Skip to main content

Huntington Ingalls Industries (NY: HII )

291.24 +1.49 (+0.51%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 159.15 160.20 155.22 156.71 2,821,566 -1.57(-0.99%)
Nov 29, 2016 157.79 159.27 156.93 158.28 526,853 +0.46(+0.29%)
Nov 28, 2016 158.28 158.37 156.29 157.81 594,116 -0.68(-0.43%)
Nov 25, 2016 157.08 158.50 156.05 158.50 263,372 +2.70(+1.73%)
Nov 23, 2016 155.80 155.80 155.80 0 -1.05(-0.67%)
Nov 22, 2016 154.58 157.24 154.46 156.85 474,055 +2.91(+1.89%)
Nov 21, 2016 154.76 155.26 152.84 153.94 637,363 +0.07(+0.05%)
Nov 18, 2016 154.01 154.74 152.98 153.87 529,964 -0.69(-0.45%)
Nov 17, 2016 152.99 155.51 151.55 154.56 694,293 +2.21(+1.45%)
Nov 16, 2016 149.65 152.78 148.65 152.35 667,235 +2.74(+1.83%)
Nov 15, 2016 155.87 155.87 149.31 149.61 776,416 -4.98(-3.22%)
Nov 14, 2016 156.38 156.38 152.10 154.59 578,055 +2.04(+1.34%)
Nov 11, 2016 151.58 153.03 148.41 152.55 545,952 +1.49(+0.99%)
Nov 10, 2016 148.03 151.48 147.18 151.06 686,459 +4.64(+3.17%)
Nov 09, 2016 134.21 147.69 134.19 146.41 1,265,793 +15.00(+11.41%)
Nov 08, 2016 129.27 132.18 128.01 131.41 544,517 +1.29(+0.99%)
Nov 07, 2016 129.24 130.65 129.12 130.12 592,384 +1.91(+1.49%)
Nov 04, 2016 130.07 130.66 128.18 128.21 585,407 -1.74(-1.34%)
Nov 03, 2016 135.42 136.39 129.72 129.95 935,484 -9.81(-7.02%)
Nov 02, 2016 142.01 142.88 139.65 139.76 431,763 -1.40(-0.99%)
Nov 01, 2016 141.24 142.18 139.95 141.16 310,902 +0.18(+0.13%)
Oct 31, 2016 140.23 141.50 139.84 140.97 206,213 +1.13(+0.81%)
Oct 28, 2016 138.99 141.03 138.99 139.85 206,330 +0.82(+0.59%)
Oct 27, 2016 139.37 139.40 137.50 139.02 295,884 -0.14(-0.10%)
Oct 26, 2016 136.13 139.45 135.46 139.16 379,901 +2.35(+1.72%)
Oct 25, 2016 136.34 137.29 135.97 136.81 311,137 +0.54(+0.40%)
Oct 24, 2016 137.51 137.60 136.10 136.27 271,732 +0.26(+0.19%)
Oct 21, 2016 136.72 136.72 135.79 136.01 174,958 -1.32(-0.96%)
Oct 20, 2016 139.08 139.30 137.04 137.33 235,515 -1.64(-1.18%)
Oct 19, 2016 140.61 141.25 138.48 138.97 285,481 -1.32(-0.94%)
Oct 18, 2016 139.72 141.11 139.19 140.29 225,939 +1.14(+0.82%)
Oct 17, 2016 137.12 139.41 136.95 139.15 313,283 +2.33(+1.71%)
Oct 14, 2016 136.32 137.49 136.32 136.81 205,076 +0.88(+0.65%)
Oct 13, 2016 135.47 136.17 134.72 135.93 248,880 -0.31(-0.22%)
Oct 12, 2016 134.98 137.28 134.33 136.24 277,283 +1.57(+1.17%)
Oct 11, 2016 136.16 136.16 133.87 134.66 287,103 -1.88(-1.38%)
Oct 10, 2016 135.66 137.48 134.95 136.54 304,326 +0.88(+0.65%)
Oct 07, 2016 136.12 136.14 134.49 135.66 427,307 -0.68(-0.50%)
Oct 06, 2016 134.87 136.35 134.81 136.34 299,741 +1.26(+0.93%)
Oct 05, 2016 134.96 135.71 134.36 135.08 319,434 +0.72(+0.53%)
Oct 04, 2016 134.23 135.07 133.62 134.37 372,818 +0.25(+0.18%)
