Skip to main content

Huntington Ingalls Industries (NY: HII )

292.10 +2.35 (+0.81%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 113.47 115.78 112.80 115.68 384,653 +2.45(+2.16%)
Nov 30, 2015 114.89 114.89 112.65 113.23 353,053 -1.60(-1.39%)
Nov 27, 2015 114.86 115.27 113.45 114.83 122,645 +0.41(+0.36%)
Nov 25, 2015 115.77 114.43 114.43 114.43 249,623 -1.34(-1.16%)
Nov 24, 2015 115.38 115.78 113.47 115.77 315,186 +0.59(+0.51%)
Nov 23, 2015 116.39 116.82 114.50 115.18 225,698 -0.73(-0.63%)
Nov 20, 2015 116.58 117.66 115.05 115.91 315,290 +0.38(+0.33%)
Nov 19, 2015 114.08 115.65 112.54 115.53 437,184 +2.28(+2.02%)
Nov 18, 2015 113.74 114.26 112.26 113.25 483,708 -0.28(-0.24%)
Nov 17, 2015 113.78 115.34 112.65 113.52 362,965 +0.26(+0.23%)
Nov 16, 2015 110.37 113.38 109.75 113.27 365,899 +3.41(+3.11%)
Nov 13, 2015 109.87 110.36 108.74 109.85 323,575 -0.43(-0.39%)
Nov 12, 2015 111.32 112.14 110.28 110.28 360,770 -2.23(-1.98%)
Nov 11, 2015 111.29 112.94 110.25 112.52 630,665 +2.09(+1.89%)
Nov 10, 2015 109.92 110.94 108.55 110.43 472,765 +0.50(+0.45%)
Nov 09, 2015 110.96 111.12 108.41 109.93 370,957 -1.22(-1.10%)
Nov 06, 2015 112.85 112.95 109.35 111.16 509,543 -0.97(-0.87%)
Nov 05, 2015 104.75 113.04 104.00 112.13 951,801 +8.41(+8.11%)
Nov 04, 2015 105.21 105.42 102.75 103.72 585,736 -1.09(-1.04%)
Nov 03, 2015 103.90 104.93 103.12 104.80 345,990 +0.47(+0.45%)
Nov 02, 2015 103.66 105.06 101.59 104.33 398,143 +0.98(+0.95%)
Oct 30, 2015 98.80 104.27 97.87 103.35 756,926 +5.27(+5.38%)
Oct 29, 2015 96.70 98.21 96.70 98.07 211,127 +0.96(+0.98%)
Oct 28, 2015 95.65 97.32 94.92 97.12 370,757 +2.22(+2.34%)
Oct 27, 2015 92.85 95.02 91.99 94.90 561,933 +2.15(+2.31%)
Oct 26, 2015 93.67 93.73 92.41 92.75 345,726 -0.94(-1.00%)
Oct 23, 2015 92.64 94.11 92.55 93.69 271,860 +1.78(+1.93%)
Oct 22, 2015 91.01 92.57 90.82 91.91 246,353 +1.23(+1.36%)
Oct 21, 2015 91.28 91.72 90.55 90.68 165,155 +0.02(+0.02%)
Oct 20, 2015 90.12 91.65 89.97 90.66 283,836 +0.51(+0.56%)
Oct 19, 2015 90.97 91.62 89.93 90.16 375,845 -1.39(-1.52%)
Oct 16, 2015 93.22 93.34 90.86 91.54 181,333 -1.77(-1.90%)
Oct 15, 2015 93.56 93.97 91.90 93.32 240,738 -0.27(-0.29%)
Oct 14, 2015 94.77 95.43 93.25 93.59 278,511 -0.78(-0.83%)
Oct 13, 2015 95.65 96.62 94.28 94.37 267,502 -2.04(-2.12%)
Oct 12, 2015 97.83 97.83 96.13 96.41 230,714 -1.40(-1.43%)
Oct 09, 2015 96.72 97.97 95.75 97.81 257,447 +1.76(+1.83%)
