Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 91.76 92.63 91.43 92.48 287,942 +1.66(+1.83%)
Oct 30, 2014 90.48 90.86 89.72 90.82 269,627 +0.53(+0.59%)
Oct 29, 2014 89.13 90.40 88.95 90.28 341,209 +1.13(+1.26%)
Oct 28, 2014 86.73 89.16 86.66 89.16 294,200 +2.72(+3.14%)
Oct 27, 2014 85.21 86.49 85.34 86.44 379,143 +1.10(+1.29%)
Oct 24, 2014 85.40 85.61 84.80 85.34 290,414 -0.07(-0.08%)
Oct 23, 2014 85.14 86.40 85.14 85.41 214,082 +1.31(+1.56%)
Oct 22, 2014 84.77 85.97 84.00 84.10 210,412 -0.53(-0.63%)
Oct 21, 2014 81.51 84.65 81.51 84.63 295,155 +3.21(+3.94%)
Oct 20, 2014 81.95 81.99 80.89 81.42 435,309 -1.02(-1.24%)
Oct 17, 2014 82.02 82.70 81.55 82.44 534,875 +1.58(+1.96%)
Oct 16, 2014 79.96 81.61 79.61 80.86 505,999 -0.68(-0.84%)
Oct 15, 2014 80.62 82.21 79.05 81.54 487,124 -0.52(-0.64%)
Oct 14, 2014 81.10 82.92 80.75 82.07 371,353 +1.35(+1.67%)
Oct 13, 2014 83.22 84.00 80.65 80.72 482,471 -2.56(-3.07%)
Oct 10, 2014 85.20 85.72 83.25 83.28 467,476 -2.28(-2.67%)
Oct 09, 2014 86.47 86.53 85.62 85.56 358,450 -1.30(-1.50%)
Oct 08, 2014 86.11 86.97 84.97 86.87 513,013 +0.87(+1.01%)
Oct 07, 2014 88.76 88.76 85.88 86.00 617,615 -3.08(-3.45%)
Oct 06, 2014 90.75 90.91 88.79 89.08 349,219 -1.75(-1.92%)
Oct 03, 2014 90.55 91.30 90.18 90.82 257,065 +0.90(+1.00%)
Oct 02, 2014 90.01 90.77 89.14 89.92 363,989 -0.12(-0.14%)
Oct 01, 2014 90.71 90.71 88.60 90.05 505,471 -1.02(-1.12%)
Sep 30, 2014 91.79 92.15 90.93 91.07 276,602 -0.87(-0.94%)
Sep 29, 2014 90.88 92.04 90.64 91.93 233,907 +0.28(+0.31%)
Sep 26, 2014 91.02 91.89 90.47 91.65 301,036 +0.68(+0.75%)
Sep 25, 2014 90.84 91.11 90.22 90.97 312,900 -0.27(-0.30%)
Sep 24, 2014 90.41 91.33 90.06 91.24 382,915 +0.74(+0.82%)
Sep 23, 2014 91.10 91.18 90.35 90.50 251,901 -0.70(-0.77%)
Sep 22, 2014 92.29 92.29 90.71 91.20 203,711 -1.33(-1.44%)
Sep 19, 2014 94.03 94.58 92.38 92.53 405,960 -1.49(-1.59%)
Sep 18, 2014 94.04 94.28 93.51 94.02 179,942 +0.50(+0.53%)
Sep 17, 2014 92.44 93.93 92.05 93.52 310,293 +1.08(+1.17%)
Sep 16, 2014 91.97 92.98 91.62 92.44 310,030 +0.63(+0.69%)
Sep 15, 2014 92.02 92.36 91.46 91.81 156,753 -0.10(-0.10%)
Sep 12, 2014 92.06 92.54 91.71 91.91 231,685 -0.40(-0.44%)
Sep 11, 2014 92.69 92.95 91.91 92.31 250,171 -0.54(-0.58%)
Sep 10, 2014 91.54 92.98 91.35 92.85 356,913 +1.43(+1.57%)
Sep 09, 2014 90.37 91.62 90.21 91.42 304,502 +1.07(+1.18%)
Sep 08, 2014 89.58 90.51 89.51 90.35 222,821 +0.68(+0.76%)
Sep 05, 2014 88.41 89.71 87.86 89.67 258,468 +1.26(+1.42%)