Oct 03, 2016 133.89 134.22 132.51 134.12 278,972 +0.09(+0.06%)
Sep 30, 2016 134.67 134.86 132.79 134.04 334,478 +0.78(+0.58%)
Sep 29, 2016 135.15 135.23 132.08 133.26 206,461 -1.99(-1.47%)
Sep 28, 2016 134.46 135.64 133.69 135.25 237,778 +0.84(+0.62%)
Sep 27, 2016 135.38 135.90 134.18 134.41 266,236 -0.59(-0.43%)
Sep 26, 2016 133.91 135.89 133.65 135.00 305,301 +0.93(+0.69%)
Sep 23, 2016 133.79 134.97 133.45 134.07 305,556 -0.50(-0.37%)
Sep 22, 2016 132.05 134.85 131.72 134.57 453,361 +3.48(+2.65%)
Sep 21, 2016 130.32 131.21 130.26 131.09 783,708 +0.82(+0.63%)
Sep 20, 2016 131.40 132.09 130.24 130.27 613,219 -4.86(-3.60%)
Sep 19, 2016 137.06 137.78 134.98 135.13 619,791 -1.48(-1.08%)
Sep 16, 2016 139.34 139.69 136.42 136.60 558,671 -3.08(-2.21%)
Sep 15, 2016 139.13 140.09 138.21 139.69 441,899 +0.37(+0.26%)
Sep 14, 2016 140.95 141.86 139.03 139.32 295,202 -1.25(-0.89%)
Sep 13, 2016 142.65 142.82 140.48 140.57 206,023 -2.78(-1.94%)
Sep 12, 2016 141.53 144.27 139.99 143.35 282,470 +1.01(+0.71%)
Sep 09, 2016 144.85 145.12 142.30 142.34 231,430 -3.21(-2.20%)
Sep 08, 2016 145.66 146.27 145.03 145.54 216,018 +0.11(+0.08%)
Sep 07, 2016 145.33 146.00 145.17 145.43 301,732 -0.51(-0.35%)
Sep 06, 2016 145.24 146.31 145.24 145.94 258,852 +0.29(+0.20%)
Sep 02, 2016 145.03 145.65 145.65 145.65 222,628 +0.66(+0.45%)
Sep 01, 2016 144.30 145.47 144.30 144.99 262,671 +0.69(+0.48%)
Aug 31, 2016 144.28 144.49 142.00 144.30 318,450 -0.22(-0.15%)
Aug 30, 2016 145.29 145.80 143.79 144.52 275,212 -1.37(-0.94%)
Aug 29, 2016 144.75 146.23 144.75 145.89 157,894 +0.99(+0.68%)
Aug 26, 2016 146.12 147.22 144.30 144.90 215,591 -0.78(-0.53%)
Aug 25, 2016 145.40 146.33 144.69 145.68 174,164 +0.10(+0.07%)
Aug 24, 2016 146.15 146.35 145.01 145.58 120,648 -0.23(-0.16%)
Aug 23, 2016 147.30 147.75 145.39 145.80 242,124 -0.93(-0.64%)
Aug 22, 2016 146.49 147.34 145.91 146.74 183,978 +0.60(+0.41%)
Aug 19, 2016 145.87 146.18 144.71 146.13 259,217 +0.29(+0.20%)
Aug 18, 2016 144.46 146.13 144.46 145.85 465,404 +1.36(+0.94%)
Aug 17, 2016 143.37 144.67 143.04 144.49 288,327 +0.56(+0.39%)
Aug 16, 2016 146.84 146.84 143.88 143.93 217,590 -3.52(-2.39%)
Aug 15, 2016 146.00 147.62 145.29 147.45 265,260 +2.16(+1.49%)
Aug 12, 2016 145.87 146.38 144.83 145.29 333,123 -0.93(-0.64%)
Aug 11, 2016 146.21 147.53 145.47 146.22 442,824 +0.84(+0.58%)
Aug 10, 2016 147.28 147.77 145.23 145.38 543,057 -2.07(-1.41%)
Aug 09, 2016 146.42 147.53 146.24 147.45 366,046 +1.32(+0.91%)
Aug 08, 2016 148.20 148.37 146.11 146.13 332,072 -1.93(-1.31%)
Aug 05, 2016 150.21 151.02 147.88 148.06 472,702 -2.45(-1.63%)
Aug 04, 2016 151.64 154.26 149.91 150.51 529,164 -1.13(-0.75%)
