-09	56.13	58.68	56.10	58.49	4,204,100	58.15
20-Aug-09	55.68	56.05	55.39	55.81	2,220,100	55.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions