Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.48 33.89 33.39 33.73 301,175 +0.32(+0.96%)
Aug 30, 2012 33.52 33.65 33.18 33.41 190,184 -0.26(-0.77%)
Aug 29, 2012 33.63 33.83 33.41 33.68 190,136 -0.03(-0.08%)
Aug 27, 2012 33.96 34.04 33.63 33.70 175,299 -0.03(-0.08%)
Aug 24, 2012 33.66 33.85 33.46 33.73 105,704 +0.08(+0.23%)
Aug 23, 2012 33.91 34.12 33.50 33.65 126,058 -0.34(-0.99%)
Aug 22, 2012 33.73 34.12 33.73 33.99 221,059 +0.16(+0.47%)
Aug 21, 2012 33.68 34.05 33.63 33.83 206,239 +0.01(+0.02%)
Aug 20, 2012 33.68 34.12 33.68 33.82 227,800 -0.03(-0.10%)
Aug 17, 2012 33.93 34.04 33.77 33.85 240,272 -0.15(-0.45%)
Aug 16, 2012 33.70 34.14 33.70 34.00 205,082 +0.29(+0.87%)
Aug 15, 2012 33.89 34.07 33.67 33.71 272,666 -0.19(-0.55%)
Aug 14, 2012 34.11 34.26 33.88 33.89 417,341 -0.07(-0.20%)
Aug 13, 2012 34.10 34.51 33.73 33.96 341,186 -0.11(-0.32%)
Aug 10, 2012 34.59 34.84 33.89 34.07 607,612 -0.61(-1.77%)
Aug 09, 2012 34.21 35.28 33.99 34.69 438,925 +0.82(+2.41%)
Aug 08, 2012 33.04 34.69 33.04 33.87 845,026 +1.34(+4.11%)
Aug 07, 2012 32.88 33.05 32.38 32.53 160,958 -0.24(-0.72%)
Aug 06, 2012 32.93 33.27 32.52 32.77 136,368 -0.21(-0.64%)
Aug 03, 2012 32.47 33.46 32.22 32.98 177,445 +0.84(+2.62%)
Aug 02, 2012 32.39 32.39 31.71 32.13 342,993 -0.40(-1.24%)
Aug 01, 2012 32.93 33.17 32.39 32.54 166,189 -0.29(-0.87%)
Jul 31, 2012 32.72 32.88 32.47 32.82 143,804 -0.01(-0.03%)
Jul 30, 2012 32.78 32.93 32.58 32.83 105,840 +0.05(+0.15%)
Jul 27, 2012 32.65 33.05 32.57 32.78 121,350 +0.17(+0.52%)
Jul 26, 2012 33.14 33.24 32.32 32.61 164,542 -0.30(-0.92%)
Jul 25, 2012 32.52 32.99 31.99 32.92 366,964 +0.52(+1.61%)
Jul 24, 2012 32.48 32.66 32.02 32.40 182,377 -0.08(-0.26%)
Jul 23, 2012 32.28 32.56 31.97 32.48 148,007 -0.19(-0.57%)
Jul 20, 2012 33.17 33.30 32.66 32.66 93,536 -0.62(-1.87%)
Jul 19, 2012 33.41 33.51 33.23 33.29 202,103 -0.07(-0.20%)
Jul 18, 2012 33.39 33.67 33.22 33.36 168,085 -0.08(-0.23%)
Jul 17, 2012 33.52 33.55 33.18 33.43 143,939 +0.02(+0.05%)
Jul 16, 2012 33.38 33.53 33.09 33.41 115,747 -0.13(-0.38%)
Jul 13, 2012 33.50 33.63 33.23 33.54 310,409 +0.16(+0.48%)
Jul 12, 2012 33.88 33.88 33.30 33.38 158,635 -0.77(-2.27%)
Jul 11, 2012 33.97 34.26 33.91 34.16 175,384 +0.15(+0.45%)
Jul 10, 2012 34.62 34.75 33.75 34.00 241,522 -0.55(-1.58%)
Jul 09, 2012 34.88 34.88 34.38 34.55 560,850 -0.35(-0.99%)
Jul 06, 2012 34.48 34.96 34.19 34.90 169,451 +0.27(+0.78%)
Jul 05, 2012 33.97 34.64 33.97 34.63 304,692 +0.45(+1.31%)
Jul 03, 2012 33.78 34.18 33.52 34.18 191,217 +0.44(+1.30%)
Jul 02, 2012 33.95 34.26 33.56 33.74 253,637 -0.13(-0.40%)
Jun 29, 2012 33.61 34.20 33.61 33.88 208,149 +0.77(+2.31%)
Jun 28, 2012 32.93 33.34 32.73 33.11 226,807 -0.02(-0.05%)
Jun 27, 2012 32.66 33.40 32.66 33.13 224,149 +0.36(+1.10%)
Jun 26, 2012 32.75 33.14 32.63 32.77 289,200 -0.02(-0.05%)
Jun 25, 2012 32.83 32.89 32.56 32.78 170,176 -0.26(-0.79%)
Jun 22, 2012 33.16 33.36 32.96 33.04 319,736 -0.03(-0.10%)
Jun 21, 2012 33.72 33.89 32.82 33.08 164,393 -0.60(-1.77%)
Jun 20, 2012 33.11 33.89 33.11 33.68 292,220 +0.78(+2.38%)
Jun 19, 2012 32.54 33.07 32.40 32.89 154,204 +0.27(+0.83%)
Jun 18, 2012 32.11 32.88 31.92 32.62 175,345 +0.29(+0.91%)
Jun 15, 2012 31.81 32.45 31.65 32.33 503,246 +0.56(+1.75%)
Jun 14, 2012 31.18 32.00 31.07 31.77 237,653 +0.56(+1.78%)
Jun 13, 2012 30.91 31.55 30.80 31.22 216,074 +0.31(+1.01%)
Jun 12, 2012 30.45 31.02 30.00 30.91 498,843 +0.36(+1.19%)
Jun 11, 2012 30.71 30.96 30.48 30.54 289,285 +0.04(+0.14%)
Jun 08, 2012 30.52 30.71 30.41 30.50 295,010 -0.08(-0.28%)
Jun 07, 2012 31.23 31.38 30.54 30.59 181,918 -0.40(-1.28%)
Jun 06, 2012 30.62 31.02 30.41 30.98 280,595 +0.56(+1.85%)
Jun 05, 2012 30.55 30.66 30.27 30.42 217,749 -0.27(-0.88%)
Jun 04, 2012 30.73 30.91 30.39 30.69 280,188 -0.04(-0.14%)
Jun 01, 2012 30.81 31.09 30.43 30.73 240,324 -0.24(-0.76%)
May 31, 2012 30.91 31.23 30.66 30.96 513,866 +0.14(+0.46%)
May 30, 2012 30.99 31.18 30.71 30.82 189,948 -0.41(-1.32%)
May 29, 2012 30.85 31.55 30.85 31.23 177,045 +0.57(+1.87%)
May 25, 2012 30.51 30.83 30.44 30.66 128,764 +0.15(+0.50%)
May 24, 2012 30.38 30.80 30.19 30.51 231,554 +0.14(+0.47%)
May 23, 2012 30.27 30.52 30.19 30.37 258,480 -0.13(-0.41%)
May 22, 2012 30.25 30.70 30.25 30.49 145,823 +0.23(+0.75%)
May 21, 2012 30.12 30.27 29.71 30.27 155,379 +0.09(+0.31%)
May 18, 2012 30.22 30.38 29.99 30.17 233,405 -0.05(-0.17%)
May 17, 2012 30.41 30.52 30.11 30.22 444,041 -0.24(-0.80%)
May 16, 2012 30.91 31.07 30.31 30.47 263,722 -0.34(-1.09%)
May 15, 2012 30.83 30.90 30.59 30.80 199,131 +0.13(+0.44%)
May 14, 2012 30.54 30.86 30.32 30.67 361,324 -0.21(-0.68%)
May 11, 2012 30.76 31.22 30.66 30.88 184,330 +0.03(+0.08%)
May 10, 2012 31.40 31.75 30.70 30.85 420,754 -0.38(-1.21%)
May 09, 2012 32.71 32.71 30.81 31.23 833,015 -1.89(-5.69%)
May 08, 2012 32.66 33.22 32.48 33.12 400,371 +0.20(+0.61%)
May 07, 2012 32.46 33.04 32.44 32.92 211,270 +0.30(+0.93%)
May 04, 2012 33.32 33.32 32.35 32.61 350,882 -0.79(-2.37%)
May 03, 2012 33.45 33.48 32.66 33.41 270,869 +0.02(+0.05%)
May 02, 2012 33.26 33.61 32.96 33.39 261,077 +0.22(+0.66%)
May 01, 2012 33.37 33.43 33.00 33.17 397,239 -0.04(-0.13%)
Apr 30, 2012 33.15 33.26 32.53 33.21 228,567 +0.01(+0.03%)
Apr 27, 2012 32.89 33.27 32.81 33.20 333,764 +0.41(+1.26%)
Apr 26, 2012 32.51 32.97 32.50 32.79 225,371 +0.22(+0.67%)
Apr 25, 2012 32.64 32.81 32.44 32.57 261,883 +0.06(+0.18%)
Apr 24, 2012 32.60 32.95 32.34 32.51 178,746 -0.20(-0.62%)
Apr 23, 2012 32.79 32.88 32.15 32.72 182,276 -0.29(-0.87%)
Apr 20, 2012 32.27 33.29 32.27 33.00 180,989 +0.93(+2.91%)
Apr 19, 2012 32.60 32.61 31.93 32.07 162,221 -0.48(-1.47%)
Apr 18, 2012 32.52 32.69 32.35 32.55 250,670 -0.13(-0.39%)