Aug 03, 2016 150.81 151.90 150.19 151.64 593,770 +1.30(+0.86%)
Aug 02, 2016 150.31 151.30 149.78 150.34 368,322 -0.12(-0.08%)
Aug 01, 2016 150.04 151.78 149.85 150.46 499,633 +0.14(+0.09%)
Jul 29, 2016 150.28 150.93 149.57 150.32 220,575 +0.02(+0.01%)
Jul 28, 2016 149.53 150.58 149.42 150.31 245,943 +0.91(+0.61%)
Jul 27, 2016 149.03 150.09 148.69 149.40 373,161 +0.61(+0.41%)
Jul 26, 2016 147.72 149.45 147.72 148.79 319,504 +2.01(+1.37%)
Jul 25, 2016 147.22 147.83 146.38 146.78 246,181 -0.54(-0.37%)
Jul 22, 2016 146.61 147.59 145.69 147.32 256,500 +0.27(+0.18%)
Jul 21, 2016 148.08 148.11 146.53 147.05 255,277 -0.74(-0.50%)
Jul 20, 2016 148.03 148.43 147.22 147.79 262,167 +0.22(+0.15%)
Jul 19, 2016 148.11 149.71 146.62 147.57 567,652 -0.79(-0.53%)
Jul 18, 2016 150.36 150.36 148.25 148.37 224,334 -1.11(-0.75%)
Jul 15, 2016 150.13 150.54 149.38 149.48 262,928 -0.31(-0.21%)
Jul 14, 2016 151.89 152.07 149.65 149.79 291,950 -1.03(-0.68%)
Jul 13, 2016 151.25 151.60 150.73 150.82 365,576 +0.01(+0.01%)
Jul 12, 2016 152.33 153.53 150.16 150.81 246,152 -0.63(-0.41%)
Jul 11, 2016 150.71 152.42 150.58 151.44 239,846 +1.17(+0.78%)
Jul 08, 2016 149.67 151.06 149.33 150.27 346,497 +1.04(+0.69%)
Jul 07, 2016 150.14 150.42 148.45 149.24 285,019 -0.93(-0.62%)
Jul 06, 2016 148.50 150.86 147.24 150.17 434,141 +1.83(+1.23%)
Jul 05, 2016 146.59 148.58 145.56 148.34 405,979 +1.72(+1.17%)
Jul 01, 2016 147.50 146.62 146.62 146.62 402,620 +0.26(+0.18%)
Jun 30, 2016 143.50 146.36 143.18 146.36 504,146 +3.12(+2.18%)
Jun 29, 2016 141.54 144.19 141.18 143.24 551,424 +3.14(+2.24%)
Jun 28, 2016 139.11 140.12 137.83 140.11 350,304 +1.52(+1.10%)
Jun 27, 2016 139.37 139.69 136.73 138.58 369,976 -1.41(-1.01%)
Jun 24, 2016 137.76 141.50 137.76 139.99 840,953 -1.99(-1.40%)
Jun 23, 2016 142.49 142.49 140.80 141.98 244,823 +0.87(+0.62%)
Jun 22, 2016 141.15 141.73 140.84 141.11 252,710 +0.61(+0.43%)
Jun 21, 2016 140.50 141.11 139.77 140.50 322,027 +0.58(+0.42%)
Jun 20, 2016 140.62 141.27 139.78 139.92 268,766 +0.77(+0.55%)
Jun 17, 2016 139.31 139.41 137.85 139.15 404,823 +0.44(+0.31%)
Jun 16, 2016 138.42 139.31 137.15 138.71 186,696 -0.44(-0.32%)
Jun 15, 2016 139.33 139.79 138.20 139.16 249,767 +0.41(+0.30%)
Jun 14, 2016 138.82 139.14 137.84 138.75 214,135 -0.18(-0.13%)
Jun 13, 2016 141.08 141.54 138.81 138.93 253,044 -3.19(-2.24%)
Jun 10, 2016 142.03 143.04 141.55 142.12 406,652 -0.51(-0.36%)
Jun 09, 2016 141.56 142.89 141.56 142.63 430,627 +0.84(+0.60%)
Jun 08, 2016 137.71 142.22 137.71 141.79 609,770 +4.06(+2.95%)
Jun 07, 2016 138.30 138.93 137.19 137.73 387,961 -0.26(-0.19%)
Jun 06, 2016 137.49 138.45 136.97 137.99 361,140 +0.72(+0.53%)
