Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 98.82 104.30 97.89 103.37 756,738 +5.27(+5.38%)
Oct 29, 2015 96.72 98.24 96.72 98.10 211,074 +0.96(+0.98%)
Oct 28, 2015 95.68 97.35 94.94 97.14 370,665 +2.22(+2.34%)
Oct 27, 2015 92.88 95.04 92.01 94.92 561,793 +2.15(+2.31%)
Oct 26, 2015 93.69 93.76 92.43 92.77 345,640 -0.94(-1.00%)
Oct 23, 2015 92.66 94.13 92.57 93.71 271,793 +1.78(+1.93%)
Oct 22, 2015 91.03 92.60 90.84 91.94 246,291 +1.23(+1.36%)
Oct 21, 2015 91.30 91.74 90.57 90.70 165,114 +0.02(+0.02%)
Oct 20, 2015 90.14 91.67 89.99 90.69 283,765 +0.51(+0.56%)
Oct 19, 2015 90.99 91.64 89.95 90.18 375,751 -1.39(-1.52%)
Oct 16, 2015 93.24 93.37 90.89 91.57 181,288 -1.78(-1.90%)
Oct 15, 2015 93.58 94.00 91.92 93.34 240,678 -0.27(-0.29%)
Oct 14, 2015 94.79 95.45 93.27 93.61 278,442 -0.78(-0.83%)
Oct 13, 2015 95.68 96.64 94.31 94.39 267,436 -2.04(-2.12%)
Oct 12, 2015 97.86 97.86 96.15 96.44 230,657 -1.40(-1.43%)
Oct 09, 2015 96.75 98.00 95.77 97.83 257,383 +1.76(+1.83%)
Oct 08, 2015 94.48 96.69 93.99 96.07 271,730 +1.08(+1.13%)
Oct 07, 2015 94.13 95.65 93.13 95.00 357,170 +1.65(+1.77%)
Oct 06, 2015 93.51 94.29 93.07 93.34 262,125 +0.00(+0.00%)
Oct 05, 2015 93.28 93.86 92.63 93.34 342,958 +1.17(+1.27%)
Oct 02, 2015 89.83 92.17 89.27 92.17 218,897 +1.03(+1.13%)
Oct 01, 2015 92.09 92.75 90.08 91.14 367,924 -1.21(-1.31%)
Sep 30, 2015 92.01 92.79 91.06 92.35 284,818 +1.55(+1.71%)
Sep 29, 2015 90.05 91.07 89.21 90.80 278,748 +1.18(+1.32%)
Sep 28, 2015 90.40 90.97 89.14 89.62 353,107 -1.50(-1.65%)
Sep 25, 2015 93.21 93.34 90.62 91.12 187,328 -1.17(-1.27%)
Sep 24, 2015 91.18 92.68 90.49 92.29 283,887 -0.14(-0.15%)
Sep 23, 2015 94.68 94.71 92.26 92.43 134,850 -1.53(-1.62%)
Sep 22, 2015 94.15 94.92 93.15 93.95 231,481 -1.57(-1.64%)
Sep 21, 2015 97.05 97.05 95.10 95.52 325,529 -0.66(-0.69%)
Sep 18, 2015 98.36 98.60 95.84 96.19 558,823 -3.17(-3.19%)
Sep 17, 2015 100.23 101.00 99.15 99.36 193,874 -0.97(-0.96%)
Sep 16, 2015 100.35 100.67 99.13 100.32 284,792 +0.09(+0.09%)
Sep 15, 2015 99.67 100.37 99.11 100.24 161,176 +1.09(+1.10%)
Sep 14, 2015 99.44 99.44 98.28 99.15 170,170 -0.43(-0.43%)
Sep 11, 2015 98.34 99.68 98.08 99.58 151,981 +0.27(+0.27%)
Sep 10, 2015 98.99 100.76 98.31 99.31 276,713 +0.38(+0.38%)
Sep 09, 2015 100.80 101.06 98.73 98.94 276,780 -1.04(-1.04%)
Sep 08, 2015 98.70 100.06 97.71 99.98 313,867 +2.92(+3.01%)
Sep 04, 2015 96.90 97.06 97.06 97.06 256,996 -1.19(-1.21%)
Sep 03, 2015 98.60 100.13 97.94 98.25 587,203 -0.23(-0.24%)
Sep 02, 2015 94.29 98.55 93.43 98.48 888,388 +5.78(+6.24%)