Sep 04, 2014 89.56 89.99 88.12 88.41 265,828 -1.03(-1.15%)
Sep 03, 2014 91.49 91.86 88.96 89.44 328,119 -2.09(-2.28%)
Sep 02, 2014 89.37 91.46 89.01 91.53 472,811 +2.30(+2.58%)
Aug 29, 2014 89.23 89.23 89.23 89.23 119,922 +0.03(+0.03%)
Aug 28, 2014 89.90 90.02 89.07 89.21 182,218 -0.80(-0.89%)
Aug 27, 2014 89.69 90.42 89.38 90.01 250,681 +0.60(+0.67%)
Aug 26, 2014 89.84 89.85 89.33 89.41 194,737 -0.58(-0.64%)
Aug 25, 2014 90.25 90.57 89.84 89.98 164,703 +0.23(+0.25%)
Aug 22, 2014 90.32 90.48 89.74 89.76 168,121 -0.45(-0.50%)
Aug 21, 2014 89.68 90.32 89.49 90.21 210,851 +0.50(+0.55%)
Aug 20, 2014 89.54 89.88 89.09 89.71 195,886 +0.06(+0.07%)
Aug 19, 2014 88.68 90.25 88.68 89.65 521,849 +1.18(+1.33%)
Aug 18, 2014 87.39 88.74 87.38 88.48 201,397 +1.51(+1.74%)
Aug 15, 2014 87.56 87.83 86.32 86.97 287,663 -0.43(-0.49%)
Aug 14, 2014 86.61 87.73 86.02 87.39 315,843 +0.85(+0.99%)
Aug 13, 2014 84.23 86.63 84.23 86.54 349,752 +2.92(+3.49%)
Aug 12, 2014 83.78 84.46 83.21 83.62 360,955 -0.14(-0.17%)
Aug 11, 2014 83.84 85.22 83.42 83.76 333,205 +1.02(+1.23%)
Aug 08, 2014 81.26 82.93 81.18 82.74 397,214 +1.48(+1.82%)
Aug 07, 2014 78.23 81.45 78.11 81.25 489,038 +3.28(+4.21%)
Aug 06, 2014 78.03 78.39 77.53 77.97 273,114 -0.49(-0.62%)
Aug 05, 2014 77.71 78.92 77.29 78.46 345,561 +0.58(+0.75%)
Aug 04, 2014 78.61 79.01 77.49 77.88 324,772 -0.98(-1.24%)
Aug 01, 2014 78.96 80.06 77.91 78.86 498,821 -0.44(-0.56%)
Jul 31, 2014 80.66 81.12 79.29 79.30 400,950 -1.87(-2.30%)
Jul 30, 2014 81.31 81.76 80.90 81.17 325,653 +0.07(+0.09%)
Jul 29, 2014 81.61 81.96 81.09 81.10 358,962 -0.57(-0.69%)
Jul 28, 2014 81.60 81.86 81.18 81.66 374,202 +0.20(+0.25%)
Jul 25, 2014 81.25 81.69 81.12 81.46 428,171 +0.00(+0.00%)
Jul 24, 2014 81.32 81.56 80.84 81.46 376,992 +0.14(+0.17%)
Jul 23, 2014 81.25 81.34 80.67 81.32 281,189 +0.17(+0.21%)
Jul 22, 2014 81.15 81.51 80.65 81.15 292,319 +0.65(+0.81%)
Jul 21, 2014 80.12 80.86 79.94 80.49 339,444 +0.21(+0.26%)
Jul 18, 2014 79.06 80.51 78.99 80.29 333,301 +1.38(+1.75%)
Jul 17, 2014 79.99 80.73 78.87 78.91 363,850 -1.11(-1.38%)
Jul 16, 2014 81.58 81.72 80.02 80.02 456,400 -0.99(-1.22%)
Jul 15, 2014 80.87 81.72 80.47 81.00 228,193 +0.10(+0.12%)
Jul 14, 2014 80.99 81.34 80.24 80.90 404,739 +0.57(+0.71%)
Jul 11, 2014 80.65 80.96 79.81 80.34 298,466 -0.27(-0.34%)
Jul 10, 2014 79.41 80.82 79.06 80.61 500,407 +0.33(+0.41%)
Jul 09, 2014 80.92 81.15 79.95 80.28 437,729 -0.15(-0.18%)
Jul 08, 2014 81.55 81.69 80.02 80.43 421,468 -1.15(-1.41%)