Jun 03, 2016 136.45 137.62 136.27 137.27 384,883 +0.74(+0.54%)
Jun 02, 2016 136.32 136.73 135.80 136.53 429,729 +0.10(+0.08%)
Jun 01, 2016 133.11 136.55 133.11 136.42 367,675 +2.80(+2.09%)
May 31, 2016 135.12 135.44 132.48 133.63 283,845 -1.10(-0.81%)
May 27, 2016 134.07 134.72 134.72 134.72 365,424 +0.39(+0.29%)
May 26, 2016 132.62 134.38 132.62 134.33 296,647 +2.09(+1.58%)
May 25, 2016 132.01 133.00 131.80 132.24 273,763 +0.66(+0.50%)
May 24, 2016 129.77 132.01 128.97 131.58 522,954 -2.22(-1.66%)
May 23, 2016 134.50 134.50 133.18 133.80 312,942 -0.35(-0.26%)
May 20, 2016 134.15 134.99 133.23 134.15 312,861 +0.42(+0.31%)
May 19, 2016 133.26 134.19 132.43 133.73 180,327 -0.25(-0.19%)
May 18, 2016 133.25 135.24 132.61 133.99 355,800 +0.36(+0.27%)
May 17, 2016 133.75 134.56 132.71 133.63 297,180 -0.30(-0.23%)
May 16, 2016 133.00 134.89 132.21 133.93 334,265 +1.76(+1.33%)
May 13, 2016 133.22 133.85 130.97 132.17 365,419 -1.20(-0.90%)
May 12, 2016 133.85 134.40 132.25 133.37 353,721 -0.04(-0.03%)
May 11, 2016 135.85 136.64 132.86 133.41 345,800 -2.17(-1.60%)
May 10, 2016 134.78 136.26 134.03 135.58 693,211 +1.57(+1.17%)
May 09, 2016 134.15 134.73 132.47 134.01 369,429 -0.73(-0.54%)
May 06, 2016 131.94 136.15 131.65 134.74 834,478 +3.53(+2.69%)
May 05, 2016 126.41 133.19 126.06 131.21 531,950 +5.21(+4.13%)
May 04, 2016 125.77 126.59 124.44 126.00 422,578 -0.71(-0.56%)
May 03, 2016 125.71 127.16 125.36 126.71 290,953 -0.02(-0.01%)
May 02, 2016 125.82 126.89 125.47 126.73 275,078 +1.04(+0.83%)
Apr 29, 2016 125.59 126.29 124.66 125.69 370,295 -0.34(-0.27%)
Apr 28, 2016 126.75 127.10 125.27 126.02 326,260 -1.09(-0.86%)
Apr 27, 2016 125.50 127.53 124.55 127.12 302,518 +1.77(+1.41%)
Apr 26, 2016 124.63 125.75 123.94 125.35 295,821 +1.19(+0.96%)
Apr 25, 2016 124.56 125.48 123.43 124.16 193,318 -1.03(-0.83%)
Apr 22, 2016 124.48 125.54 123.97 125.19 312,879 +0.39(+0.31%)
Apr 21, 2016 124.89 125.55 123.97 124.80 246,129 -0.27(-0.22%)
Apr 20, 2016 125.36 125.38 124.12 125.07 253,629 -0.36(-0.28%)
Apr 19, 2016 125.23 126.13 124.55 125.42 454,094 +0.45(+0.36%)
Apr 18, 2016 123.28 124.97 123.28 124.97 294,613 +0.85(+0.69%)
Apr 15, 2016 124.31 124.63 122.86 124.12 381,824 -0.56(-0.45%)
Apr 14, 2016 124.43 124.79 122.77 124.69 401,263 +0.42(+0.33%)
Apr 13, 2016 123.85 124.58 122.59 124.27 315,946 +1.59(+1.30%)
Apr 12, 2016 121.29 123.41 119.95 122.68 308,101 +1.93(+1.60%)
Apr 11, 2016 119.22 122.24 118.90 120.75 386,452 -0.29(-0.24%)
Apr 08, 2016 121.70 121.96 120.46 121.04 408,297 +0.42(+0.35%)
Apr 07, 2016 121.30 121.80 119.09 120.62 503,757 -1.52(-1.24%)
Apr 06, 2016 119.02 122.22 118.73 122.14 404,999 +2.90(+2.43%)
Apr 05, 2016 118.77 120.13 118.50 119.24 254,621 -0.48(-0.40%)
