Huntington Ingalls Industries (NY: HII )

183.23 USD -3.73 (-2.00%)
Official Closing Price Updated: 7:49 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 105.00 106.00 104.62 105.82 251,633 +1.90(+1.83%)
Oct 30, 2014 103.54 103.97 102.67 103.92 235,628 +0.61(+0.59%)
Oct 29, 2014 101.99 103.44 101.79 103.31 298,183 +1.29(+1.26%)
Oct 28, 2014 99.24 102.03 99.17 102.02 257,102 +3.11(+3.14%)
Oct 27, 2014 97.50 98.96 97.65 98.91 331,334 +1.26(+1.29%)
Oct 24, 2014 97.72 97.96 97.04 97.65 253,793 -0.08(-0.08%)
Oct 23, 2014 97.43 98.87 97.43 97.73 187,087 +1.50(+1.56%)
Oct 22, 2014 97.00 98.38 96.12 96.23 183,880 -0.61(-0.63%)
Oct 21, 2014 93.27 96.87 93.27 96.84 257,937 +3.67(+3.94%)
Oct 20, 2014 93.78 93.82 92.57 93.17 380,417 -1.17(-1.24%)
Oct 17, 2014 93.85 94.63 93.32 94.34 467,428 +1.81(+1.96%)
Oct 16, 2014 91.50 93.39 91.10 92.53 442,193 -0.78(-0.84%)
Oct 15, 2014 92.25 94.07 90.46 93.31 425,698 -0.60(-0.64%)
Oct 14, 2014 92.80 94.89 92.40 93.91 324,526 +1.54(+1.67%)
Oct 13, 2014 95.23 96.12 92.29 92.37 421,632 -2.93(-3.07%)
Oct 10, 2014 97.49 98.09 95.26 95.30 408,528 -2.61(-2.67%)
Oct 09, 2014 98.95 99.02 97.97 97.91 313,250 -1.49(-1.50%)
Oct 08, 2014 98.53 99.52 97.23 99.40 448,323 +0.99(+1.01%)
Oct 07, 2014 101.57 101.57 98.27 98.41 539,735 -3.52(-3.45%)
Oct 06, 2014 103.84 104.03 101.60 101.93 305,183 -2.00(-1.92%)
Oct 03, 2014 103.62 104.47 103.19 103.93 224,650 +1.03(+1.00%)
Oct 02, 2014 103.00 103.87 102.00 102.90 318,091 -0.14(-0.14%)
Oct 01, 2014 103.80 103.80 101.39 103.04 441,732 -1.17(-1.12%)
Sep 30, 2014 105.04 105.45 104.05 104.21 241,723 -0.99(-0.94%)
Sep 29, 2014 103.99 105.32 103.72 105.20 204,412 +0.32(+0.31%)
Sep 26, 2014 104.15 105.15 103.53 104.88 263,076 +0.78(+0.75%)
Sep 25, 2014 103.95 104.26 103.24 104.10 273,444 -0.31(-0.30%)
Sep 24, 2014 103.46 104.51 103.05 104.41 334,630 +0.85(+0.82%)
Sep 23, 2014 104.25 104.34 103.39 103.56 220,137 -0.80(-0.77%)
Sep 22, 2014 105.61 105.61 103.80 104.36 178,024 -1.52(-1.44%)
Sep 19, 2014 107.60 108.22 105.71 105.88 354,769 -1.71(-1.59%)
Sep 18, 2014 107.61 107.89 107.00 107.59 157,252 +0.57(+0.53%)
Sep 17, 2014 105.78 107.48 105.33 107.02 271,166 +1.24(+1.17%)
Sep 16, 2014 105.24 106.40 104.85 105.78 270,936 +0.72(+0.69%)
Sep 15, 2014 105.30 105.69 104.66 105.06 136,987 -0.11(-0.10%)
Sep 12, 2014 105.34 105.89 104.94 105.17 202,470 -0.46(-0.44%)
Sep 11, 2014 106.07 106.36 105.17 105.63 218,625 -0.62(-0.58%)
Sep 10, 2014 104.75 106.40 104.53 106.25 311,907 +1.64(+1.57%)
Sep 09, 2014 103.41 104.84 103.23 104.61 266,105 +1.22(+1.18%)
