Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.26 90.11 88.94 89.95 296,016 +1.62(+1.83%)
Oct 30, 2014 88.02 88.38 87.28 88.34 277,188 +0.52(+0.59%)
Oct 29, 2014 86.70 87.93 86.53 87.82 350,776 +1.10(+1.26%)
Oct 28, 2014 84.36 86.73 84.30 86.72 302,449 +2.64(+3.14%)
Oct 27, 2014 82.88 84.13 83.01 84.08 389,775 +1.07(+1.29%)
Oct 24, 2014 83.07 83.27 82.49 83.01 298,557 -0.07(-0.08%)
Oct 23, 2014 82.82 84.05 82.82 83.08 220,085 +1.28(+1.56%)
Oct 22, 2014 82.46 83.63 81.71 81.80 216,312 -0.52(-0.63%)
Oct 21, 2014 79.29 82.35 79.29 82.32 303,432 +3.12(+3.94%)
Oct 20, 2014 79.72 79.75 78.69 79.20 447,515 -0.99(-1.24%)
Oct 17, 2014 79.78 80.44 79.33 80.20 549,873 +1.54(+1.96%)
Oct 16, 2014 77.78 79.39 77.44 78.66 520,187 -0.66(-0.84%)
Oct 15, 2014 78.42 79.97 76.89 79.32 500,783 -0.51(-0.64%)
Oct 14, 2014 78.89 80.66 78.55 79.83 381,766 +1.31(+1.67%)
Oct 13, 2014 80.95 81.71 78.45 78.52 495,999 -2.49(-3.07%)
Oct 10, 2014 82.87 83.38 80.98 81.01 480,584 -2.22(-2.67%)
Oct 09, 2014 84.11 84.17 83.29 83.23 368,501 -1.27(-1.50%)
Oct 08, 2014 83.76 84.60 82.65 84.50 527,398 +0.84(+1.01%)
Oct 07, 2014 86.34 86.34 83.54 83.65 634,934 -2.99(-3.45%)
Oct 06, 2014 88.27 88.43 86.37 86.65 359,011 -1.70(-1.92%)
Oct 03, 2014 88.08 88.81 87.72 88.35 264,274 +0.88(+1.00%)
Oct 02, 2014 87.56 88.30 86.71 87.47 374,196 -0.12(-0.14%)
Oct 01, 2014 88.24 88.24 86.19 87.59 519,645 -0.99(-1.12%)
Sep 30, 2014 89.29 89.64 88.45 88.59 284,358 -0.84(-0.94%)
Sep 29, 2014 88.40 89.53 88.17 89.43 240,466 +0.27(+0.31%)
Sep 26, 2014 88.53 89.38 88.01 89.15 309,477 +0.66(+0.75%)
Sep 25, 2014 88.36 88.63 87.76 88.49 321,674 -0.26(-0.30%)
Sep 24, 2014 87.95 88.84 87.60 88.76 393,652 +0.72(+0.82%)
Sep 23, 2014 88.62 88.70 87.88 88.03 258,965 -0.68(-0.77%)
Sep 22, 2014 89.78 89.78 88.24 88.71 209,424 -1.29(-1.44%)
Sep 19, 2014 91.47 92.00 89.86 90.00 417,343 -1.45(-1.59%)
Sep 18, 2014 91.48 91.71 90.96 91.46 184,988 +0.48(+0.53%)
Sep 17, 2014 89.92 91.36 89.54 90.97 318,994 +1.05(+1.17%)
Sep 16, 2014 89.46 90.45 89.13 89.92 318,724 +0.61(+0.69%)
Sep 15, 2014 89.51 89.84 88.97 89.31 161,148 -0.09(-0.10%)
Sep 12, 2014 89.55 90.01 89.21 89.40 238,181 -0.39(-0.44%)
Sep 11, 2014 90.17 90.41 89.40 89.79 257,186 -0.53(-0.58%)
Sep 10, 2014 89.04 90.45 88.86 90.32 366,921 +1.39(+1.57%)
Sep 09, 2014 87.91 89.12 87.75 88.93 313,040 +1.04(+1.18%)
Sep 08, 2014 87.14 88.04 87.07 87.89 229,069 +0.66(+0.76%)
Sep 05, 2014 86.00 87.26 85.47 87.23 265,716 +1.22(+1.42%)