Sep 01, 2015 95.58 96.75 92.20 92.70 1,006,149 -4.34(-4.47%)
Aug 31, 2015 97.33 98.58 96.45 97.03 330,959 -0.85(-0.87%)
Aug 28, 2015 96.96 98.37 96.08 97.88 455,976 +0.38(+0.39%)
Aug 27, 2015 95.11 97.93 94.92 97.50 447,422 +3.22(+3.42%)
Aug 26, 2015 91.82 94.40 90.84 94.28 423,217 +4.24(+4.71%)
Aug 25, 2015 94.73 94.73 89.77 90.04 501,476 -2.14(-2.32%)
Aug 24, 2015 89.13 96.17 88.23 92.18 710,621 -2.33(-2.46%)
Aug 21, 2015 96.09 97.91 94.43 94.51 564,113 -2.33(-2.40%)
Aug 20, 2015 101.06 101.36 96.74 96.83 470,351 -4.75(-4.67%)
Aug 19, 2015 102.87 103.35 101.09 101.58 428,787 -1.91(-1.84%)
Aug 18, 2015 102.82 104.23 102.65 103.49 242,813 +0.34(+0.33%)
Aug 17, 2015 101.82 103.49 101.10 103.14 385,000 +0.80(+0.78%)
Aug 14, 2015 100.38 102.86 100.12 102.34 336,426 +1.73(+1.72%)
Aug 13, 2015 100.80 101.94 100.25 100.61 419,218 -0.44(-0.43%)
Aug 12, 2015 101.30 101.31 98.43 101.05 478,904 -1.11(-1.08%)
Aug 11, 2015 102.64 103.67 101.64 102.16 407,470 -1.35(-1.30%)
Aug 10, 2015 100.47 103.91 100.02 103.50 429,704 +4.07(+4.09%)
Aug 07, 2015 104.41 105.01 97.48 99.43 767,151 -5.54(-5.28%)
Aug 06, 2015 99.99 110.09 98.49 104.97 688,636 +4.41(+4.39%)
Aug 05, 2015 100.16 102.00 99.40 100.56 517,431 +1.00(+1.01%)
Aug 04, 2015 99.46 100.37 98.40 99.55 288,922 +0.19(+0.19%)
Aug 03, 2015 100.48 100.48 98.79 99.36 324,149 -1.44(-1.43%)
Jul 31, 2015 100.43 101.58 99.46 100.81 352,821 +0.69(+0.69%)
Jul 30, 2015 100.45 101.11 98.77 100.12 291,042 -0.75(-0.74%)
Jul 29, 2015 98.51 101.29 98.28 100.87 480,025 +2.25(+2.28%)
Jul 28, 2015 97.21 98.73 96.39 98.62 348,367 +2.24(+2.33%)
Jul 27, 2015 95.90 96.63 94.87 96.38 236,518 +0.18(+0.19%)
Jul 24, 2015 98.69 99.18 95.92 96.20 290,610 -2.40(-2.44%)
Jul 23, 2015 98.76 100.44 98.03 98.60 256,213 +0.12(+0.12%)
Jul 22, 2015 98.70 98.87 97.85 98.48 270,391 -0.65(-0.66%)
Jul 21, 2015 99.89 100.01 98.27 99.13 288,185 -0.61(-0.61%)
Jul 20, 2015 100.54 100.67 99.49 99.74 211,826 -0.39(-0.39%)
Jul 17, 2015 100.76 101.00 99.61 100.13 219,952 -0.83(-0.83%)
Jul 16, 2015 100.23 100.99 99.27 100.96 290,362 +1.59(+1.60%)
Jul 15, 2015 100.32 100.52 98.75 99.37 224,044 -1.18(-1.17%)
Jul 14, 2015 99.58 100.76 98.76 100.55 330,393 +0.77(+0.77%)
Jul 13, 2015 98.85 100.28 98.85 99.78 291,897 +1.75(+1.79%)
Jul 10, 2015 97.88 98.64 97.28 98.03 248,872 +1.36(+1.40%)
Jul 09, 2015 97.35 97.85 96.55 96.67 181,946 +0.57(+0.59%)
Jul 08, 2015 97.14 97.66 95.56 96.10 474,166 -2.05(-2.09%)
Jul 07, 2015 97.41 98.38 96.03 98.15 330,608 +0.91(+0.94%)
Jul 06, 2015 96.05 97.70 95.86 97.24 370,477 +0.16(+0.17%)
Jul 02, 2015 98.28 97.08 97.08 97.08 288,611 -0.62(-0.63%)