Sep 08, 2014 102.51 103.57 102.43 103.39 194,724 +0.78(+0.76%)
Sep 05, 2014 101.17 102.65 100.54 102.61 225,876 +1.44(+1.42%)
Sep 04, 2014 102.48 102.97 100.84 101.17 232,308 -1.18(-1.15%)
Sep 03, 2014 104.69 105.12 101.80 102.35 286,744 -2.39(-2.28%)
Sep 02, 2014 102.26 104.66 101.85 104.74 413,190 +2.63(+2.58%)
Aug 29, 2014 102.11 102.11 102.11 102.11 104,800 +0.03(+0.03%)
Aug 28, 2014 102.87 103.01 101.92 102.08 159,241 -0.92(-0.89%)
Aug 27, 2014 102.63 103.47 102.28 103.00 219,071 +0.49(+0.48%)
Aug 26, 2014 103.00 103.02 102.42 102.51 169,849 -0.66(-0.64%)
Aug 25, 2014 103.48 103.84 103.01 103.17 143,654 +0.26(+0.25%)
Aug 22, 2014 103.56 103.74 102.89 102.91 146,635 -0.52(-0.50%)
Aug 21, 2014 102.82 103.55 102.60 103.43 183,904 +0.57(+0.55%)
Aug 20, 2014 102.66 103.05 102.14 102.86 170,851 +0.07(+0.07%)
Aug 19, 2014 101.68 103.48 101.68 102.79 455,155 +1.35(+1.33%)
Aug 18, 2014 100.20 101.74 100.18 101.44 175,658 +1.73(+1.74%)
Aug 15, 2014 100.39 100.70 98.97 99.71 250,899 -0.49(-0.49%)
Aug 14, 2014 99.30 100.58 98.63 100.20 275,477 +0.98(+0.99%)
Aug 13, 2014 96.57 99.32 96.57 99.22 305,053 +3.35(+3.49%)
Aug 12, 2014 96.06 96.84 95.40 95.87 314,824 -0.16(-0.17%)
Aug 11, 2014 96.12 97.71 95.64 96.03 290,620 +1.17(+1.23%)
Aug 08, 2014 93.17 95.08 93.07 94.86 346,449 +1.70(+1.82%)
Aug 07, 2014 89.69 93.38 89.56 93.16 426,537 +3.76(+4.21%)
Aug 06, 2014 89.46 89.88 88.89 89.40 238,209 -0.56(-0.62%)
Aug 05, 2014 89.10 90.48 88.62 89.96 301,397 +0.67(+0.75%)
Aug 04, 2014 90.13 90.59 88.84 89.29 283,265 -1.12(-1.24%)
Aug 01, 2014 90.53 91.79 89.33 90.41 435,070 -0.51(-0.56%)
Jul 31, 2014 92.48 93.01 90.91 90.92 349,707 -2.14(-2.30%)
Jul 30, 2014 93.22 93.74 92.75 93.06 284,034 +0.08(+0.09%)
Jul 29, 2014 93.57 93.97 92.97 92.98 313,086 -0.65(-0.69%)
Jul 28, 2014 93.56 93.86 93.08 93.63 326,378 +0.23(+0.25%)
Jul 25, 2014 93.15 93.66 93.01 93.40 373,449 +0.00(+0.00%)
Jul 24, 2014 93.24 93.51 92.68 93.40 328,811 +0.16(+0.17%)
Jul 23, 2014 93.15 93.26 92.49 93.24 245,252 +0.20(+0.21%)
Jul 22, 2014 93.04 93.46 92.47 93.04 254,960 +0.75(+0.81%)
Jul 21, 2014 91.86 92.71 91.65 92.29 296,062 +0.24(+0.26%)
Jul 18, 2014 90.64 92.31 90.57 92.05 290,704 +1.58(+1.75%)
Jul 17, 2014 91.71 92.56 90.43 90.47 317,349 -1.27(-1.38%)
Jul 16, 2014 93.53 93.70 91.74 91.74 398,071 -1.13(-1.22%)
Jul 15, 2014 92.72 93.70 92.26 92.87 199,029 +0.11(+0.12%)
Jul 14, 2014 92.86 93.26 92.00 92.76 353,012 +0.65(+0.71%)
Jul 11, 2014 92.47 92.82 91.50 92.11 260,321 -0.31(-0.34%)
Jul 10, 2014 91.05 92.66 90.64 92.42 436,453 +0.38(+0.41%)