Sep 04, 2014 87.11 87.53 85.72 86.00 273,282 -1.00(-1.15%)
Sep 03, 2014 88.99 89.36 86.54 87.00 337,320 -2.03(-2.28%)
Sep 02, 2014 86.93 88.97 86.58 89.04 486,068 +2.24(+2.58%)
Aug 29, 2014 86.80 86.80 86.80 86.80 123,284 +0.03(+0.03%)
Aug 28, 2014 87.45 87.57 86.64 86.77 187,328 -0.78(-0.89%)
Aug 27, 2014 87.24 87.96 86.94 87.56 257,710 +0.59(+0.67%)
Aug 26, 2014 87.39 87.40 86.89 86.97 200,197 -0.56(-0.64%)
Aug 25, 2014 87.79 88.10 87.39 87.53 169,322 +0.22(+0.25%)
Aug 22, 2014 87.86 88.01 87.29 87.31 172,835 -0.44(-0.50%)
Aug 21, 2014 87.23 87.85 87.05 87.75 216,764 +0.48(+0.55%)
Aug 20, 2014 87.10 87.43 86.66 87.27 201,378 +0.06(+0.07%)
Aug 19, 2014 86.27 87.79 86.27 87.21 536,482 +1.15(+1.33%)
Aug 18, 2014 85.01 86.32 84.99 86.06 207,044 +1.47(+1.73%)
Aug 15, 2014 85.17 85.43 83.97 84.59 295,729 -0.42(-0.49%)
Aug 14, 2014 84.25 85.33 83.68 85.01 324,699 +0.83(+0.99%)
Aug 13, 2014 81.93 84.26 81.93 84.18 359,560 +2.84(+3.49%)
Aug 12, 2014 81.50 82.16 80.94 81.34 371,076 -0.14(-0.17%)
Aug 11, 2014 81.55 82.90 81.15 81.47 342,548 +0.99(+1.23%)
Aug 08, 2014 79.05 80.67 78.96 80.48 408,352 +1.44(+1.82%)
Aug 07, 2014 76.10 79.22 75.98 79.04 502,750 +3.19(+4.21%)
Aug 06, 2014 75.90 76.25 75.41 75.85 280,772 -0.48(-0.62%)
Aug 05, 2014 75.59 76.76 75.19 76.32 355,250 +0.57(+0.75%)
Aug 04, 2014 76.47 76.86 75.37 75.75 333,878 -0.95(-1.24%)
Aug 01, 2014 76.81 77.88 75.79 76.70 512,808 -0.43(-0.56%)
Jul 31, 2014 78.46 78.91 77.13 77.14 412,192 -1.82(-2.30%)
Jul 30, 2014 79.09 79.53 78.69 78.95 334,785 +0.07(+0.09%)
Jul 29, 2014 79.39 79.72 78.88 78.88 369,028 -0.55(-0.69%)
Jul 28, 2014 79.38 79.63 78.97 79.44 384,695 +0.20(+0.25%)
Jul 25, 2014 79.03 79.46 78.91 79.24 440,177 +0.00(+0.00%)
Jul 24, 2014 79.11 79.33 78.63 79.24 387,563 +0.14(+0.17%)
Jul 23, 2014 79.03 79.12 78.47 79.11 289,073 +0.17(+0.21%)
Jul 22, 2014 78.94 79.29 78.45 78.94 300,516 +0.64(+0.81%)
Jul 21, 2014 77.93 78.66 77.76 78.30 348,962 +0.20(+0.26%)
Jul 18, 2014 76.90 78.32 76.84 78.10 342,647 +1.34(+1.75%)
Jul 17, 2014 77.81 78.53 76.72 76.76 374,053 -1.08(-1.38%)
Jul 16, 2014 79.35 79.50 77.83 77.83 469,198 -0.96(-1.22%)
Jul 15, 2014 78.66 79.50 78.28 78.79 234,591 +0.09(+0.12%)
Jul 14, 2014 78.78 79.12 78.05 78.70 416,088 +0.55(+0.71%)
Jul 11, 2014 78.45 78.75 77.63 78.15 306,835 -0.26(-0.34%)
Jul 10, 2014 77.25 78.61 76.90 78.41 514,438 +0.32(+0.41%)
Jul 09, 2014 78.72 78.94 77.77 78.09 450,003 -0.14(-0.18%)
Jul 08, 2014 79.33 79.46 77.84 78.23 433,286 -1.12(-1.41%)