Jul 01, 2015 97.51 98.27 96.95 97.70 403,355 +1.03(+1.07%)
Jun 30, 2015 97.52 97.52 95.63 96.67 554,711 +0.12(+0.12%)
Jun 29, 2015 97.63 97.97 96.38 96.55 337,223 -2.05(-2.08%)
Jun 26, 2015 99.76 100.07 98.49 98.60 568,642 -1.16(-1.16%)
Jun 25, 2015 100.20 100.52 99.37 99.76 278,801 -0.07(-0.07%)
Jun 24, 2015 102.39 102.39 99.75 99.83 296,959 -2.60(-2.54%)
Jun 23, 2015 101.22 102.49 99.95 102.43 499,667 +1.10(+1.08%)
Jun 22, 2015 101.34 101.42 100.18 101.33 305,659 +0.50(+0.49%)
Jun 19, 2015 101.04 101.84 100.83 100.83 380,515 -0.46(-0.46%)
Jun 18, 2015 101.05 102.01 100.85 101.30 389,376 +0.34(+0.34%)
Jun 17, 2015 100.45 101.30 99.63 100.95 332,393 +0.62(+0.62%)
Jun 16, 2015 100.32 101.41 99.89 100.33 342,051 +0.14(+0.14%)
Jun 15, 2015 100.54 101.16 99.17 100.20 391,527 -1.23(-1.21%)
Jun 12, 2015 100.91 101.67 100.78 101.43 339,068 -0.34(-0.34%)
Jun 11, 2015 102.02 102.66 101.40 101.77 657,175 -0.19(-0.19%)
Jun 10, 2015 101.45 103.00 101.22 101.96 467,248 +1.12(+1.12%)
Jun 09, 2015 102.24 102.24 100.73 100.83 292,986 -1.26(-1.24%)
Jun 08, 2015 102.83 103.02 101.73 102.09 247,126 -0.65(-0.64%)
Jun 05, 2015 102.18 102.81 101.07 102.75 259,727 +0.25(+0.24%)
Jun 04, 2015 103.98 104.66 101.43 102.50 296,030 -2.06(-1.97%)
Jun 03, 2015 105.23 106.05 104.19 104.56 294,426 -0.13(-0.12%)
Jun 02, 2015 103.46 106.05 103.46 104.69 383,269 +0.17(+0.16%)
Jun 01, 2015 107.25 107.25 104.01 104.52 666,261 -1.94(-1.82%)
May 29, 2015 106.00 106.80 104.62 106.46 469,009 +0.50(+0.47%)
May 28, 2015 106.00 106.60 105.21 105.96 296,181 -0.43(-0.40%)
May 27, 2015 104.75 106.67 104.20 106.39 306,495 +1.70(+1.62%)
May 26, 2015 104.57 105.03 104.32 104.69 440,787 -0.45(-0.43%)
May 22, 2015 104.83 105.14 105.14 105.14 305,333 -0.23(-0.22%)
May 21, 2015 105.02 105.84 104.49 105.37 283,058 +0.86(+0.82%)
May 20, 2015 103.69 104.93 102.63 104.52 401,065 +1.40(+1.36%)
May 19, 2015 102.69 103.97 102.39 103.11 462,276 -2.57(-2.44%)
May 18, 2015 104.83 105.89 104.41 105.69 254,864 +0.51(+0.49%)
May 15, 2015 106.17 106.38 104.88 105.18 301,034 -1.07(-1.01%)
May 14, 2015 105.22 106.73 105.13 106.25 362,156 +1.33(+1.27%)
May 13, 2015 104.10 105.32 103.56 104.91 519,298 +1.64(+1.59%)
May 12, 2015 102.72 103.99 102.16 103.27 589,608 -0.24(-0.23%)
May 11, 2015 101.45 104.32 101.42 103.51 743,241 +1.88(+1.85%)
May 08, 2015 103.91 104.89 100.04 101.62 1,503,690 -4.09(-3.87%)
May 07, 2015 110.23 110.23 103.14 105.72 1,563,149 -8.73(-7.63%)
May 06, 2015 114.96 115.46 113.76 114.44 343,483 -0.12(-0.10%)
May 05, 2015 116.33 116.52 114.40 114.56 351,530 -1.53(-1.32%)