Jul 07, 2014 81.99 81.99 81.30 81.58 267,298 -0.44(-0.54%)
Jul 03, 2014 82.58 82.02 82.02 82.02 355,768 -0.15(-0.18%)
Jul 02, 2014 82.86 83.37 82.07 82.17 318,688 -0.99(-1.19%)
Jul 01, 2014 82.87 83.72 82.18 83.16 722,801 +0.65(+0.79%)
Jun 30, 2014 82.42 82.58 81.55 82.50 479,576 +0.31(+0.38%)
Jun 27, 2014 81.22 82.47 81.11 82.19 985,044 +0.56(+0.68%)
Jun 26, 2014 82.11 82.17 81.15 81.63 268,392 -0.48(-0.58%)
Jun 25, 2014 82.01 82.23 81.80 82.11 369,684 +0.21(+0.26%)
Jun 24, 2014 83.73 83.94 81.83 81.90 377,052 -2.10(-2.50%)
Jun 23, 2014 84.64 84.83 83.99 84.00 268,040 -0.73(-0.86%)
Jun 20, 2014 84.79 85.43 84.42 84.73 569,858 -0.17(-0.20%)
Jun 19, 2014 85.34 86.00 84.38 84.90 372,458 -0.46(-0.54%)
Jun 18, 2014 86.40 86.73 84.47 85.36 484,343 -0.82(-0.95%)
Jun 17, 2014 85.82 86.59 85.24 86.18 416,289 +0.33(+0.39%)
Jun 16, 2014 85.99 86.40 85.59 85.85 344,602 -0.36(-0.41%)
Jun 13, 2014 86.51 86.70 86.09 86.21 362,584 -0.26(-0.30%)
Jun 12, 2014 88.05 88.06 86.24 86.47 260,721 -1.64(-1.86%)
Jun 11, 2014 89.03 89.18 87.95 88.11 308,399 -1.38(-1.54%)
Jun 10, 2014 89.73 89.98 88.67 89.49 413,936 +0.09(+0.10%)
Jun 06, 2014 88.96 89.61 88.95 89.40 396,901 +0.60(+0.68%)
Jun 05, 2014 88.58 89.01 88.26 88.80 343,985 +0.59(+0.67%)
Jun 04, 2014 88.04 88.60 87.80 88.21 321,865 +0.03(+0.04%)
Jun 03, 2014 87.53 88.50 87.53 88.17 335,093 +0.07(+0.08%)
Jun 02, 2014 86.82 88.30 86.08 88.10 452,103 +1.03(+1.18%)
May 30, 2014 86.30 87.26 86.17 87.07 438,233 +0.39(+0.45%)
May 29, 2014 87.60 87.60 86.34 86.68 259,343 -0.49(-0.56%)
May 28, 2014 86.44 87.66 86.44 87.17 606,112 +0.75(+0.87%)
May 27, 2014 85.89 86.65 85.51 86.42 423,099 +0.57(+0.67%)
May 23, 2014 84.87 85.84 85.84 85.84 436,906 +1.28(+1.52%)
May 22, 2014 83.79 84.95 83.46 84.56 232,247 +0.64(+0.76%)
May 21, 2014 83.30 84.03 82.94 83.92 506,896 +1.04(+1.25%)
May 20, 2014 83.37 83.83 82.58 82.88 598,319 -0.68(-0.81%)
May 19, 2014 83.38 84.67 83.03 83.56 564,066 -0.13(-0.16%)
May 16, 2014 84.25 84.41 82.88 83.69 460,852 -0.26(-0.31%)
May 15, 2014 85.62 85.90 83.00 83.95 630,799 -2.83(-3.26%)
May 14, 2014 88.51 88.77 86.58 86.78 315,530 -1.74(-1.97%)
May 13, 2014 88.31 88.65 88.05 88.52 297,254 +0.40(+0.45%)
May 12, 2014 87.22 88.54 87.05 88.12 646,528 +0.88(+1.01%)
May 09, 2014 87.49 88.42 86.11 87.24 649,535 -0.46(-0.53%)
May 08, 2014 87.11 90.98 87.07 87.71 919,226 -2.60(-2.88%)
May 07, 2014 88.89 90.49 88.10 90.31 280,678 +1.51(+1.70%)
May 06, 2014 89.61 90.26 88.62 88.80 403,534 -1.35(-1.50%)