Apr 04, 2016 119.36 120.22 118.43 119.72 268,184 +0.38(+0.32%)
Apr 01, 2016 118.07 119.91 117.64 119.34 343,523 +0.45(+0.38%)
Mar 31, 2016 120.24 121.48 118.50 118.89 428,113 -1.32(-1.10%)
Mar 30, 2016 120.60 122.15 119.98 120.21 314,704 +0.24(+0.20%)
Mar 29, 2016 118.68 120.55 118.17 119.96 590,979 +0.98(+0.82%)
Mar 28, 2016 120.06 120.06 118.28 118.98 186,718 -0.24(-0.20%)
Mar 24, 2016 119.50 119.23 119.23 119.23 265,386 -0.92(-0.77%)
Mar 23, 2016 118.83 121.60 118.83 120.15 301,871 +0.70(+0.58%)
Mar 22, 2016 119.64 120.24 118.98 119.45 198,000 -0.22(-0.18%)
Mar 21, 2016 119.74 121.24 119.15 119.67 260,469 -0.59(-0.49%)
Mar 18, 2016 119.01 121.06 119.01 120.26 396,397 +0.82(+0.68%)
Mar 17, 2016 117.58 119.92 116.84 119.44 359,626 +1.88(+1.60%)
Mar 16, 2016 116.61 117.81 115.68 117.56 188,398 +0.94(+0.80%)
Mar 15, 2016 114.77 116.99 114.49 116.62 250,233 +1.49(+1.30%)
Mar 14, 2016 114.62 116.41 113.95 115.13 271,865 -1.26(-1.08%)
Mar 11, 2016 115.43 118.02 114.91 116.39 287,493 +1.84(+1.61%)
Mar 10, 2016 114.66 115.18 113.64 114.55 307,765 +0.23(+0.20%)
Mar 09, 2016 113.40 115.11 113.03 114.32 351,225 +1.39(+1.23%)
Mar 08, 2016 114.51 114.51 112.45 112.93 308,094 -1.91(-1.66%)
Mar 07, 2016 115.47 115.70 113.81 114.84 343,062 -1.33(-1.14%)
Mar 04, 2016 114.25 117.06 114.15 116.17 344,015 +0.23(+0.20%)
Mar 03, 2016 114.02 115.96 113.93 115.94 263,607 +1.80(+1.57%)
Mar 02, 2016 114.97 115.44 113.23 114.14 453,067 -0.73(-0.63%)
Mar 01, 2016 114.56 115.56 113.53 114.87 384,941 +1.51(+1.33%)
Feb 29, 2016 115.67 116.15 113.14 113.35 467,732 -2.15(-1.86%)
Feb 26, 2016 116.82 116.96 115.46 115.51 307,140 -0.38(-0.33%)
Feb 25, 2016 114.91 116.76 114.42 115.89 334,904 +0.98(+0.85%)
Feb 24, 2016 113.82 115.48 112.64 114.91 431,183 -0.02(-0.01%)
Feb 23, 2016 115.76 117.38 114.20 114.93 462,101 -1.43(-1.23%)
Feb 22, 2016 114.27 117.28 114.20 116.36 546,049 +1.31(+1.14%)
Feb 19, 2016 114.02 115.13 112.71 115.04 417,933 -0.01(-0.01%)
Feb 18, 2016 114.17 115.66 111.19 115.05 709,198 -1.59(-1.36%)
Feb 17, 2016 116.41 116.95 114.80 116.64 594,723 +0.45(+0.39%)
Feb 16, 2016 114.69 116.30 112.63 116.19 465,477 +2.63(+2.32%)
Feb 12, 2016 111.81 113.56 113.56 113.56 535,899 +2.48(+2.24%)
Feb 11, 2016 108.62 111.91 107.80 111.08 630,179 -0.87(-0.78%)
Feb 10, 2016 109.10 112.95 108.67 111.95 579,517 +3.44(+3.17%)
Feb 09, 2016 106.56 109.57 106.31 108.51 720,998 +0.25(+0.23%)
Feb 08, 2016 109.21 109.37 106.70 108.26 446,910 -0.18(-0.17%)
Feb 05, 2016 108.74 109.28 107.65 108.44 407,680 -0.49(-0.45%)
Feb 04, 2016 108.60 110.71 107.68 108.93 416,210 +0.28(+0.25%)
Feb 03, 2016 108.91 109.20 106.66 108.66 333,822 +0.91(+0.84%)