May 04, 2015 114.37 116.59 113.04 116.10 271,581 +1.45(+1.27%)
May 01, 2015 113.02 115.14 112.46 114.64 340,915 +2.03(+1.80%)
Apr 30, 2015 116.08 116.88 112.38 112.61 506,255 -4.36(-3.73%)
Apr 29, 2015 117.27 117.84 116.88 116.98 233,080 -0.45(-0.39%)
Apr 28, 2015 117.67 118.70 116.49 117.43 238,229 -0.77(-0.65%)
Apr 27, 2015 119.42 119.90 117.43 118.20 225,529 -1.23(-1.03%)
Apr 24, 2015 119.06 119.73 118.69 119.43 153,400 +0.47(+0.40%)
Apr 23, 2015 118.90 119.80 118.53 118.96 245,353 -0.64(-0.54%)
Apr 22, 2015 119.08 119.94 117.53 119.61 197,790 +0.47(+0.40%)
Apr 21, 2015 119.00 119.61 118.20 119.13 412,526 +0.90(+0.76%)
Apr 20, 2015 118.06 118.87 117.67 118.23 221,699 +0.56(+0.48%)
Apr 17, 2015 119.31 119.31 117.10 117.67 183,336 -2.62(-2.18%)
Apr 16, 2015 119.76 120.61 118.73 120.29 302,833 +0.71(+0.59%)
Apr 15, 2015 119.99 120.41 119.16 119.58 266,533 +0.62(+0.53%)
Apr 14, 2015 119.98 120.53 118.73 118.95 315,585 -1.07(-0.89%)
Apr 13, 2015 120.92 121.27 119.79 120.02 308,106 -1.50(-1.23%)
Apr 10, 2015 120.01 121.54 120.01 121.52 281,109 +1.42(+1.18%)
Apr 09, 2015 119.95 120.50 119.35 120.10 243,387 -0.41(-0.34%)
Apr 08, 2015 121.20 121.94 120.15 120.51 271,162 -0.51(-0.42%)
Apr 07, 2015 120.99 122.37 120.89 121.03 225,740 +0.03(+0.03%)
Apr 06, 2015 118.77 121.13 118.66 120.99 219,865 +1.66(+1.39%)
Apr 02, 2015 120.34 119.33 119.33 119.33 189,416 -1.02(-0.85%)
Apr 01, 2015 119.75 120.49 117.81 120.35 273,770 +0.41(+0.34%)
Mar 31, 2015 121.06 121.54 119.16 119.94 335,761 -1.51(-1.24%)
Mar 30, 2015 118.96 122.18 118.48 121.44 454,486 +3.66(+3.11%)
Mar 27, 2015 118.45 119.22 117.35 117.78 538,035 -0.57(-0.48%)
Mar 26, 2015 117.92 119.19 117.34 118.36 334,308 +0.26(+0.22%)
Mar 25, 2015 121.73 121.80 117.98 118.10 249,755 -3.63(-2.98%)
Mar 24, 2015 121.92 123.00 120.91 121.73 313,734 +0.01(+0.01%)
Mar 23, 2015 122.51 122.87 120.69 121.72 304,285 -0.72(-0.59%)
Mar 20, 2015 121.48 123.23 121.08 122.44 474,395 +1.49(+1.23%)
Mar 19, 2015 121.24 121.47 119.86 120.95 227,817 -0.13(-0.11%)
Mar 18, 2015 120.01 121.27 118.49 121.08 244,162 +0.96(+0.80%)
Mar 17, 2015 118.99 120.40 117.98 120.12 285,124 +0.80(+0.67%)
Mar 16, 2015 119.95 120.79 118.74 119.32 430,941 +0.09(+0.07%)
Mar 13, 2015 119.90 121.20 118.46 119.24 297,147 -1.13(-0.94%)
Mar 12, 2015 119.86 120.78 118.90 120.37 285,528 +1.49(+1.25%)
Mar 11, 2015 117.88 118.95 116.91 118.88 382,582 +1.35(+1.15%)
Mar 10, 2015 118.31 118.89 117.20 117.53 370,700 -1.68(-1.41%)
Mar 09, 2015 117.81 120.14 117.11 119.20 424,046 +1.90(+1.62%)