May 05, 2014 90.48 91.00 89.26 90.15 253,066 -0.63(-0.69%)
May 02, 2014 89.55 91.40 89.55 90.78 273,542 +0.93(+1.04%)
May 01, 2014 89.63 90.89 89.19 89.85 142,383 +0.19(+0.21%)
Apr 30, 2014 88.14 89.71 87.77 89.66 305,449 +1.50(+1.70%)
Apr 29, 2014 86.57 88.33 86.37 88.16 185,721 +1.91(+2.22%)
Apr 28, 2014 88.38 88.58 85.35 86.24 395,806 -1.29(-1.47%)
Apr 25, 2014 89.92 90.16 87.46 87.53 298,381 -2.84(-3.14%)
Apr 24, 2014 90.86 91.08 89.30 90.37 247,614 -0.24(-0.27%)
Apr 23, 2014 90.29 90.73 89.84 90.61 335,923 +0.41(+0.45%)
Apr 22, 2014 90.53 91.47 90.19 90.20 321,364 -0.28(-0.31%)
Apr 21, 2014 90.24 90.72 89.66 90.48 273,209 -0.08(-0.09%)
Apr 17, 2014 88.23 90.56 90.56 90.56 349,134 +2.33(+2.64%)
Apr 16, 2014 87.27 88.44 86.46 88.23 367,278 +1.35(+1.55%)
Apr 15, 2014 85.76 87.12 84.61 86.88 390,466 +1.12(+1.31%)
Apr 14, 2014 85.75 86.37 85.47 85.76 329,930 +0.30(+0.36%)
Apr 11, 2014 86.36 87.10 85.35 85.45 359,824 -1.08(-1.25%)
Apr 10, 2014 87.35 87.79 86.37 86.53 550,016 -0.75(-0.86%)
Apr 09, 2014 86.16 87.57 85.82 87.28 334,175 +1.78(+2.08%)
Apr 08, 2014 86.90 87.13 84.55 85.50 526,050 -1.38(-1.59%)
Apr 07, 2014 87.78 87.78 86.10 86.89 416,089 -0.86(-0.98%)
Apr 04, 2014 90.84 91.69 87.70 87.75 276,582 -3.20(-3.52%)
Apr 03, 2014 91.06 91.28 90.25 90.95 301,498 +0.29(+0.32%)
Apr 02, 2014 90.22 90.87 89.84 90.66 360,897 +0.73(+0.81%)
Apr 01, 2014 89.08 90.33 88.93 89.93 438,523 +0.92(+1.04%)
Mar 31, 2014 87.54 89.39 87.17 89.01 313,824 +2.05(+2.36%)
Mar 28, 2014 87.23 88.48 86.84 86.96 370,694 -0.05(-0.06%)
Mar 27, 2014 86.60 87.62 86.24 87.01 500,502 +0.49(+0.56%)
Mar 26, 2014 87.68 88.37 86.49 86.52 359,434 -0.84(-0.96%)
Mar 25, 2014 87.26 87.73 86.96 87.36 351,475 +0.42(+0.48%)
Mar 24, 2014 87.44 87.50 85.18 86.94 508,876 +0.33(+0.38%)
Mar 21, 2014 88.24 88.45 86.51 86.61 695,719 -1.04(-1.18%)
Mar 20, 2014 88.07 88.26 87.34 87.64 343,131 -0.33(-0.38%)
Mar 19, 2014 89.11 89.21 87.16 87.98 318,316 -1.08(-1.21%)
Mar 18, 2014 88.57 89.12 88.39 89.05 370,132 +0.37(+0.41%)
Mar 17, 2014 88.49 89.60 88.35 88.69 399,515 -0.40(-0.45%)
Mar 14, 2014 89.05 90.05 88.66 89.09 438,839 +0.04(+0.05%)
Mar 13, 2014 90.59 90.93 88.69 89.05 450,403 -1.36(-1.50%)
Mar 12, 2014 89.66 90.62 88.89 90.40 478,740 +0.20(+0.22%)
Mar 11, 2014 91.74 91.85 90.06 90.20 459,053 -1.51(-1.65%)
Mar 10, 2014 91.35 92.05 91.07 91.72 505,187 +0.49(+0.53%)
Mar 07, 2014 92.27 92.78 91.18 91.23 664,409 -0.13(-0.14%)
