Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 192.71 194.21 189.73 193.96 264,477 +1.35(+0.70%)
Jan 30, 2017 192.15 192.67 189.51 192.61 228,370 +1.08(+0.56%)
Jan 27, 2017 193.93 195.24 191.34 191.53 429,194 -2.77(-1.43%)
Jan 26, 2017 192.78 194.33 190.75 194.30 289,439 +1.58(+0.82%)
Jan 25, 2017 195.41 195.66 192.35 192.72 381,169 -2.04(-1.05%)
Jan 24, 2017 193.06 195.38 192.10 194.76 324,629 +1.22(+0.63%)
Jan 23, 2017 196.25 196.71 192.58 193.54 392,933 -2.17(-1.11%)
Jan 20, 2017 195.69 196.29 194.63 195.71 480,912 +0.89(+0.46%)
Jan 19, 2017 192.44 195.16 192.00 194.82 439,078 +3.88(+2.03%)
Jan 18, 2017 189.75 191.58 188.90 190.94 289,189 +1.33(+0.70%)
Jan 17, 2017 192.00 192.00 188.26 189.61 340,458 -1.97(-1.03%)
Jan 13, 2017 191.58 191.58 191.58 0 +0.51(+0.27%)
Jan 12, 2017 193.77 194.67 190.54 191.07 547,355 +0.73(+0.38%)
Jan 11, 2017 191.39 191.91 188.49 190.34 399,866 -0.96(-0.50%)
Jan 10, 2017 191.25 193.34 189.84 191.30 446,659 +0.85(+0.45%)
Jan 09, 2017 193.90 194.16 190.28 190.45 401,808 -3.10(-1.60%)
Jan 06, 2017 196.00 196.10 192.28 193.55 480,784 -2.06(-1.05%)
Jan 05, 2017 192.11 197.28 191.19 195.61 850,744 +3.74(+1.95%)
Jan 04, 2017 190.00 191.96 189.35 191.87 598,494 +2.82(+1.49%)
Jan 03, 2017 185.00 189.17 184.80 189.05 378,636 +4.86(+2.64%)
Dec 30, 2016 184.19 184.19 184.19 0 -0.46(-0.25%)
Dec 29, 2016 184.10 186.19 183.90 184.65 199,507 +0.54(+0.29%)
Dec 28, 2016 185.64 185.75 183.53 184.11 263,161 -1.34(-0.72%)
Dec 27, 2016 188.17 188.63 183.65 185.45 443,049 -1.56(-0.83%)
Dec 23, 2016 187.01 187.01 187.01 0 -0.89(-0.47%)
Dec 22, 2016 185.69 189.17 185.41 187.90 351,097 +3.05(+1.65%)
Dec 21, 2016 188.28 188.52 184.10 184.85 442,160 -3.11(-1.65%)
Dec 20, 2016 183.52 188.20 183.52 187.96 439,768 +3.75(+2.04%)
Dec 19, 2016 183.59 185.76 182.87 184.21 484,605 +1.81(+0.99%)
Dec 16, 2016 179.61 183.45 179.61 182.40 930,501 +2.71(+1.51%)
Dec 15, 2016 175.56 180.38 175.26 179.69 375,729 +3.46(+1.96%)
Dec 14, 2016 176.74 178.76 175.97 176.23 344,051 -0.31(-0.18%)
Dec 13, 2016 179.20 180.00 175.40 176.54 471,563 -1.66(-0.93%)
Dec 12, 2016 179.33 179.74 174.07 178.20 660,929 -3.30(-1.82%)
Dec 09, 2016 180.55 182.35 179.79 181.50 387,002 +0.30(+0.17%)
Dec 08, 2016 184.08 184.98 180.96 181.20 412,229 -2.74(-1.49%)
Dec 07, 2016 184.37 185.51 183.46 183.94 578,368 +0.07(+0.04%)
Dec 06, 2016 182.43 185.11 180.78 183.87 548,302 +0.57(+0.31%)
Dec 05, 2016 182.43 184.71 181.12 183.30 467,690 +2.45(+1.35%)
Dec 02, 2016 179.27 183.25 179.17 180.85 586,493 +1.56(+0.87%)
Dec 01, 2016 178.91 181.20 176.47 179.29 571,879 +0.53(+0.30%)
Nov 30, 2016 181.55 182.74 177.06 178.76 2,473,492 -1.79(-0.99%)