Jul 07, 2014 79.75 79.75 79.08 79.35 274,794 -0.43(-0.54%)
Jul 03, 2014 80.33 79.78 79.78 79.78 365,744 -0.14(-0.18%)
Jul 02, 2014 80.60 81.10 79.83 79.93 327,624 -0.96(-1.19%)
Jul 01, 2014 80.61 81.44 79.94 80.89 743,068 +0.64(+0.79%)
Jun 30, 2014 80.17 80.33 79.33 80.25 493,024 +0.31(+0.38%)
Jun 27, 2014 79.00 80.22 78.90 79.95 1,012,665 +0.54(+0.68%)
Jun 26, 2014 79.87 79.93 78.94 79.40 275,918 -0.47(-0.58%)
Jun 25, 2014 79.78 79.99 79.57 79.87 380,050 +0.20(+0.26%)
Jun 24, 2014 81.45 81.65 79.60 79.67 387,625 -2.04(-2.50%)
Jun 23, 2014 82.33 82.52 81.70 81.71 275,556 -0.71(-0.86%)
Jun 20, 2014 82.47 83.10 82.11 82.42 585,837 -0.16(-0.20%)
Jun 19, 2014 83.02 83.65 82.08 82.58 382,902 -0.45(-0.54%)
Jun 18, 2014 84.04 84.36 82.17 83.03 497,924 -0.80(-0.95%)
Jun 17, 2014 83.48 84.23 82.91 83.83 427,962 +0.32(+0.39%)
Jun 16, 2014 83.64 84.04 83.25 83.51 354,265 -0.35(-0.41%)
Jun 13, 2014 84.15 84.34 83.75 83.86 372,751 -0.25(-0.30%)
Jun 12, 2014 85.65 85.66 83.89 84.11 268,031 -1.59(-1.86%)
Jun 11, 2014 86.61 86.75 85.55 85.71 317,047 -1.34(-1.54%)
Jun 10, 2014 87.28 87.52 86.25 87.05 425,543 +0.08(+0.10%)
Jun 06, 2014 86.54 87.17 86.52 86.96 408,030 +0.59(+0.68%)
Jun 05, 2014 86.16 86.58 85.85 86.38 353,631 +0.58(+0.67%)
Jun 04, 2014 85.64 86.18 85.40 85.80 330,891 +0.03(+0.04%)
Jun 03, 2014 85.15 86.09 85.15 85.77 344,489 +0.07(+0.08%)
Jun 02, 2014 84.45 85.89 83.73 85.70 464,780 +1.00(+1.18%)
May 30, 2014 83.94 84.88 83.82 84.70 450,521 +0.38(+0.45%)
May 29, 2014 85.21 85.21 83.98 84.31 266,615 -0.48(-0.56%)
May 28, 2014 84.09 85.26 84.09 84.79 623,108 +0.73(+0.87%)
May 27, 2014 83.54 84.29 83.18 84.06 434,963 +0.56(+0.67%)
May 23, 2014 82.55 83.50 83.50 83.50 449,157 +1.25(+1.52%)
May 22, 2014 81.50 82.64 81.18 82.25 238,759 +0.62(+0.76%)
May 21, 2014 81.03 81.74 80.68 81.63 521,109 +1.01(+1.25%)
May 20, 2014 81.10 81.55 80.33 80.62 615,096 -0.66(-0.81%)
May 19, 2014 81.11 82.36 80.77 81.28 579,882 -0.13(-0.16%)
May 16, 2014 81.95 82.10 80.62 81.41 473,775 -0.25(-0.31%)
May 15, 2014 83.28 83.56 80.73 81.66 648,486 -2.75(-3.26%)
May 14, 2014 86.09 86.35 84.22 84.42 324,378 -1.69(-1.97%)
May 13, 2014 85.90 86.23 85.65 86.11 305,589 +0.39(+0.45%)
May 12, 2014 84.84 86.13 84.68 85.72 664,656 +0.86(+1.01%)
May 09, 2014 85.10 86.01 83.76 84.86 667,748 -0.45(-0.53%)
May 08, 2014 84.74 88.50 84.70 85.31 945,001 -2.53(-2.88%)
May 07, 2014 86.46 88.02 85.69 87.84 288,548 +1.46(+1.70%)
May 06, 2014 87.17 87.80 86.20 86.38 414,849 -1.31(-1.50%)