Mar 06, 2014 90.64 92.30 90.19 91.36 990,916 +0.93(+1.03%)
Mar 05, 2014 91.24 92.04 90.35 90.43 563,333 -0.40(-0.44%)
Mar 04, 2014 91.91 91.91 90.18 90.83 578,535 +1.12(+1.25%)
Mar 03, 2014 87.03 90.28 86.37 89.71 612,278 +1.68(+1.90%)
Feb 28, 2014 88.12 89.12 87.17 88.03 670,237 +0.56(+0.65%)
Feb 27, 2014 87.46 87.97 85.15 87.47 1,103,014 +3.28(+3.90%)
Feb 26, 2014 84.55 84.90 83.76 84.18 524,875 -0.09(-0.10%)
Feb 25, 2014 85.38 85.59 84.09 84.27 352,288 -0.95(-1.11%)
Feb 24, 2014 86.11 86.50 85.18 85.22 454,132 -0.01(-0.01%)
Feb 21, 2014 85.38 85.99 84.38 85.23 387,022 +0.08(+0.09%)
Feb 20, 2014 83.60 85.43 83.25 85.15 430,079 +1.75(+2.09%)
Feb 19, 2014 84.08 84.61 83.31 83.40 289,342 -1.02(-1.20%)
Feb 18, 2014 83.73 84.88 83.35 84.42 380,155 +1.01(+1.21%)
Feb 14, 2014 82.66 83.41 83.41 83.41 375,932 +0.60(+0.72%)
Feb 13, 2014 80.87 83.54 80.68 82.81 491,810 +1.60(+1.97%)
Feb 12, 2014 80.79 81.76 80.58 81.21 424,079 +0.58(+0.72%)
Feb 11, 2014 79.63 80.94 79.16 80.63 248,607 +1.20(+1.51%)
Feb 10, 2014 80.73 80.73 79.32 79.43 233,309 -1.27(-1.57%)
Feb 07, 2014 79.06 81.00 79.06 80.70 322,684 +1.80(+2.28%)
Feb 06, 2014 79.00 79.93 78.26 78.90 383,574 +0.23(+0.29%)
Feb 05, 2014 78.80 79.24 77.67 78.68 469,987 -0.12(-0.15%)
Feb 04, 2014 78.12 79.31 77.27 78.80 829,949 +0.86(+1.10%)
Feb 03, 2014 82.59 83.08 77.77 77.94 761,198 -4.61(-5.59%)
Jan 31, 2014 80.68 83.21 80.65 82.55 727,662 +0.96(+1.18%)
Jan 30, 2014 81.58 81.75 81.00 81.59 376,279 +0.59(+0.73%)
Jan 29, 2014 80.84 81.73 80.46 81.00 321,722 -0.56(-0.69%)
Jan 28, 2014 80.79 81.57 80.59 81.56 522,908 +0.77(+0.96%)
Jan 27, 2014 81.22 82.02 79.38 80.79 661,550 -0.40(-0.49%)
Jan 24, 2014 83.85 83.87 80.72 81.19 651,886 -3.26(-3.86%)
Jan 23, 2014 84.58 85.04 84.27 84.44 516,761 -0.63(-0.75%)
Jan 22, 2014 83.85 85.10 83.85 85.08 474,078 +1.55(+1.85%)
Jan 21, 2014 83.53 84.05 83.01 83.53 583,580 +0.79(+0.96%)
Jan 17, 2014 82.71 82.74 82.74 82.74 449,138 +0.02(+0.02%)
Jan 16, 2014 82.55 83.14 82.11 82.72 639,780 -0.07(-0.08%)
Jan 15, 2014 82.32 82.96 82.05 82.79 717,124 +1.01(+1.23%)
Jan 14, 2014 80.89 82.42 80.84 81.79 801,725 +0.97(+1.20%)
Jan 13, 2014 80.58 81.64 80.49 80.81 510,218 +0.36(+0.45%)
Jan 10, 2014 79.00 80.49 78.85 80.45 238,819 +1.50(+1.90%)
Jan 09, 2014 79.37 79.65 78.54 78.95 315,380 +0.10(+0.13%)
Jan 08, 2014 79.22 79.60 78.51 78.84 597,431 -0.38(-0.48%)
Jan 07, 2014 79.93 80.97 78.93 79.22 503,075 +1.00(+1.28%)
Jan 06, 2014 77.41 78.71 76.85 78.22 462,915 +1.41(+1.83%)