Nov 29, 2016 180.00 181.68 179.01 180.55 461,860 +0.53(+0.29%)
Nov 28, 2016 180.55 180.66 178.28 180.02 520,825 -0.78(-0.43%)
Nov 25, 2016 179.18 180.80 178.01 180.80 230,882 +3.08(+1.73%)
Nov 23, 2016 177.72 177.72 177.72 0 -1.20(-0.67%)
Nov 22, 2016 176.33 179.37 176.20 178.92 415,575 +2.72(+1.54%)
Nov 21, 2016 177.14 177.71 174.94 176.20 556,834 +0.08(+0.05%)
Nov 18, 2016 176.28 177.11 175.10 176.12 463,005 -0.79(-0.45%)
Nov 17, 2016 175.11 178.00 173.47 176.91 606,571 +2.53(+1.45%)
Nov 16, 2016 171.29 174.87 170.15 174.38 582,932 +3.13(+1.83%)
Nov 15, 2016 178.41 178.41 170.90 171.25 678,318 -5.70(-3.22%)
Nov 14, 2016 179.00 179.00 174.10 176.95 505,020 +2.34(+1.34%)
Nov 11, 2016 173.50 175.15 169.87 174.61 476,973 +1.71(+0.99%)
Nov 10, 2016 169.44 173.39 168.47 172.90 599,727 +5.31(+3.17%)
Nov 09, 2016 153.62 169.05 153.60 167.59 1,105,864 +17.17(+11.41%)
Nov 08, 2016 147.97 151.30 146.52 150.42 475,719 +1.48(+0.99%)
Nov 07, 2016 147.93 149.54 147.79 148.94 517,538 +2.19(+1.49%)
Nov 04, 2016 148.88 149.56 146.72 146.75 511,443 -1.99(-1.34%)
Nov 03, 2016 155.00 156.11 148.48 148.74 817,288 -11.23(-7.02%)
Nov 02, 2016 162.55 163.54 159.85 159.97 377,211 -1.60(-0.99%)
Nov 01, 2016 161.67 162.74 160.19 161.57 271,621 +0.21(+0.13%)
Oct 31, 2016 160.51 161.97 160.06 161.36 180,159 +1.29(+0.81%)
Oct 28, 2016 159.09 161.43 159.09 160.07 180,261 +0.94(+0.59%)
Oct 27, 2016 159.53 159.57 157.39 159.13 258,500 -0.16(-0.10%)
Oct 26, 2016 155.82 159.62 155.05 159.29 331,902 +2.69(+1.72%)
Oct 25, 2016 156.06 157.15 155.64 156.60 271,826 +0.62(+0.40%)
Oct 24, 2016 157.40 157.50 155.78 155.98 237,400 +0.30(+0.19%)
Oct 21, 2016 156.49 156.49 155.43 155.68 152,853 -1.51(-0.96%)
Oct 20, 2016 159.19 159.45 156.86 157.19 205,759 -1.88(-1.18%)
Oct 19, 2016 160.94 161.68 158.51 159.07 249,412 -1.51(-0.94%)
Oct 18, 2016 159.93 161.52 159.32 160.58 197,393 +1.31(+0.82%)
Oct 17, 2016 156.95 159.57 156.76 159.27 273,701 +2.67(+1.70%)
Oct 14, 2016 156.04 157.37 156.04 156.60 179,166 +1.01(+0.65%)
Oct 13, 2016 155.06 155.86 154.20 155.59 217,435 -0.35(-0.22%)
Oct 12, 2016 154.50 157.13 153.76 155.94 242,249 +1.80(+1.17%)
Oct 11, 2016 155.85 155.85 153.23 154.14 250,829 -2.15(-1.38%)
Oct 10, 2016 155.28 157.36 154.46 156.29 265,876 +1.01(+0.65%)
Oct 07, 2016 155.80 155.83 153.94 155.28 373,318 -0.78(-0.50%)
Oct 06, 2016 154.37 156.07 154.31 156.06 261,870 +1.44(+0.93%)
Oct 05, 2016 154.48 155.34 153.79 154.62 279,075 +0.82(+0.53%)
Oct 04, 2016 153.64 154.60 152.95 153.80 325,714 +0.28(+0.18%)
Oct 03, 2016 153.25 153.63 151.67 153.52 243,725 +0.10(+0.07%)
Sep 30, 2016 154.15 154.37 151.99 153.42 292,218 +0.89(+0.58%)