Jul 09, 2014 92.78 93.04 91.67 92.04 381,786 -0.17(-0.18%)
Jul 08, 2014 93.50 93.66 91.75 92.21 367,603 -1.32(-1.41%)
Jul 07, 2014 94.00 94.00 93.21 93.53 233,137 -0.51(-0.54%)
Jul 03, 2014 94.68 94.04 94.04 94.04 310,300 -0.17(-0.18%)
Jul 02, 2014 95.00 95.59 94.10 94.21 277,959 -1.13(-1.19%)
Jul 01, 2014 95.01 95.99 94.22 95.34 630,424 +0.75(+0.79%)
Jun 30, 2014 94.50 94.68 93.50 94.59 418,285 +0.36(+0.38%)
Jun 27, 2014 93.12 94.55 93.00 94.23 859,152 +0.64(+0.68%)
Jun 26, 2014 94.14 94.21 93.04 93.59 234,091 -0.55(-0.58%)
Jun 25, 2014 94.03 94.28 93.79 94.14 322,437 +0.24(+0.26%)
Jun 24, 2014 96.00 96.24 93.82 93.90 328,864 -2.41(-2.50%)
Jun 23, 2014 97.04 97.26 96.30 96.31 233,784 -0.84(-0.86%)
Jun 20, 2014 97.21 97.95 96.79 97.15 497,028 -0.19(-0.20%)
Jun 19, 2014 97.85 98.60 96.75 97.34 324,857 -0.53(-0.54%)
Jun 18, 2014 99.06 99.43 96.85 97.87 422,442 -0.94(-0.95%)
Jun 17, 2014 98.40 99.28 97.73 98.81 363,086 +0.38(+0.39%)
Jun 16, 2014 98.59 99.06 98.13 98.43 300,561 -0.41(-0.41%)
Jun 13, 2014 99.19 99.40 98.71 98.84 316,245 -0.30(-0.30%)
Jun 12, 2014 100.95 100.96 98.88 99.14 227,400 -1.88(-1.86%)
Jun 11, 2014 102.08 102.25 100.84 101.02 268,985 -1.58(-1.54%)
Jun 10, 2014 102.88 103.16 101.66 102.60 361,034 +0.10(+0.10%)
Jun 06, 2014 102.00 102.74 101.98 102.50 346,176 +0.69(+0.68%)
Jun 05, 2014 101.56 102.05 101.19 101.81 300,023 +0.68(+0.67%)
Jun 04, 2014 100.94 101.58 100.66 101.13 280,730 +0.04(+0.04%)
Jun 03, 2014 100.36 101.47 100.36 101.09 292,267 +0.08(+0.08%)
Jun 02, 2014 99.54 101.24 98.69 101.01 394,323 +1.18(+1.18%)
May 30, 2014 98.94 100.05 98.80 99.83 382,225 +0.45(+0.45%)
May 29, 2014 100.44 100.44 98.99 99.38 226,198 -0.56(-0.56%)
May 28, 2014 99.11 100.50 99.11 99.94 528,649 +0.66(+0.66%)
May 27, 2014 98.67 99.55 98.24 99.28 368,282 +0.66(+0.67%)
May 23, 2014 97.50 98.62 98.62 98.62 380,300 +1.48(+1.52%)
May 22, 2014 96.26 97.60 95.88 97.14 202,157 +0.73(+0.76%)
May 21, 2014 95.70 96.54 95.29 96.41 441,222 +1.19(+1.25%)
May 20, 2014 95.78 96.31 94.87 95.22 520,800 -0.78(-0.81%)
May 19, 2014 95.79 97.27 95.39 96.00 490,985 -0.15(-0.16%)
May 16, 2014 96.79 96.97 95.22 96.15 401,144 -0.30(-0.31%)
May 15, 2014 98.36 98.69 95.35 96.45 549,072 -3.25(-3.26%)
May 14, 2014 101.68 101.98 99.47 99.70 274,650 -2.00(-1.97%)
May 13, 2014 101.45 101.84 101.15 101.70 258,742 +0.46(+0.45%)
May 12, 2014 100.20 101.72 100.01 101.24 562,763 +1.01(+1.01%)
May 09, 2014 100.51 101.58 98.93 100.23 565,381 -0.53(-0.53%)
May 08, 2014 100.08 104.52 100.03 100.76 800,130 -2.99(-2.88%)