Mar 06, 2015 119.51 119.79 116.52 117.30 524,795 -3.26(-2.70%)
Mar 05, 2015 122.43 122.43 120.32 120.56 300,176 -1.75(-1.43%)
Mar 04, 2015 121.14 122.63 120.14 122.31 488,287 +0.97(+0.80%)
Mar 03, 2015 121.60 122.69 120.36 121.34 354,584 -1.16(-0.95%)
Mar 02, 2015 120.61 122.74 119.74 122.50 679,115 +1.89(+1.57%)
Feb 27, 2015 122.03 122.08 120.48 120.61 384,510 -1.12(-0.92%)
Feb 26, 2015 120.41 122.77 120.25 121.73 452,062 +0.49(+0.40%)
Feb 25, 2015 119.58 122.48 119.00 121.24 573,041 +2.05(+1.72%)
Feb 24, 2015 120.05 121.42 118.13 119.19 760,332 -2.34(-1.92%)
Feb 23, 2015 117.53 121.54 117.53 121.53 624,878 +4.03(+3.43%)
Feb 20, 2015 113.50 117.59 113.03 117.50 963,106 +4.00(+3.53%)
Feb 19, 2015 112.65 118.43 110.40 113.50 1,258,494 +3.92(+3.57%)
Feb 18, 2015 106.84 109.62 106.84 109.58 619,830 +2.47(+2.31%)
Feb 17, 2015 107.02 108.37 106.69 107.11 492,904 +0.33(+0.31%)
Feb 13, 2015 105.84 106.78 106.78 106.78 471,420 +0.87(+0.82%)
Feb 12, 2015 104.84 106.31 103.97 105.90 333,868 +1.82(+1.75%)
Feb 11, 2015 102.34 104.39 102.34 104.09 300,858 +1.26(+1.23%)
Feb 10, 2015 102.41 103.02 101.45 102.82 206,198 +1.08(+1.06%)
Feb 09, 2015 103.22 103.77 101.58 101.74 248,560 -2.12(-2.05%)
Feb 06, 2015 102.92 104.53 102.53 103.86 439,692 +0.74(+0.72%)
Feb 05, 2015 104.01 104.29 102.84 103.12 215,659 -0.02(-0.02%)
Feb 04, 2015 103.40 104.05 102.76 103.14 243,807 -0.27(-0.26%)
Feb 03, 2015 101.12 103.52 101.12 103.40 371,471 +2.70(+2.68%)
Feb 02, 2015 99.61 100.75 97.81 100.71 262,261 +1.20(+1.21%)
Jan 30, 2015 100.28 100.89 99.20 99.50 331,848 -1.61(-1.60%)
Jan 29, 2015 101.15 101.48 99.54 101.12 263,317 +0.04(+0.04%)
Jan 28, 2015 102.64 103.08 100.62 101.07 253,335 -0.52(-0.51%)
Jan 27, 2015 100.40 102.14 100.40 101.59 363,066 -0.40(-0.39%)
Jan 26, 2015 101.74 102.04 100.48 102.00 319,213 -0.08(-0.07%)
Jan 23, 2015 101.89 102.26 100.59 102.07 303,494 +0.18(+0.18%)
Jan 22, 2015 99.74 102.22 98.51 101.89 366,337 +2.98(+3.01%)
Jan 21, 2015 97.80 99.09 97.29 98.92 334,985 +0.96(+0.98%)
Jan 20, 2015 98.65 99.38 96.75 97.96 433,211 -0.73(-0.74%)
Jan 16, 2015 95.82 98.85 95.82 98.69 321,176 +2.40(+2.49%)
Jan 15, 2015 96.74 98.08 95.43 96.30 393,671 -0.59(-0.61%)
Jan 14, 2015 96.56 98.27 95.86 96.88 507,027 -1.19(-1.21%)
Jan 13, 2015 98.81 100.32 97.08 98.07 352,536 -0.50(-0.50%)
Jan 12, 2015 99.38 99.45 97.42 98.57 298,073 -0.32(-0.33%)
Jan 09, 2015 100.40 101.05 98.83 98.89 214,757 -1.59(-1.58%)
Jan 08, 2015 98.21 100.62 97.77 100.48 399,683 +3.12(+3.21%)
Jan 07, 2015 98.19 99.15 96.51 97.35 447,252 -0.17(-0.18%)
Jan 06, 2015 95.36 98.17 94.73 97.52 513,660 +3.46(+3.67%)