Oct 08, 2015 94.46 96.66 93.97 96.05 271,797 +1.08(+1.13%)
Oct 07, 2015 94.11 95.63 93.11 94.97 357,259 +1.65(+1.77%)
Oct 06, 2015 93.48 94.27 93.05 93.32 262,190 +0.00(+0.00%)
Oct 05, 2015 93.26 93.84 92.61 93.32 343,043 +1.17(+1.27%)
Oct 02, 2015 89.81 92.15 89.25 92.15 218,951 +1.03(+1.13%)
Oct 01, 2015 92.07 92.73 90.06 91.12 368,016 -1.21(-1.31%)
Sep 30, 2015 91.98 92.77 91.03 92.33 284,888 +1.55(+1.71%)
Sep 29, 2015 90.03 91.04 89.19 90.78 278,818 +1.18(+1.32%)
Sep 28, 2015 90.38 90.95 89.12 89.60 353,194 -1.50(-1.65%)
Sep 25, 2015 93.19 93.32 90.60 91.10 187,375 -1.17(-1.27%)
Sep 24, 2015 91.16 92.65 90.47 92.27 283,958 -0.14(-0.15%)
Sep 23, 2015 94.65 94.69 92.24 92.41 134,884 -1.53(-1.62%)
Sep 22, 2015 94.13 94.90 93.13 93.93 231,538 -1.57(-1.64%)
Sep 21, 2015 97.02 97.02 95.08 95.50 325,609 -0.66(-0.69%)
Sep 18, 2015 98.33 98.57 95.82 96.16 558,962 -3.17(-3.19%)
Sep 17, 2015 100.20 100.97 99.13 99.33 193,923 -0.97(-0.96%)
Sep 16, 2015 100.32 100.64 99.11 100.30 284,863 +0.09(+0.09%)
Sep 15, 2015 99.64 100.34 99.08 100.21 161,216 +1.09(+1.10%)
Sep 14, 2015 99.42 99.42 98.26 99.13 170,213 -0.43(-0.43%)
Sep 11, 2015 98.32 99.65 98.06 99.56 152,019 +0.27(+0.27%)
Sep 10, 2015 98.96 100.74 98.28 99.29 276,782 +0.38(+0.38%)
Sep 09, 2015 100.77 101.04 98.70 98.91 276,849 -1.04(-1.04%)
Sep 08, 2015 98.68 100.03 97.69 99.95 313,945 +2.92(+3.01%)
Sep 04, 2015 96.88 97.03 97.03 97.03 257,060 -1.19(-1.21%)
Sep 03, 2015 98.57 100.11 97.92 98.22 587,349 -0.23(-0.24%)
Sep 02, 2015 94.27 98.52 93.40 98.45 888,608 +5.78(+6.24%)
Sep 01, 2015 95.56 96.73 92.17 92.67 1,006,399 -4.33(-4.47%)
Aug 31, 2015 97.31 98.56 96.43 97.01 331,041 -0.85(-0.87%)
Aug 28, 2015 96.94 98.34 96.06 97.86 456,089 +0.38(+0.39%)
Aug 27, 2015 95.08 97.90 94.90 97.48 447,534 +3.22(+3.42%)
Aug 26, 2015 91.79 94.38 90.82 94.26 423,323 +4.24(+4.71%)
Aug 25, 2015 94.70 94.70 89.75 90.02 501,601 -2.14(-2.32%)
Aug 24, 2015 89.11 96.15 88.21 92.16 710,797 -2.33(-2.46%)
Aug 21, 2015 96.06 97.89 94.40 94.48 564,254 -2.33(-2.40%)
Aug 20, 2015 101.03 101.34 96.71 96.81 470,468 -4.75(-4.67%)
Aug 19, 2015 102.84 103.32 101.07 101.56 428,894 -1.90(-1.84%)
Aug 18, 2015 102.79 104.21 102.63 103.46 242,874 +0.34(+0.33%)
Aug 17, 2015 101.80 103.46 101.08 103.12 385,096 +0.80(+0.78%)
Aug 14, 2015 100.35 102.83 100.10 102.32 336,509 +1.73(+1.72%)
Aug 13, 2015 100.77 101.92 100.22 100.58 419,322 -0.44(-0.43%)