May 07, 2014 102.12 103.96 101.21 103.75 244,313 +1.73(+1.70%)
May 06, 2014 102.95 103.70 101.81 102.02 351,252 -1.55(-1.50%)
May 05, 2014 103.95 104.54 102.55 103.57 220,279 -0.72(-0.69%)
May 02, 2014 102.88 105.00 102.88 104.29 238,102 +1.07(+1.04%)
May 01, 2014 102.97 104.42 102.46 103.22 123,936 +0.22(+0.21%)
Apr 30, 2014 101.26 103.06 100.83 103.00 265,875 +1.72(+1.70%)
Apr 29, 2014 99.45 101.48 99.23 101.28 161,659 +2.20(+2.22%)
Apr 28, 2014 101.54 101.77 98.05 99.08 344,525 -1.48(-1.47%)
Apr 25, 2014 103.30 103.58 100.48 100.56 259,723 -3.26(-3.14%)
Apr 24, 2014 104.38 104.64 102.59 103.82 215,533 -0.28(-0.27%)
Apr 23, 2014 103.73 104.24 103.21 104.10 292,401 +0.47(+0.45%)
Apr 22, 2014 104.00 105.08 103.62 103.63 279,728 -0.32(-0.31%)
Apr 21, 2014 103.67 104.22 103.00 103.95 237,812 -0.09(-0.09%)
Apr 17, 2014 101.36 104.04 104.04 104.04 303,900 +2.68(+2.64%)
Apr 16, 2014 100.26 101.60 99.33 101.36 319,693 +1.55(+1.55%)
Apr 15, 2014 98.52 100.09 97.20 99.81 339,877 +1.29(+1.31%)
Apr 14, 2014 98.51 99.23 98.19 98.52 287,184 +0.35(+0.36%)
Apr 11, 2014 99.21 100.07 98.05 98.17 313,205 -1.24(-1.25%)
Apr 10, 2014 100.35 100.86 99.23 99.41 478,756 -0.86(-0.86%)
Apr 09, 2014 98.98 100.61 98.59 100.27 290,879 +2.04(+2.08%)
Apr 08, 2014 99.83 100.10 97.14 98.23 457,895 -1.59(-1.59%)
Apr 07, 2014 100.84 100.85 98.92 99.82 362,180 -0.99(-0.98%)
Apr 04, 2014 104.36 105.34 100.75 100.81 240,748 -3.68(-3.52%)
Apr 03, 2014 104.61 104.87 103.68 104.49 262,436 +0.33(+0.32%)
Apr 02, 2014 103.65 104.39 103.21 104.16 314,139 +0.84(+0.81%)
Apr 01, 2014 102.34 103.77 102.17 103.32 381,708 +1.06(+1.04%)
Mar 31, 2014 100.57 102.69 100.15 102.26 273,165 +2.36(+2.36%)
Mar 28, 2014 100.21 101.65 99.77 99.90 322,667 -0.06(-0.06%)
Mar 27, 2014 99.49 100.66 99.08 99.96 435,657 +0.56(+0.56%)
Mar 26, 2014 100.73 101.52 99.36 99.40 312,866 -0.96(-0.96%)
Mar 25, 2014 100.25 100.79 99.90 100.36 305,938 +0.48(+0.48%)
Mar 24, 2014 100.45 100.52 97.86 99.88 442,946 +0.38(+0.38%)
Mar 21, 2014 101.37 101.62 99.39 99.50 605,581 -1.19(-1.18%)
Mar 20, 2014 101.18 101.40 100.34 100.69 298,675 -0.38(-0.38%)
Mar 19, 2014 102.37 102.49 100.13 101.07 277,075 -1.24(-1.21%)
Mar 18, 2014 101.75 102.39 101.55 102.31 322,178 +0.42(+0.41%)
Mar 17, 2014 101.66 102.94 101.50 101.89 347,754 -0.46(-0.45%)
Mar 14, 2014 102.30 103.45 101.86 102.35 381,983 +0.05(+0.05%)
Mar 13, 2014 104.07 104.47 101.89 102.30 392,049 -1.56(-1.50%)
Mar 12, 2014 103.00 104.11 102.12 103.86 416,714 +0.23(+0.22%)
Mar 11, 2014 105.40 105.52 103.46 103.63 399,578 -1.74(-1.65%)