May 05, 2014 88.01 88.51 86.83 87.69 260,162 -0.61(-0.69%)
May 02, 2014 87.11 88.90 87.11 88.30 281,212 +0.91(+1.04%)
May 01, 2014 87.18 88.41 86.75 87.40 146,375 +0.19(+0.21%)
Apr 30, 2014 85.74 87.26 85.37 87.21 314,014 +1.46(+1.70%)
Apr 29, 2014 84.20 85.92 84.02 85.75 190,928 +1.86(+2.22%)
Apr 28, 2014 85.97 86.17 83.02 83.89 406,904 -1.25(-1.47%)
Apr 25, 2014 87.46 87.70 85.08 85.14 306,748 -2.76(-3.14%)
Apr 24, 2014 88.38 88.60 86.86 87.90 254,557 -0.24(-0.27%)
Apr 23, 2014 87.83 88.26 87.39 88.14 345,343 +0.40(+0.45%)
Apr 22, 2014 88.06 88.97 87.73 87.74 330,375 -0.27(-0.31%)
Apr 21, 2014 87.78 88.24 87.21 88.01 280,870 -0.08(-0.09%)
Apr 17, 2014 85.82 88.09 88.09 88.09 358,924 +2.27(+2.64%)
Apr 16, 2014 84.89 86.02 84.10 85.82 377,576 +1.31(+1.55%)
Apr 15, 2014 83.42 84.75 82.30 84.51 401,415 +1.09(+1.31%)
Apr 14, 2014 83.41 84.02 83.14 83.42 339,181 +0.30(+0.36%)
Apr 11, 2014 84.00 84.73 83.02 83.12 369,913 -1.05(-1.25%)
Apr 10, 2014 84.97 85.40 84.02 84.17 565,439 -0.73(-0.86%)
Apr 09, 2014 83.81 85.19 83.48 84.90 343,545 +1.73(+2.08%)
Apr 08, 2014 84.53 84.75 82.25 83.17 540,801 -1.35(-1.59%)
Apr 07, 2014 85.38 85.39 83.76 84.52 427,756 -0.84(-0.98%)
Apr 04, 2014 88.36 89.19 85.30 85.36 284,337 -3.12(-3.52%)
Apr 03, 2014 88.57 88.79 87.79 88.47 309,952 +0.28(+0.32%)
Apr 02, 2014 87.76 88.39 87.39 88.19 371,016 +0.71(+0.81%)
Apr 01, 2014 86.65 87.86 86.51 87.48 450,820 +0.90(+1.04%)
Mar 31, 2014 85.15 86.95 84.80 86.58 322,624 +2.00(+2.36%)
Mar 28, 2014 84.85 86.07 84.47 84.58 381,089 -0.05(-0.06%)
Mar 27, 2014 84.24 85.23 83.89 84.64 514,537 +0.47(+0.56%)
Mar 26, 2014 85.29 85.96 84.13 84.16 369,513 -0.81(-0.96%)
Mar 25, 2014 84.88 85.34 84.58 84.97 361,331 +0.41(+0.48%)
Mar 24, 2014 85.05 85.11 82.86 84.57 523,145 +0.32(+0.38%)
Mar 21, 2014 85.83 86.04 84.15 84.25 715,227 -1.01(-1.18%)
Mar 20, 2014 85.67 85.86 84.96 85.25 352,753 -0.32(-0.38%)
Mar 19, 2014 86.68 86.78 84.78 85.58 327,242 -1.05(-1.21%)
Mar 18, 2014 86.15 86.69 85.98 86.63 380,511 +0.36(+0.41%)
Mar 17, 2014 86.08 87.16 85.94 86.27 410,718 -0.39(-0.45%)
Mar 14, 2014 86.62 87.59 86.24 86.66 451,144 +0.04(+0.05%)
Mar 13, 2014 88.12 88.45 86.27 86.62 463,033 -1.32(-1.50%)
Mar 12, 2014 87.21 88.15 86.46 87.94 492,164 +0.19(+0.22%)
Mar 11, 2014 89.24 89.34 87.60 87.74 471,925 -1.47(-1.65%)
Mar 10, 2014 88.86 89.54 88.58 89.22 519,353 +0.47(+0.53%)
Mar 07, 2014 89.75 90.25 88.69 88.74 683,040 -0.13(-0.14%)