Aug 12, 2015 101.27 101.28 98.40 101.02 479,023 -1.11(-1.08%)
Aug 11, 2015 102.62 103.65 101.61 102.13 407,571 -1.35(-1.30%)
Aug 10, 2015 100.45 103.89 99.99 103.48 429,811 +4.07(+4.09%)
Aug 07, 2015 104.39 104.99 97.46 99.41 767,342 -5.54(-5.28%)
Aug 06, 2015 99.97 110.06 98.46 104.94 688,807 +4.41(+4.39%)
Aug 05, 2015 100.13 101.97 99.37 100.53 517,560 +1.00(+1.01%)
Aug 04, 2015 99.43 100.34 98.38 99.53 288,994 +0.19(+0.19%)
Aug 03, 2015 100.46 100.46 98.77 99.34 324,229 -1.44(-1.43%)
Jul 31, 2015 100.41 101.55 99.43 100.78 352,909 +0.69(+0.69%)
Jul 30, 2015 100.43 101.08 98.75 100.10 291,114 -0.75(-0.74%)
Jul 29, 2015 98.49 101.26 98.26 100.84 480,144 +2.25(+2.28%)
Jul 28, 2015 97.19 98.70 96.37 98.59 348,454 +2.24(+2.33%)
Jul 27, 2015 95.87 96.61 94.85 96.35 236,577 +0.18(+0.19%)
Jul 24, 2015 98.66 99.16 95.89 96.17 290,682 -2.40(-2.44%)
Jul 23, 2015 98.73 100.42 98.00 98.58 256,277 +0.12(+0.12%)
Jul 22, 2015 98.68 98.84 97.82 98.46 270,458 -0.65(-0.66%)
Jul 21, 2015 99.86 99.98 98.24 99.11 288,257 -0.61(-0.61%)
Jul 20, 2015 100.52 100.65 99.46 99.72 211,879 -0.39(-0.39%)
Jul 17, 2015 100.74 100.98 99.59 100.10 220,007 -0.83(-0.83%)
Jul 16, 2015 100.21 100.96 99.25 100.94 290,434 +1.59(+1.60%)
Jul 15, 2015 100.29 100.49 98.72 99.35 224,100 -1.18(-1.17%)
Jul 14, 2015 99.55 100.73 98.73 100.53 330,475 +0.77(+0.77%)
Jul 13, 2015 98.83 100.25 98.83 99.75 291,970 +1.75(+1.79%)
Jul 10, 2015 97.86 98.61 97.25 98.00 248,934 +1.36(+1.40%)
Jul 09, 2015 97.32 97.83 96.52 96.64 181,991 +0.57(+0.59%)
Jul 08, 2015 97.12 97.64 95.54 96.08 474,284 -2.05(-2.09%)
Jul 07, 2015 97.38 98.35 96.00 98.13 330,690 +0.91(+0.94%)
Jul 06, 2015 96.03 97.67 95.84 97.22 370,569 +0.16(+0.17%)
Jul 02, 2015 98.26 97.06 97.06 97.06 288,683 -0.62(-0.63%)
Jul 01, 2015 97.49 98.24 96.93 97.67 403,455 +1.03(+1.07%)
Jun 30, 2015 97.49 97.49 95.61 96.64 554,849 +0.12(+0.12%)
Jun 29, 2015 97.61 97.95 96.35 96.52 337,307 -2.05(-2.08%)
Jun 26, 2015 99.74 100.04 98.46 98.58 568,783 -1.16(-1.16%)
Jun 25, 2015 100.17 100.50 99.35 99.74 278,870 -0.07(-0.07%)
Jun 24, 2015 102.36 102.36 99.73 99.80 297,033 -2.60(-2.54%)
Jun 23, 2015 101.19 102.47 99.92 102.41 499,791 +1.10(+1.08%)
Jun 22, 2015 101.31 101.39 100.16 101.31 305,735 +0.50(+0.49%)
Jun 19, 2015 101.01 101.81 100.80 100.81 380,610 -0.46(-0.46%)
Jun 18, 2015 101.02 101.98 100.83 101.27 389,473 +0.34(+0.34%)