Mar 10, 2014 104.95 105.75 104.62 105.37 439,735 +0.56(+0.53%)
Mar 07, 2014 106.00 106.59 104.75 104.81 578,328 -0.15(-0.14%)
Mar 06, 2014 104.13 106.04 103.61 104.96 862,532 +1.07(+1.03%)
Mar 05, 2014 104.82 105.74 103.80 103.89 490,347 -0.66(-0.63%)
Mar 04, 2014 105.79 105.79 103.80 104.55 502,616 +1.29(+1.25%)
Mar 03, 2014 100.17 103.92 99.42 103.26 531,931 +1.93(+1.90%)
Feb 28, 2014 101.43 102.58 100.34 101.33 582,285 +0.65(+0.65%)
Feb 27, 2014 100.67 101.26 98.01 100.68 958,270 +3.78(+3.90%)
Feb 26, 2014 97.32 97.73 96.41 96.90 455,998 -0.10(-0.10%)
Feb 25, 2014 98.28 98.52 96.79 97.00 306,059 -1.09(-1.11%)
Feb 24, 2014 99.12 99.57 98.05 98.09 394,538 -0.01(-0.01%)
Feb 21, 2014 98.28 98.98 97.13 98.10 336,235 +0.09(+0.09%)
Feb 20, 2014 96.23 98.33 95.82 98.01 373,642 +2.01(+2.09%)
Feb 19, 2014 96.78 97.39 95.89 96.00 251,373 -1.17(-1.20%)
Feb 18, 2014 96.38 97.70 95.94 97.17 330,269 +1.16(+1.21%)
Feb 14, 2014 95.14 96.01 96.01 96.01 326,600 +0.69(+0.72%)
Feb 13, 2014 93.08 96.16 92.86 95.32 427,272 +1.84(+1.97%)
Feb 12, 2014 92.99 94.11 92.75 93.48 368,429 +0.67(+0.72%)
Feb 11, 2014 91.66 93.17 91.12 92.81 215,984 +1.38(+1.51%)
Feb 10, 2014 92.92 92.92 91.30 91.43 202,693 -1.46(-1.57%)
Feb 07, 2014 91.00 93.24 91.00 92.89 280,340 +2.07(+2.28%)
Feb 06, 2014 90.93 92.00 90.08 90.82 333,239 +0.26(+0.29%)
Feb 05, 2014 90.70 91.21 89.40 90.56 408,313 -0.14(-0.15%)
Feb 04, 2014 89.92 91.29 88.94 90.70 721,038 +0.99(+1.10%)
Feb 03, 2014 95.07 95.63 89.52 89.71 661,309 -5.31(-5.59%)
Jan 31, 2014 92.86 95.78 92.83 95.02 632,174 +1.11(+1.18%)
Jan 30, 2014 93.90 94.10 93.24 93.91 326,902 +0.68(+0.73%)
Jan 29, 2014 93.05 94.07 92.61 93.23 279,504 -0.65(-0.69%)
Jan 28, 2014 92.99 93.89 92.76 93.88 454,289 +0.89(+0.96%)
Jan 27, 2014 93.49 94.41 91.37 92.99 574,738 -0.46(-0.49%)
Jan 24, 2014 96.51 96.54 92.91 93.45 566,342 -3.75(-3.86%)
Jan 23, 2014 97.35 97.88 97.00 97.20 448,949 -0.73(-0.75%)
Jan 22, 2014 96.51 97.95 96.51 97.93 411,867 +1.78(+1.85%)
Jan 21, 2014 96.15 96.75 95.55 96.15 506,999 +0.91(+0.96%)
Jan 17, 2014 95.20 95.24 95.24 95.24 390,200 +0.02(+0.02%)
Jan 16, 2014 95.02 95.70 94.51 95.22 555,824 -0.08(-0.08%)
Jan 15, 2014 94.75 95.49 94.44 95.30 623,019 +1.16(+1.23%)
Jan 14, 2014 93.11 94.87 93.05 94.14 696,518 +1.12(+1.20%)
Jan 13, 2014 92.75 93.97 92.65 93.02 443,264 +0.42(+0.45%)
Jan 10, 2014 90.93 92.65 90.76 92.60 207,480 +1.73(+1.90%)
Jan 09, 2014 91.36 91.68 90.40 90.87 273,994 +0.12(+0.13%)
Jan 08, 2014 91.19 91.62 90.37 90.75 519,033 -0.44(-0.48%)
Jan 07, 2014 92.00 93.20 90.85 91.19 437,059 +1.15(+1.28%)