Sep 29, 2016 154.70 154.79 151.18 152.53 180,376 -2.28(-1.47%)
Sep 28, 2016 153.91 155.26 153.02 154.81 207,736 +0.96(+0.62%)
Sep 27, 2016 154.96 155.55 153.59 153.85 232,598 -0.67(-0.43%)
Sep 26, 2016 153.27 155.54 152.98 154.52 266,727 +1.06(+0.69%)
Sep 23, 2016 153.14 154.49 152.75 153.46 266,950 -0.57(-0.37%)
Sep 22, 2016 151.15 154.35 150.77 154.03 396,080 +3.98(+2.65%)
Sep 21, 2016 149.17 150.19 149.10 150.05 684,689 +0.94(+0.63%)
Sep 20, 2016 150.40 151.19 149.07 149.11 535,741 -5.56(-3.59%)
Sep 19, 2016 156.88 157.70 154.50 154.67 541,482 -1.69(-1.08%)
Sep 16, 2016 159.49 159.90 156.15 156.36 488,085 -3.53(-2.21%)
Sep 15, 2016 159.25 160.35 158.20 159.89 386,067 +0.42(+0.26%)
Sep 14, 2016 161.33 162.38 159.14 159.47 257,904 -1.43(-0.89%)
Sep 13, 2016 163.28 163.48 160.80 160.90 179,993 -3.18(-1.94%)
Sep 12, 2016 162.00 165.13 160.24 164.08 246,781 +1.16(+0.71%)
Sep 09, 2016 165.80 166.11 162.88 162.92 202,190 -3.67(-2.20%)
Sep 08, 2016 166.73 167.42 166.01 166.59 188,725 +0.13(+0.08%)
Sep 07, 2016 166.35 167.12 166.16 166.46 263,609 -0.58(-0.35%)
Sep 06, 2016 166.24 167.48 166.24 167.04 226,147 +0.33(+0.20%)
Sep 02, 2016 166.00 166.71 166.71 166.71 194,500 +0.75(+0.45%)
Sep 01, 2016 165.17 166.51 165.17 165.96 229,484 +0.79(+0.48%)
Aug 31, 2016 165.14 165.39 162.54 165.17 278,215 -0.25(-0.15%)
Aug 30, 2016 166.30 166.89 164.58 165.42 240,440 -1.57(-0.94%)
Aug 29, 2016 165.68 167.38 165.68 166.99 137,945 +1.13(+0.68%)
Aug 26, 2016 167.25 168.51 165.17 165.86 188,352 -0.89(-0.53%)
Aug 25, 2016 166.43 167.49 165.61 166.75 152,159 +0.12(+0.07%)
Aug 24, 2016 167.29 167.52 165.98 166.63 105,405 -0.76(-0.45%)
Aug 23, 2016 169.11 169.63 166.91 167.39 210,901 -1.07(-0.64%)
Aug 22, 2016 168.18 169.15 167.51 168.46 160,253 +0.69(+0.41%)
Aug 19, 2016 167.46 167.82 166.13 167.77 225,790 +0.33(+0.20%)
Aug 18, 2016 165.85 167.77 165.85 167.44 405,387 +1.56(+0.94%)
Aug 17, 2016 164.60 166.09 164.22 165.88 251,146 +0.64(+0.39%)
Aug 16, 2016 168.58 168.58 165.18 165.24 189,531 -4.04(-2.39%)
Aug 15, 2016 167.62 169.48 166.80 169.28 231,053 +2.48(+1.49%)
Aug 12, 2016 167.47 168.05 166.27 166.80 290,165 -1.07(-0.64%)
Aug 11, 2016 167.86 169.37 167.01 167.87 385,719 +0.97(+0.58%)
Aug 10, 2016 169.08 169.65 166.73 166.90 473,026 -2.38(-1.41%)
Aug 09, 2016 168.10 169.37 167.89 169.28 318,842 +1.52(+0.91%)
Aug 08, 2016 170.14 170.34 167.74 167.76 289,249 -2.22(-1.31%)
Aug 05, 2016 172.45 173.38 169.77 169.98 411,744 -2.81(-1.63%)
Aug 04, 2016 174.09 177.10 172.10 172.79 460,925 -1.30(-0.75%)
Aug 03, 2016 173.14 174.39 172.43 174.09 517,200 +1.49(+0.86%)
Aug 02, 2016 172.56 173.70 171.96 172.60 320,825 -0.14(-0.08%)