Feb 02, 2016 108.67 109.16 107.41 107.75 307,669 -1.85(-1.69%)
Feb 01, 2016 109.54 110.69 108.17 109.60 400,664 -1.00(-0.91%)
Jan 29, 2016 106.34 110.69 105.93 110.60 435,666 +4.70(+4.44%)
Jan 28, 2016 106.37 106.84 105.01 105.91 426,393 +0.25(+0.24%)
Jan 27, 2016 106.62 107.71 104.54 105.66 516,425 -2.27(-2.10%)
Jan 26, 2016 105.82 108.21 105.82 107.92 222,161 +2.52(+2.40%)
Jan 25, 2016 106.11 106.63 105.15 105.40 487,800 -0.86(-0.81%)
Jan 22, 2016 105.99 107.01 105.44 106.26 502,264 +1.25(+1.19%)
Jan 21, 2016 105.54 106.81 104.06 105.01 777,680 -0.49(-0.47%)
Jan 20, 2016 104.69 106.63 102.23 105.50 535,847 +0.16(+0.15%)
Jan 19, 2016 107.96 108.04 103.48 105.34 495,100 -1.60(-1.50%)
Jan 15, 2016 105.77 106.94 106.94 106.94 485,720 -1.13(-1.05%)
Jan 14, 2016 106.54 109.42 104.46 108.08 498,403 +1.77(+1.67%)
Jan 13, 2016 110.72 112.37 105.28 106.31 622,441 -5.28(-4.74%)
Jan 12, 2016 110.16 112.13 110.00 111.59 451,447 +2.21(+2.02%)
Jan 11, 2016 110.58 111.46 108.78 109.38 375,226 -0.65(-0.59%)
Jan 08, 2016 110.49 112.68 109.11 110.03 589,979 +2.02(+1.87%)
Jan 07, 2016 108.48 109.94 106.64 108.02 437,291 -2.23(-2.02%)
Jan 06, 2016 108.87 110.34 108.18 110.25 434,998 +0.39(+0.35%)
Jan 05, 2016 107.44 110.39 107.13 109.86 422,986 +2.42(+2.25%)
Jan 04, 2016 108.09 108.09 105.92 107.44 378,467 -2.27(-2.07%)
Dec 31, 2015 109.89 109.71 109.71 109.71 301,421 -0.68(-0.62%)
Dec 30, 2015 111.73 111.77 110.15 110.40 157,451 -1.59(-1.42%)
Dec 29, 2015 111.92 112.75 111.13 111.99 155,118 +1.03(+0.93%)
Dec 28, 2015 111.84 112.40 109.52 110.96 153,595 -1.00(-0.90%)
Dec 24, 2015 111.10 111.96 111.96 111.96 78,043 +0.89(+0.80%)
Dec 23, 2015 111.48 112.37 110.42 111.07 161,143 +0.58(+0.52%)
Dec 22, 2015 110.44 110.91 109.06 110.49 258,677 +0.43(+0.39%)
Dec 21, 2015 109.50 110.67 108.89 110.06 325,646 +1.56(+1.43%)
Dec 18, 2015 109.83 109.96 108.03 108.50 567,841 -1.33(-1.21%)
Dec 17, 2015 111.26 112.02 109.77 109.83 257,634 -1.37(-1.23%)
Dec 16, 2015 110.90 111.94 109.62 111.20 246,319 +1.39(+1.27%)
Dec 15, 2015 110.21 110.52 109.18 109.81 406,310 +0.48(+0.44%)
Dec 14, 2015 109.61 110.04 108.03 109.33 350,035 -0.15(-0.13%)
Dec 11, 2015 109.58 110.37 109.03 109.48 244,036 -1.64(-1.48%)
Dec 10, 2015 111.19 112.10 110.48 111.12 229,294 -0.16(-0.14%)
Dec 09, 2015 112.52 113.72 111.11 111.28 340,514 -1.66(-1.47%)
Dec 08, 2015 113.20 113.92 112.45 112.94 387,637 -1.69(-1.47%)
Dec 07, 2015 115.10 115.10 113.37 114.62 301,027 -0.48(-0.41%)
Dec 04, 2015 112.71 115.45 111.76 115.10 299,508 +2.58(+2.29%)
Dec 03, 2015 113.61 114.52 111.51 112.52 357,391 -0.96(-0.85%)
Dec 02, 2015 115.36 115.36 113.03 113.48 240,070 -2.20(-1.90%)
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.