Jan 05, 2015 95.28 95.64 93.38 94.07 246,277 -1.43(-1.50%)
Jan 02, 2015 96.00 96.76 94.38 95.50 233,291 -0.47(-0.49%)
Dec 31, 2014 97.73 95.97 95.97 95.97 264,595 -1.60(-1.64%)
Dec 30, 2014 97.72 98.37 97.44 97.57 156,615 -0.55(-0.57%)
Dec 29, 2014 98.22 99.03 98.07 98.12 124,077 -0.43(-0.43%)
Dec 26, 2014 98.45 98.81 97.46 98.55 108,449 +0.55(+0.56%)
Dec 24, 2014 97.73 98.00 98.00 98.00 96,791 +0.20(+0.21%)
Dec 23, 2014 98.45 99.24 97.69 97.80 373,464 -0.09(-0.09%)
Dec 22, 2014 95.02 98.50 95.26 97.88 406,828 +2.87(+3.02%)
Dec 19, 2014 93.87 95.25 93.81 95.02 451,627 +0.95(+1.01%)
Dec 18, 2014 91.60 94.11 91.25 94.07 324,142 +2.89(+3.17%)
Dec 17, 2014 89.52 91.50 88.56 91.17 272,640 +1.90(+2.13%)
Dec 16, 2014 88.29 89.91 87.60 89.27 313,177 +0.75(+0.85%)
Dec 15, 2014 89.04 89.06 87.49 88.52 274,920 +0.07(+0.08%)
Dec 12, 2014 88.40 89.21 87.93 88.45 336,170 -0.93(-1.04%)
Dec 11, 2014 89.20 90.18 89.09 89.38 203,115 +0.45(+0.51%)
Dec 10, 2014 91.55 91.55 88.86 88.93 173,987 -2.99(-3.25%)
Dec 09, 2014 91.12 92.26 90.27 91.92 221,096 -0.53(-0.57%)
Dec 08, 2014 93.26 94.05 92.14 92.45 371,462 -0.86(-0.92%)
Dec 05, 2014 92.16 93.32 92.16 93.31 337,275 +1.54(+1.68%)
Dec 04, 2014 92.57 93.21 91.55 91.76 180,358 -1.49(-1.60%)
Dec 03, 2014 91.89 93.40 91.64 93.26 225,082 +1.35(+1.47%)
Dec 02, 2014 91.06 92.85 90.95 91.91 234,200 +0.52(+0.57%)
Dec 01, 2014 92.34 93.06 91.33 91.39 266,782 -1.60(-1.73%)
Nov 28, 2014 93.01 94.02 92.86 92.99 125,057 -0.40(-0.43%)
Nov 26, 2014 93.79 93.39 93.39 93.39 128,196 -0.59(-0.63%)
Nov 25, 2014 93.66 94.26 93.39 93.98 157,953 +0.40(+0.43%)
Nov 24, 2014 91.80 93.62 91.80 93.58 181,668 +1.79(+1.95%)
Nov 21, 2014 93.18 93.32 91.63 91.80 255,246 -0.41(-0.44%)
Nov 20, 2014 92.00 92.67 91.86 92.20 226,673 -0.54(-0.59%)
Nov 19, 2014 92.12 92.80 91.53 92.75 181,316 +0.33(+0.36%)
Nov 18, 2014 92.26 92.68 91.97 92.42 352,203 +0.54(+0.59%)
Nov 17, 2014 91.55 92.04 91.39 91.87 217,549 +0.17(+0.19%)
Nov 14, 2014 91.47 92.35 91.19 91.70 268,822 +0.02(+0.02%)
Nov 13, 2014 92.07 92.59 91.48 91.69 321,190 -0.45(-0.49%)
Nov 12, 2014 91.96 92.31 91.49 92.14 221,622 +0.07(+0.07%)
Nov 11, 2014 93.39 93.85 91.05 92.07 407,063 -1.09(-1.17%)
Nov 10, 2014 91.12 93.24 90.85 93.16 479,852 +2.32(+2.56%)
Nov 07, 2014 90.13 91.00 89.70 90.83 642,210 +0.77(+0.86%)
Nov 06, 2014 85.62 90.08 85.03 90.06 383,406 +0.82(+0.91%)
Nov 05, 2014 89.93 90.36 88.95 89.25 328,693 -0.45(-0.50%)
Nov 04, 2014 89.45 89.98 89.06 89.70 423,744 +0.21(+0.24%)
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.