Jun 17, 2015 100.43 101.27 99.61 100.93 332,476 +0.62(+0.62%)
Jun 16, 2015 100.29 101.38 99.86 100.31 342,136 +0.14(+0.14%)
Jun 15, 2015 100.52 101.13 99.14 100.17 391,625 -1.23(-1.21%)
Jun 12, 2015 100.89 101.64 100.76 101.40 339,153 -0.34(-0.34%)
Jun 11, 2015 101.99 102.64 101.38 101.74 657,338 -0.19(-0.19%)
Jun 10, 2015 101.43 102.98 101.19 101.93 467,364 +1.12(+1.12%)
Jun 09, 2015 102.22 102.22 100.70 100.81 293,059 -1.26(-1.24%)
Jun 08, 2015 102.80 103.00 101.71 102.07 247,187 -0.65(-0.63%)
Jun 05, 2015 102.16 102.78 101.05 102.72 259,791 +0.25(+0.24%)
Jun 04, 2015 103.95 104.64 101.40 102.47 296,104 -2.06(-1.97%)
Jun 03, 2015 105.20 106.02 104.16 104.53 294,499 -0.13(-0.12%)
Jun 02, 2015 103.44 106.03 103.44 104.66 383,364 +0.17(+0.16%)
Jun 01, 2015 107.23 107.23 103.98 104.49 666,427 -1.94(-1.82%)
May 29, 2015 105.97 106.77 104.59 106.43 469,126 +0.50(+0.47%)
May 28, 2015 105.97 106.58 105.19 105.93 296,254 -0.43(-0.40%)
May 27, 2015 104.72 106.64 104.17 106.36 306,572 +1.70(+1.62%)
May 26, 2015 104.54 105.00 104.29 104.66 440,896 -0.45(-0.43%)
May 22, 2015 104.80 105.12 105.12 105.12 305,409 -0.23(-0.22%)
May 21, 2015 105.00 105.82 104.47 105.35 283,128 +0.86(+0.82%)
May 20, 2015 103.66 104.90 102.60 104.49 401,165 +1.40(+1.36%)
May 19, 2015 102.67 103.94 102.37 103.09 462,391 -2.58(-2.44%)
May 18, 2015 104.81 105.86 104.38 105.66 254,927 +0.51(+0.49%)
May 15, 2015 106.14 106.36 104.85 105.15 301,109 -1.07(-1.01%)
May 14, 2015 105.19 106.71 105.11 106.22 362,246 +1.33(+1.27%)
May 13, 2015 104.07 105.30 103.54 104.89 519,427 +1.64(+1.59%)
May 12, 2015 102.69 103.96 102.14 103.24 589,754 -0.24(-0.23%)
May 11, 2015 101.43 104.29 101.39 103.48 743,426 +1.88(+1.85%)
May 08, 2015 103.88 104.86 100.02 101.60 1,504,064 -4.09(-3.87%)
May 07, 2015 110.21 110.21 103.11 105.69 1,563,538 -8.73(-7.63%)
May 06, 2015 114.93 115.43 113.73 114.42 343,568 -0.12(-0.10%)
May 05, 2015 116.30 116.50 114.37 114.53 351,618 -1.53(-1.32%)
May 04, 2015 114.34 116.56 113.01 116.07 271,648 +1.45(+1.27%)
May 01, 2015 112.99 115.11 112.43 114.61 340,999 +2.03(+1.80%)
Apr 30, 2015 116.05 116.85 112.35 112.58 506,381 -4.36(-3.73%)
Apr 29, 2015 117.24 117.81 116.85 116.95 233,138 -0.45(-0.39%)
Apr 28, 2015 117.64 118.67 116.46 117.40 238,288 -0.77(-0.65%)
Apr 27, 2015 119.39 119.87 117.40 118.17 225,585 -1.23(-1.03%)
Apr 24, 2015 119.03 119.70 118.66 119.40 153,438 +0.47(+0.40%)