Jan 03, 2014 76.33 76.92 76.02 76.82 454,018 +0.44(+0.58%)
Jan 02, 2014 77.87 78.26 75.95 76.37 551,479 -1.82(-2.33%)
Dec 31, 2013 77.23 78.20 78.20 78.20 307,560 +1.03(+1.34%)
Dec 30, 2013 77.12 77.34 76.74 77.16 187,407 +0.03(+0.05%)
Dec 27, 2013 78.75 80.83 76.79 77.13 265,600 +0.48(+0.62%)
Dec 26, 2013 76.88 77.58 76.25 76.65 148,029 +0.32(+0.42%)
Dec 24, 2013 76.04 76.67 75.94 76.33 72,840 +0.21(+0.27%)
Dec 23, 2013 76.45 76.64 75.30 76.12 319,876 +0.50(+0.67%)
Dec 20, 2013 73.61 76.19 73.49 75.62 1,015,914 +2.34(+3.19%)
Dec 19, 2013 73.54 73.61 72.98 73.28 383,244 -0.30(-0.40%)
Dec 18, 2013 73.35 73.79 72.36 73.58 640,017 +0.29(+0.39%)
Dec 17, 2013 74.28 74.28 73.03 73.29 633,834 +1.37(+1.91%)
Dec 16, 2013 70.83 72.16 70.83 71.92 444,060 +1.23(+1.73%)
Dec 13, 2013 70.09 71.07 69.76 70.69 482,963 +0.98(+1.41%)
Dec 12, 2013 69.11 70.08 69.04 69.71 894,353 +0.63(+0.91%)
Dec 11, 2013 70.06 70.06 68.84 69.08 648,315 -0.77(-1.11%)
Dec 10, 2013 70.47 70.74 69.77 69.86 541,886 -0.93(-1.31%)
Dec 09, 2013 71.51 71.62 70.53 70.79 396,503 -0.72(-1.01%)
Dec 06, 2013 71.47 71.87 71.27 71.51 376,064 +0.47(+0.66%)
Dec 05, 2013 71.65 72.20 70.60 71.04 508,137 -0.87(-1.21%)
Dec 04, 2013 71.87 72.26 71.31 71.91 646,738 -0.20(-0.28%)
Dec 03, 2013 71.57 72.33 71.03 72.11 778,473 +0.50(+0.69%)
Dec 02, 2013 71.73 72.52 71.25 71.61 523,962 +0.17(+0.24%)
Nov 29, 2013 71.94 72.13 71.24 71.44 171,456 -0.44(-0.62%)
Nov 27, 2013 71.19 72.18 71.14 71.88 203,261 +0.76(+1.07%)
Nov 26, 2013 70.34 71.24 70.03 71.12 358,064 +0.93(+1.32%)
Nov 25, 2013 69.76 70.41 69.49 70.19 502,857 +0.45(+0.65%)
Nov 22, 2013 69.69 69.86 69.54 69.74 599,369 -0.03(-0.05%)
Nov 21, 2013 69.04 70.38 69.04 69.77 463,326 +0.92(+1.33%)
Nov 20, 2013 68.81 69.41 68.32 68.85 267,088 +0.25(+0.37%)
Nov 19, 2013 68.46 68.84 68.20 68.60 370,672 +0.04(+0.06%)
Nov 18, 2013 69.26 69.63 68.41 68.56 416,807 -0.22(-0.31%)
Nov 15, 2013 68.46 69.04 68.19 68.78 323,665 +0.34(+0.49%)
Nov 14, 2013 68.12 68.84 68.02 68.44 404,483 +1.49(+2.23%)
Nov 12, 2013 66.51 67.23 66.34 66.95 554,745 +0.45(+0.68%)
Nov 11, 2013 66.15 66.66 65.79 66.50 470,929 +0.56(+0.85%)
Nov 08, 2013 63.94 65.94 63.25 65.93 621,443 +2.70(+4.28%)
Nov 07, 2013 65.00 65.61 62.93 63.23 486,428 +0.27(+0.43%)
Nov 06, 2013 62.75 63.25 62.55 62.96 200,453 +0.35(+0.55%)
Nov 05, 2013 62.87 63.17 62.49 62.61 328,705 -0.47(-0.74%)
Nov 04, 2013 62.37 63.13 62.23 63.08 269,046 +0.83(+1.34%)
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.