Mar 06, 2014 88.17 89.78 87.73 88.87 1,018,702 +0.91(+1.03%)
Mar 05, 2014 88.75 89.53 87.89 87.96 579,129 -0.39(-0.44%)
Mar 04, 2014 89.40 89.40 87.72 88.35 594,757 +1.09(+1.25%)
Mar 03, 2014 84.65 87.82 84.02 87.26 629,446 +1.63(+1.90%)
Feb 28, 2014 85.72 86.69 84.80 85.63 689,031 +0.55(+0.65%)
Feb 27, 2014 85.07 85.57 82.83 85.08 1,133,943 +3.19(+3.90%)
Feb 26, 2014 82.24 82.59 81.47 81.89 539,593 -0.08(-0.10%)
Feb 25, 2014 83.05 83.26 81.80 81.97 362,166 -0.92(-1.11%)
Feb 24, 2014 83.76 84.14 82.86 82.89 466,866 -0.01(-0.01%)
Feb 21, 2014 83.05 83.65 82.08 82.90 397,874 +0.08(+0.09%)
Feb 20, 2014 81.32 83.10 80.98 82.83 442,139 +1.70(+2.09%)
Feb 19, 2014 81.79 82.30 81.03 81.13 297,455 -0.99(-1.20%)
Feb 18, 2014 81.45 82.56 81.08 82.12 390,815 +0.98(+1.21%)
Feb 14, 2014 80.40 81.14 81.14 81.14 386,473 +0.58(+0.72%)
Feb 13, 2014 78.66 81.26 78.47 80.55 505,600 +1.55(+1.97%)
Feb 12, 2014 78.58 79.53 78.38 79.00 435,970 +0.57(+0.72%)
Feb 11, 2014 77.46 78.74 77.00 78.43 255,578 +1.17(+1.51%)
Feb 10, 2014 78.52 78.52 77.16 77.27 239,851 -1.23(-1.57%)
Feb 07, 2014 76.90 78.79 76.90 78.50 331,732 +1.75(+2.28%)
Feb 06, 2014 76.84 77.75 76.12 76.75 394,329 +0.22(+0.29%)
Feb 05, 2014 76.65 77.08 75.55 76.53 483,166 -0.12(-0.15%)
Feb 04, 2014 75.99 77.15 75.16 76.65 853,221 +0.84(+1.10%)
Feb 03, 2014 80.34 80.81 75.65 75.81 782,542 -4.49(-5.59%)
Jan 31, 2014 78.48 80.94 78.45 80.30 748,066 +0.94(+1.18%)
Jan 30, 2014 79.35 79.52 78.80 79.36 386,830 +0.57(+0.73%)
Jan 29, 2014 78.63 79.50 78.26 78.79 330,743 -0.55(-0.69%)
Jan 28, 2014 78.58 79.34 78.39 79.34 537,570 +0.75(+0.96%)
Jan 27, 2014 79.01 79.78 77.21 78.58 680,100 -0.39(-0.49%)
Jan 24, 2014 81.56 81.58 78.52 78.97 670,165 -3.17(-3.86%)
Jan 23, 2014 82.27 82.72 81.98 82.14 531,251 -0.62(-0.75%)
Jan 22, 2014 81.56 82.78 81.56 82.76 487,371 +1.50(+1.85%)
Jan 21, 2014 81.25 81.76 80.75 81.25 599,943 +0.77(+0.96%)
Jan 17, 2014 80.45 80.49 80.49 80.49 461,732 +0.02(+0.02%)
Jan 16, 2014 80.30 80.87 79.87 80.47 657,719 -0.07(-0.08%)
Jan 15, 2014 80.07 80.70 79.81 80.54 737,232 +0.98(+1.23%)
Jan 14, 2014 78.69 80.17 78.63 79.56 824,206 +0.95(+1.20%)
Jan 13, 2014 78.38 79.42 78.30 78.61 524,524 +0.35(+0.45%)
Jan 10, 2014 76.84 78.30 76.70 78.25 245,515 +1.46(+1.90%)
Jan 09, 2014 77.21 77.48 76.39 76.79 324,223 +0.10(+0.13%)
Jan 08, 2014 77.06 77.43 76.37 76.69 614,183 -0.37(-0.48%)
Jan 07, 2014 77.75 78.76 76.78 77.06 517,182 +0.97(+1.28%)
Jan 06, 2014 75.30 76.56 74.76 76.09 475,895 +1.37(+1.83%)