Apr 23, 2015 118.87 119.77 118.50 118.93 245,414 -0.64(-0.54%)
Apr 22, 2015 119.05 119.91 117.50 119.58 197,839 +0.47(+0.40%)
Apr 21, 2015 118.98 119.58 118.17 119.10 412,629 +0.90(+0.76%)
Apr 20, 2015 118.03 118.84 117.64 118.21 221,754 +0.56(+0.48%)
Apr 17, 2015 119.28 119.28 117.07 117.64 183,382 -2.62(-2.18%)
Apr 16, 2015 119.73 120.58 118.70 120.26 302,908 +0.71(+0.59%)
Apr 15, 2015 119.96 120.38 119.13 119.55 266,599 +0.62(+0.52%)
Apr 14, 2015 119.95 120.50 118.70 118.92 315,663 -1.07(-0.89%)
Apr 13, 2015 120.89 121.23 119.76 119.99 308,183 -1.50(-1.23%)
Apr 10, 2015 119.98 121.51 119.98 121.49 281,179 +1.42(+1.18%)
Apr 09, 2015 119.92 120.47 119.32 120.07 243,447 -0.41(-0.34%)
Apr 08, 2015 121.17 121.91 120.12 120.48 271,230 -0.51(-0.42%)
Apr 07, 2015 120.96 122.34 120.86 121.00 225,796 +0.03(+0.03%)
Apr 06, 2015 118.74 121.10 118.62 120.96 219,920 +1.66(+1.39%)
Apr 02, 2015 120.31 119.30 119.30 119.30 189,463 -1.02(-0.85%)
Apr 01, 2015 119.72 120.46 117.78 120.32 273,838 +0.41(+0.34%)
Mar 31, 2015 121.03 121.51 119.13 119.91 335,845 -1.51(-1.24%)
Mar 30, 2015 118.93 122.15 118.45 121.41 454,599 +3.66(+3.11%)
Mar 27, 2015 118.42 119.19 117.33 117.75 538,169 -0.57(-0.49%)
Mar 26, 2015 117.89 119.16 117.32 118.33 334,391 +0.26(+0.22%)
Mar 25, 2015 121.70 121.77 117.95 118.07 249,817 -3.63(-2.98%)
Mar 24, 2015 121.89 122.97 120.88 121.70 313,812 +0.01(+0.01%)
Mar 23, 2015 122.47 122.84 120.66 121.69 304,361 -0.72(-0.59%)
Mar 20, 2015 121.45 123.20 121.06 122.41 474,513 +1.49(+1.23%)
Mar 19, 2015 121.21 121.44 119.83 120.92 227,874 -0.13(-0.11%)
Mar 18, 2015 119.98 121.24 118.46 121.05 244,223 +0.96(+0.80%)
Mar 17, 2015 118.96 120.37 117.95 120.09 285,195 +0.80(+0.67%)
Mar 16, 2015 119.93 120.76 118.71 119.29 431,048 +0.09(+0.07%)
Mar 13, 2015 119.87 121.17 118.43 119.21 297,220 -1.13(-0.94%)
Mar 12, 2015 119.83 120.75 118.87 120.34 285,599 +1.49(+1.25%)
Mar 11, 2015 117.86 118.92 116.88 118.85 382,677 +1.35(+1.15%)
Mar 10, 2015 118.28 118.86 117.17 117.50 370,792 -1.68(-1.41%)
Mar 09, 2015 117.78 120.11 117.08 119.17 424,152 +1.90(+1.62%)
Mar 06, 2015 119.48 119.76 116.49 117.27 524,925 -3.26(-2.70%)
Mar 05, 2015 122.40 122.40 120.29 120.53 300,251 -1.75(-1.43%)
Mar 04, 2015 121.11 122.60 120.11 122.28 488,408 +0.97(+0.80%)
Mar 03, 2015 121.57 122.66 120.33 121.31 354,672 -1.16(-0.95%)
Mar 02, 2015 120.58 122.71 119.71 122.47 679,284 +1.89(+1.57%)