Aug 01, 2016 172.25 174.25 172.03 172.74 435,202 +0.16(+0.09%)
Jul 29, 2016 172.53 173.27 171.71 172.58 192,131 +0.02(+0.01%)
Jul 28, 2016 171.67 172.87 171.54 172.56 214,227 +1.04(+0.61%)
Jul 27, 2016 171.09 172.31 170.70 171.52 325,040 +0.70(+0.41%)
Jul 26, 2016 169.59 171.58 169.59 170.82 278,302 +2.31(+1.37%)
Jul 25, 2016 169.01 169.72 168.05 168.51 214,435 -0.62(-0.37%)
Jul 22, 2016 168.32 169.44 167.26 169.13 223,423 +0.31(+0.18%)
Jul 21, 2016 170.00 170.04 168.22 168.82 222,358 -0.85(-0.50%)
Jul 20, 2016 169.94 170.40 169.01 169.67 228,359 +0.25(+0.15%)
Jul 19, 2016 170.04 171.87 168.33 169.42 494,450 -0.91(-0.53%)
Jul 18, 2016 172.62 172.62 170.20 170.33 195,405 -1.28(-0.75%)
Jul 15, 2016 172.36 172.83 171.50 171.61 229,022 -0.36(-0.21%)
Jul 14, 2016 174.38 174.59 171.81 171.97 254,301 -1.18(-0.68%)
Jul 13, 2016 173.64 174.04 173.05 173.15 318,433 +0.01(+0.01%)
Jul 12, 2016 174.88 176.26 172.39 173.14 214,409 -0.72(-0.41%)
Jul 11, 2016 173.02 174.99 172.87 173.86 208,917 +1.34(+0.78%)
Jul 08, 2016 171.83 173.42 171.44 172.52 301,814 +1.19(+0.69%)
Jul 07, 2016 172.37 172.68 170.43 171.33 248,264 -1.07(-0.62%)
Jul 06, 2016 170.49 173.19 169.04 172.40 378,156 +2.10(+1.23%)
Jul 05, 2016 168.29 170.58 167.11 170.30 353,626 +1.97(+1.17%)
Jul 01, 2016 169.34 168.33 168.33 168.33 350,700 +0.30(+0.18%)
Jun 30, 2016 164.75 168.03 164.38 168.03 439,133 +3.58(+2.18%)
Jun 29, 2016 162.50 165.54 162.08 164.45 480,314 +3.60(+2.24%)
Jun 28, 2016 159.71 160.87 158.24 160.85 305,130 +1.75(+1.10%)
Jun 27, 2016 160.00 160.38 156.97 159.10 322,265 -1.62(-1.01%)
Jun 24, 2016 158.16 162.45 158.16 160.72 732,507 -2.28(-1.40%)
Jun 23, 2016 163.59 163.59 161.65 163.00 213,252 +1.00(+0.62%)
Jun 22, 2016 162.05 162.71 161.69 162.00 220,122 +0.70(+0.43%)
Jun 21, 2016 161.30 162.00 160.46 161.30 280,500 +0.67(+0.42%)
Jun 20, 2016 161.44 162.18 160.47 160.63 234,107 +0.88(+0.55%)
Jun 17, 2016 159.93 160.05 158.26 159.75 352,619 +0.50(+0.31%)
Jun 16, 2016 158.91 159.94 157.45 159.25 162,621 -0.51(-0.32%)
Jun 15, 2016 159.96 160.49 158.66 159.76 217,558 +0.47(+0.30%)
Jun 14, 2016 159.37 159.74 158.25 159.29 186,521 -0.21(-0.13%)
Jun 13, 2016 161.97 162.49 159.36 159.50 220,413 -3.66(-2.24%)
Jun 10, 2016 163.06 164.22 162.51 163.16 354,212 -0.59(-0.36%)
Jun 09, 2016 162.52 164.04 162.52 163.75 375,095 +0.97(+0.60%)
Jun 08, 2016 158.10 163.27 158.10 162.78 531,136 +4.66(+2.95%)
Jun 07, 2016 158.78 159.50 157.50 158.12 337,931 -0.30(-0.19%)
Jun 06, 2016 157.85 158.95 157.25 158.42 314,569 +0.83(+0.53%)
Jun 03, 2016 156.65 158.00 156.44 157.59 335,250 +0.85(+0.54%)
Jun 02, 2016 156.50 156.97 155.90 156.74 374,313 +0.12(+0.08%)
Jun 01, 2016 152.82 156.77 152.82 156.62 320,261 +3.21(+2.09%)