Jan 03, 2014 74.25 74.82 73.94 74.72 466,748 +0.43(+0.58%)
Jan 02, 2014 75.74 76.12 73.88 74.29 566,943 -1.77(-2.33%)
Dec 31, 2013 75.13 76.07 76.07 76.07 316,184 +1.01(+1.34%)
Dec 30, 2013 75.02 75.23 74.65 75.06 192,662 +0.03(+0.05%)
Dec 27, 2013 76.61 78.63 74.70 75.03 273,048 +0.46(+0.62%)
Dec 26, 2013 74.78 75.47 74.17 74.56 152,180 +0.31(+0.42%)
Dec 24, 2013 73.97 74.58 73.87 74.25 74,883 +0.20(+0.27%)
Dec 23, 2013 74.37 74.55 73.24 74.05 328,845 +0.49(+0.67%)
Dec 20, 2013 71.60 74.11 71.49 73.56 1,044,401 +2.27(+3.19%)
Dec 19, 2013 71.54 71.60 70.99 71.28 393,991 -0.29(-0.40%)
Dec 18, 2013 71.35 71.78 70.39 71.57 657,963 +0.28(+0.39%)
Dec 17, 2013 72.25 72.25 71.04 71.29 651,607 +1.34(+1.91%)
Dec 16, 2013 68.90 70.19 68.90 69.96 456,511 +1.19(+1.73%)
Dec 13, 2013 68.18 69.13 67.86 68.76 496,505 +0.95(+1.41%)
Dec 12, 2013 67.23 68.17 67.16 67.81 919,431 +0.61(+0.91%)
Dec 11, 2013 68.15 68.15 66.96 67.20 666,493 -0.75(-1.11%)
Dec 10, 2013 68.55 68.81 67.87 67.95 557,081 -0.90(-1.31%)
Dec 09, 2013 69.56 69.67 68.60 68.86 407,621 -0.70(-1.01%)
Dec 06, 2013 69.52 69.91 69.33 69.56 386,609 +0.46(+0.66%)
Dec 05, 2013 69.69 70.23 68.67 69.10 522,385 -0.85(-1.21%)
Dec 04, 2013 69.91 70.29 69.36 69.95 664,872 -0.19(-0.28%)
Dec 03, 2013 69.62 70.36 69.09 70.14 800,301 +0.48(+0.69%)
Dec 02, 2013 69.77 70.54 69.31 69.66 538,654 +0.17(+0.24%)
Nov 29, 2013 69.98 70.16 69.30 69.49 176,264 -0.43(-0.62%)
Nov 27, 2013 69.25 70.21 69.19 69.92 208,960 +0.74(+1.08%)
Nov 26, 2013 68.43 69.30 68.12 69.18 368,104 +0.90(+1.32%)
Nov 25, 2013 67.86 68.49 67.60 68.27 516,957 +0.44(+0.65%)
Nov 22, 2013 67.78 67.95 67.64 67.84 616,175 -0.03(-0.05%)
Nov 21, 2013 67.15 68.46 67.15 67.87 476,318 +0.89(+1.33%)
Nov 20, 2013 66.93 67.52 66.46 66.98 274,577 +0.24(+0.37%)
Nov 19, 2013 66.60 66.96 66.34 66.73 381,065 +0.04(+0.06%)
Nov 18, 2013 67.37 67.73 66.55 66.69 428,494 -0.21(-0.31%)
Nov 15, 2013 66.60 67.15 66.33 66.90 332,741 +0.33(+0.49%)
Nov 14, 2013 66.26 66.96 66.17 66.57 415,825 +1.45(+2.23%)
Nov 12, 2013 64.70 65.40 64.53 65.12 570,300 +0.44(+0.68%)
Nov 11, 2013 64.35 64.84 63.99 64.68 484,134 +0.55(+0.85%)
Nov 08, 2013 62.20 64.14 61.52 64.13 638,868 +2.63(+4.28%)
Nov 07, 2013 63.22 63.82 61.22 61.50 500,068 +0.26(+0.43%)
Nov 06, 2013 61.04 61.52 60.85 61.24 206,074 +0.34(+0.55%)
Nov 05, 2013 61.16 61.45 60.79 60.91 337,921 -0.46(-0.74%)
Nov 04, 2013 60.67 61.40 60.54 61.36 276,590 +0.81(+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.