Jan 06, 2014 89.10 90.60 88.46 90.04 402,169 +1.62(+1.83%)
Jan 03, 2014 87.86 88.54 87.50 88.42 394,439 +0.51(+0.58%)
Jan 02, 2014 89.63 90.08 87.42 87.91 479,111 -2.10(-2.33%)
Dec 31, 2013 88.90 90.01 90.01 90.01 267,200 +1.19(+1.34%)
Dec 30, 2013 88.77 89.02 88.33 88.82 162,815 +0.04(+0.05%)
Dec 27, 2013 90.65 93.04 88.39 88.78 230,747 +0.55(+0.62%)
Dec 26, 2013 88.49 89.30 87.77 88.23 128,604 +0.37(+0.42%)
Dec 24, 2013 87.53 88.25 87.41 87.86 63,282 +0.24(+0.27%)
Dec 23, 2013 88.00 88.22 86.67 87.62 277,900 +0.58(+0.67%)
Dec 20, 2013 84.73 87.70 84.59 87.04 882,600 +2.69(+3.19%)
Dec 19, 2013 84.65 84.73 84.00 84.35 332,953 -0.34(-0.40%)
Dec 18, 2013 84.43 84.94 83.29 84.69 556,030 +0.33(+0.39%)
Dec 17, 2013 85.50 85.50 84.06 84.36 550,659 +1.58(+1.91%)
Dec 16, 2013 81.53 83.06 81.53 82.78 385,788 +1.41(+1.73%)
Dec 13, 2013 80.68 81.80 80.30 81.37 419,586 +1.13(+1.41%)
Dec 12, 2013 79.55 80.67 79.47 80.24 776,991 +0.72(+0.91%)
Dec 11, 2013 80.64 80.65 79.24 79.52 563,239 -0.89(-1.11%)
Dec 10, 2013 81.12 81.42 80.31 80.41 470,777 -1.07(-1.31%)
Dec 09, 2013 82.31 82.44 81.18 81.48 344,472 -0.83(-1.01%)
Dec 06, 2013 82.26 82.73 82.04 82.31 326,715 +0.54(+0.66%)
Dec 05, 2013 82.47 83.10 81.26 81.77 441,456 -1.00(-1.21%)
Dec 04, 2013 82.73 83.17 82.08 82.77 561,869 -0.23(-0.28%)
Dec 03, 2013 82.38 83.26 81.76 83.00 676,317 +0.57(+0.69%)
Dec 02, 2013 82.56 83.47 82.02 82.43 455,205 +0.20(+0.24%)
Nov 29, 2013 82.81 83.02 82.00 82.23 148,957 -0.51(-0.62%)
Nov 27, 2013 81.94 83.08 81.88 82.74 176,588 +0.88(+1.08%)
Nov 26, 2013 80.97 82.00 80.61 81.86 311,077 +0.87(+1.07%)
Nov 25, 2013 80.50 81.25 80.19 80.99 435,790 +0.52(+0.65%)
Nov 22, 2013 80.41 80.61 80.24 80.47 519,430 -0.04(-0.05%)
Nov 21, 2013 79.66 81.21 79.66 80.51 401,532 +1.06(+1.33%)
Nov 20, 2013 79.40 80.09 78.83 79.45 231,466 +0.29(+0.37%)
Nov 19, 2013 79.00 79.43 78.70 79.16 321,235 +0.05(+0.06%)
Nov 18, 2013 79.92 80.35 78.94 79.11 361,217 -0.25(-0.32%)
Nov 15, 2013 79.00 79.66 78.68 79.36 280,498 +0.39(+0.49%)
Nov 14, 2013 78.60 79.43 78.49 78.97 350,537 +1.72(+2.23%)
Nov 12, 2013 76.75 77.58 76.55 77.25 480,758 +0.52(+0.68%)
Nov 11, 2013 76.33 76.92 75.91 76.73 408,121 +0.65(+0.85%)
Nov 08, 2013 73.78 76.09 72.98 76.08 538,560 +3.12(+4.28%)
Nov 07, 2013 75.00 75.71 72.62 72.96 421,553 +0.31(+0.43%)
Nov 06, 2013 72.41 72.98 72.18 72.65 173,719 +0.40(+0.55%)
Nov 05, 2013 72.55 72.89 72.11 72.25 284,865 -0.54(-0.74%)
Nov 04, 2013 71.97 72.84 71.81 72.79 233,163 +0.96(+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.