May 31, 2016 155.12 155.49 152.09 153.41 247,242 -1.26(-0.81%)
May 27, 2016 153.92 154.67 154.67 154.67 318,300 +0.45(+0.29%)
May 26, 2016 152.26 154.28 152.26 154.22 258,393 +2.40(+1.58%)
May 25, 2016 151.55 152.69 151.31 151.82 238,460 +0.26(+0.17%)
May 24, 2016 149.48 152.06 148.56 151.56 454,013 -2.56(-1.66%)
May 23, 2016 154.93 154.93 153.40 154.12 271,687 -0.40(-0.26%)
May 20, 2016 154.52 155.49 153.46 154.52 271,617 +0.48(+0.31%)
May 19, 2016 153.50 154.57 152.54 154.04 156,555 -0.29(-0.19%)
May 18, 2016 153.48 155.77 152.75 154.33 308,895 +0.41(+0.27%)
May 17, 2016 154.06 154.99 152.86 153.92 258,003 -0.35(-0.23%)
May 16, 2016 153.19 155.37 152.29 154.27 290,199 +2.03(+1.33%)
May 13, 2016 153.45 154.17 150.86 152.24 317,246 -1.38(-0.90%)
May 12, 2016 154.17 154.80 152.33 153.62 307,090 -0.05(-0.03%)
May 11, 2016 156.48 157.39 153.03 153.67 300,213 -2.50(-1.60%)
May 10, 2016 155.24 156.95 154.38 156.17 601,825 +1.81(+1.17%)
May 09, 2016 154.52 155.19 152.58 154.36 320,727 -0.84(-0.54%)
May 06, 2016 151.98 156.82 151.65 155.20 724,469 +4.07(+2.69%)
May 05, 2016 145.60 153.41 145.20 151.13 461,823 +6.00(+4.13%)
May 04, 2016 144.87 145.81 143.34 145.13 366,870 -0.82(-0.56%)
May 03, 2016 144.80 146.47 144.39 145.95 252,597 -0.02(-0.01%)
May 02, 2016 144.93 146.16 144.52 145.97 238,815 +1.20(+0.83%)
Apr 29, 2016 144.66 145.47 143.59 144.77 321,479 -0.39(-0.27%)
Apr 28, 2016 146.00 146.40 144.29 145.16 283,249 -1.26(-0.86%)
Apr 27, 2016 144.56 146.90 143.46 146.42 262,637 +2.04(+1.41%)
Apr 26, 2016 143.55 144.85 142.76 144.38 256,823 +1.37(+0.96%)
Apr 25, 2016 143.48 144.53 142.17 143.01 167,833 -1.19(-0.83%)
Apr 22, 2016 143.38 144.61 142.79 144.20 271,632 +0.45(+0.31%)
Apr 21, 2016 143.86 144.61 142.79 143.75 213,682 -0.31(-0.22%)
Apr 20, 2016 144.39 144.42 142.97 144.06 220,193 -0.41(-0.28%)
Apr 19, 2016 144.25 145.28 143.46 144.47 394,231 +0.52(+0.36%)
Apr 18, 2016 142.00 143.95 142.00 143.95 255,774 +0.98(+0.69%)
Apr 15, 2016 143.19 143.55 141.51 142.97 331,488 -0.65(-0.45%)
Apr 14, 2016 143.32 143.74 141.41 143.62 348,365 +0.48(+0.34%)
Apr 13, 2016 142.66 143.50 141.20 143.14 274,295 +1.83(+1.30%)
Apr 12, 2016 139.71 142.15 138.17 141.31 267,484 +2.22(+1.60%)
Apr 11, 2016 137.32 140.80 136.95 139.09 335,506 -0.33(-0.24%)
Apr 08, 2016 140.18 140.48 138.75 139.42 354,471 +0.48(+0.35%)
Apr 07, 2016 139.72 140.30 137.17 138.94 437,347 -1.75(-1.24%)
Apr 06, 2016 137.09 140.78 136.76 140.69 351,608 +3.34(+2.43%)
Apr 05, 2016 136.81 138.37 136.50 137.35 221,055 -0.55(-0.40%)
Apr 04, 2016 137.49 138.48 136.41 137.90 232,830 +0.44(+0.32%)
Apr 01, 2016 136.00 138.12 135.51 137.46 298,237 +0.52(+0.38%)