Feb 27, 2015 122.00 122.05 120.45 120.58 384,606 -1.12(-0.92%)
Feb 26, 2015 120.38 122.74 120.22 121.70 452,174 +0.49(+0.40%)
Feb 25, 2015 119.55 122.45 118.97 121.21 573,184 +2.05(+1.72%)
Feb 24, 2015 120.02 121.39 118.10 119.16 760,521 -2.34(-1.92%)
Feb 23, 2015 117.50 121.51 117.50 121.50 625,033 +4.03(+3.43%)
Feb 20, 2015 113.47 117.57 113.00 117.47 963,345 +4.00(+3.53%)
Feb 19, 2015 112.62 118.40 110.38 113.47 1,258,807 +3.92(+3.57%)
Feb 18, 2015 106.82 109.59 106.82 109.56 619,984 +2.47(+2.31%)
Feb 17, 2015 107.00 108.34 106.66 107.08 493,027 +0.33(+0.31%)
Feb 13, 2015 105.82 106.75 106.75 106.75 471,538 +0.87(+0.82%)
Feb 12, 2015 104.81 106.29 103.94 105.88 333,951 +1.82(+1.75%)
Feb 11, 2015 102.31 104.36 102.31 104.06 300,933 +1.26(+1.23%)
Feb 10, 2015 102.38 102.99 101.42 102.80 206,249 +1.08(+1.07%)
Feb 09, 2015 103.20 103.75 101.55 101.71 248,622 -2.12(-2.05%)
Feb 06, 2015 102.89 104.50 102.50 103.84 439,802 +0.74(+0.72%)
Feb 05, 2015 103.98 104.27 102.81 103.10 215,713 -0.02(-0.02%)
Feb 04, 2015 103.38 104.03 102.74 103.11 243,868 -0.26(-0.26%)
Feb 03, 2015 101.10 103.50 101.10 103.38 371,563 +2.70(+2.68%)
Feb 02, 2015 99.58 100.72 97.78 100.68 262,326 +1.20(+1.21%)
Jan 30, 2015 100.25 100.86 99.17 99.48 331,930 -1.61(-1.60%)
Jan 29, 2015 101.13 101.46 99.52 101.09 263,382 +0.04(+0.04%)
Jan 28, 2015 102.62 103.05 100.60 101.05 253,398 -0.52(-0.51%)
Jan 27, 2015 100.38 102.11 100.38 101.57 363,157 -0.40(-0.39%)
Jan 26, 2015 101.71 102.01 100.46 101.97 319,293 -0.08(-0.08%)
Jan 23, 2015 101.87 102.23 100.56 102.05 303,569 +0.18(+0.18%)
Jan 22, 2015 99.72 102.19 98.48 101.87 366,428 +2.98(+3.01%)
Jan 21, 2015 97.77 99.06 97.27 98.89 335,068 +0.96(+0.98%)
Jan 20, 2015 98.63 99.36 96.72 97.93 433,319 -0.73(-0.74%)
Jan 16, 2015 95.79 98.82 95.79 98.67 321,256 +2.40(+2.49%)
Jan 15, 2015 96.71 98.05 95.41 96.27 393,768 -0.59(-0.61%)
Jan 14, 2015 96.54 98.25 95.84 96.86 507,153 -1.19(-1.21%)
Jan 13, 2015 98.79 100.30 97.06 98.05 352,624 -0.49(-0.50%)
Jan 12, 2015 99.36 99.43 97.40 98.54 298,147 -0.32(-0.33%)
Jan 09, 2015 100.38 101.03 98.81 98.86 214,810 -1.59(-1.58%)
Jan 08, 2015 98.18 100.60 97.75 100.45 399,782 +3.12(+3.21%)
Jan 07, 2015 98.17 99.12 96.48 97.33 447,363 -0.17(-0.17%)
Jan 06, 2015 95.33 98.15 94.71 97.50 513,787 +3.46(+3.67%)
Jan 05, 2015 95.26 95.61 93.35 94.04 246,339 -1.43(-1.50%)
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.