Mar 31, 2016 138.50 139.93 136.49 136.94 371,675 -1.52(-1.10%)
Mar 30, 2016 138.91 140.70 138.20 138.46 273,217 +0.28(+0.20%)
Mar 29, 2016 136.70 138.85 136.12 138.18 513,070 +1.13(+0.82%)
Mar 28, 2016 138.29 138.29 136.24 137.05 162,103 -0.28(-0.20%)
Mar 24, 2016 137.64 137.33 137.33 137.33 230,400 -1.06(-0.77%)
Mar 23, 2016 136.88 140.07 136.88 138.39 262,076 +0.80(+0.58%)
Mar 22, 2016 137.81 138.50 137.05 137.59 171,898 -0.25(-0.18%)
Mar 21, 2016 137.92 139.65 137.24 137.84 226,132 -0.68(-0.49%)
Mar 18, 2016 137.08 139.44 137.08 138.52 344,140 +0.94(+0.68%)
Mar 17, 2016 135.43 138.13 134.58 137.58 312,217 +2.17(+1.60%)
Mar 16, 2016 134.32 135.70 133.25 135.41 163,562 +1.08(+0.80%)
Mar 15, 2016 132.20 134.75 131.88 134.33 217,245 +1.72(+1.30%)
Mar 14, 2016 132.03 134.09 131.25 132.61 236,025 -1.45(-1.08%)
Mar 11, 2016 132.96 135.94 132.36 134.06 249,593 +2.12(+1.61%)
Mar 10, 2016 132.07 132.67 130.89 131.94 267,193 +0.26(+0.20%)
Mar 09, 2016 130.62 132.59 130.19 131.68 304,923 +1.60(+1.23%)
Mar 08, 2016 131.90 131.90 129.53 130.08 267,478 -2.20(-1.66%)
Mar 07, 2016 133.01 133.27 131.09 132.28 297,836 -1.53(-1.14%)
Mar 04, 2016 131.60 134.84 131.48 133.81 298,664 +0.27(+0.20%)
Mar 03, 2016 131.33 133.57 131.23 133.54 228,856 +2.07(+1.57%)
Mar 02, 2016 132.43 132.97 130.43 131.47 393,339 -1.34(-1.01%)
Mar 01, 2016 132.45 133.61 131.26 132.81 332,936 +1.75(+1.34%)
Feb 29, 2016 133.74 134.29 130.81 131.06 404,542 -2.49(-1.86%)
Feb 26, 2016 135.07 135.23 133.50 133.55 265,646 -0.44(-0.33%)
Feb 25, 2016 132.86 135.00 132.29 133.99 289,659 +1.13(+0.85%)
Feb 24, 2016 131.60 133.52 130.23 132.86 372,931 -0.02(-0.02%)
Feb 23, 2016 133.84 135.72 132.04 132.88 399,672 -1.65(-1.23%)
Feb 22, 2016 132.12 135.60 132.04 134.53 472,279 +1.52(+1.14%)
Feb 19, 2016 131.83 133.11 130.32 133.01 361,471 -0.01(-0.01%)
Feb 18, 2016 132.00 133.73 128.56 133.02 613,386 -1.84(-1.36%)
Feb 17, 2016 134.59 135.22 132.73 134.86 514,377 +0.52(+0.39%)
Feb 16, 2016 132.61 134.47 130.23 134.34 402,592 +3.04(+2.32%)
Feb 12, 2016 129.27 131.30 131.30 131.30 463,500 +2.87(+2.23%)
Feb 11, 2016 125.59 129.40 124.64 128.43 545,043 -1.01(-0.78%)
Feb 10, 2016 126.14 130.59 125.65 129.44 501,225 +3.98(+3.17%)
Feb 09, 2016 123.20 126.68 122.91 125.46 623,592 +0.29(+0.23%)
Feb 08, 2016 126.27 126.45 123.36 125.17 386,533 -0.21(-0.17%)
Feb 05, 2016 125.73 126.35 124.47 125.38 352,603 -0.57(-0.45%)
Feb 04, 2016 125.56 128.00 124.50 125.95 359,981 +0.32(+0.25%)
Feb 03, 2016 125.92 126.26 123.32 125.63 288,723 +1.05(+0.84%)
Feb 02, 2016 125.65 126.22 124.19 124.58 266,104 -2.14(-1.69%)
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.