Apr 17, 2012 32.58 33.27 32.58 32.67 212,320 +0.29(+0.88%)
Apr 16, 2012 32.66 32.96 32.34 32.39 110,608 -0.22(-0.67%)
Apr 13, 2012 33.04 33.24 32.54 32.61 103,690 -0.62(-1.87%)
Apr 12, 2012 32.92 33.29 32.71 33.23 200,484 +0.38(+1.15%)
Apr 11, 2012 32.21 33.09 32.21 32.85 308,237 +0.94(+2.96%)
Apr 10, 2012 33.23 33.25 31.90 31.91 277,730 -1.49(-4.46%)
Apr 09, 2012 33.17 33.47 32.98 33.40 217,370 -0.20(-0.60%)
Apr 05, 2012 33.78 33.78 33.44 33.60 457,676 -0.35(-1.04%)
Apr 04, 2012 33.46 34.35 33.31 33.95 325,082 +0.28(+0.83%)
Apr 03, 2012 33.47 33.93 33.47 33.68 370,283 +0.29(+0.88%)
Apr 02, 2012 33.76 33.98 33.32 33.38 293,211 -0.50(-1.47%)
Mar 30, 2012 33.68 34.06 33.58 33.88 351,869 +0.20(+0.60%)
Mar 29, 2012 33.95 34.71 33.51 33.68 814,874 -0.39(-1.14%)
Mar 28, 2012 32.41 34.98 32.41 34.06 1,235,994 +2.16(+6.75%)
Mar 27, 2012 32.05 32.46 31.87 31.91 166,600 -0.17(-0.53%)
Mar 26, 2012 31.65 32.15 31.60 32.08 210,195 +0.58(+1.84%)
Mar 23, 2012 31.35 31.78 31.19 31.49 155,163 +0.19(+0.62%)
Mar 22, 2012 31.41 31.54 30.91 31.30 271,054 -0.35(-1.12%)
Mar 21, 2012 31.49 31.90 31.19 31.65 223,663 +0.09(+0.29%)
Mar 20, 2012 31.94 32.05 31.47 31.56 121,201 -0.58(-1.81%)
Mar 19, 2012 31.74 32.25 31.72 32.14 226,524 +0.36(+1.14%)
Mar 16, 2012 31.64 31.99 31.60 31.78 346,893 +0.21(+0.67%)
Mar 15, 2012 31.34 31.64 31.20 31.57 152,816 +0.29(+0.94%)
Mar 14, 2012 31.35 31.52 31.06 31.28 215,800 -0.29(-0.93%)
Mar 13, 2012 31.90 31.94 31.34 31.57 187,385 -0.29(-0.90%)
Mar 12, 2012 31.52 31.92 31.32 31.86 203,642 +0.32(+1.01%)
Mar 09, 2012 30.57 31.54 30.50 31.54 344,747 +0.98(+3.20%)
Mar 08, 2012 30.64 30.74 30.30 30.56 301,353 +0.13(+0.44%)
Mar 07, 2012 30.56 30.72 30.38 30.43 91,492 +0.03(+0.08%)
Mar 06, 2012 30.38 30.49 30.30 30.40 167,326 -0.23(-0.74%)
Mar 05, 2012 30.37 30.77 30.37 30.63 351,014 +0.26(+0.86%)
Mar 02, 2012 30.59 30.69 30.23 30.37 96,908 -0.26(-0.85%)
Mar 01, 2012 30.24 30.68 30.24 30.63 148,050 +0.42(+1.39%)
Feb 29, 2012 29.90 30.56 29.76 30.21 189,946 +0.31(+1.04%)
Feb 28, 2012 30.32 30.39 29.88 29.90 103,082 -0.35(-1.14%)
Feb 27, 2012 30.31 30.46 30.20 30.24 106,289 -0.38(-1.24%)
Feb 24, 2012 30.61 30.82 30.41 30.62 222,280 +0.00(+0.00%)
Feb 23, 2012 30.27 30.69 30.21 30.62 206,352 +0.39(+1.28%)
Feb 22, 2012 30.39 30.62 29.93 30.23 158,550 -0.32(-1.05%)
Feb 21, 2012 30.56 30.72 30.11 30.55 200,151 -0.09(-0.30%)
Feb 17, 2012 30.69 30.77 30.61 30.64 178,429 -0.03(-0.08%)
Feb 16, 2012 30.81 30.81 30.50 30.67 254,262 -0.14(-0.46%)
Feb 15, 2012 30.94 31.04 30.54 30.81 226,372 -0.08(-0.25%)
Feb 14, 2012 30.67 30.99 30.67 30.89 176,382 +0.12(+0.38%)
Feb 13, 2012 31.03 31.11 30.71 30.77 262,363 -0.03(-0.11%)
Feb 10, 2012 31.06 31.35 30.77 30.80 219,896 -0.57(-1.82%)
Feb 09, 2012 32.04 32.21 31.25 31.38 292,156 -0.61(-1.90%)
Feb 08, 2012 31.85 32.12 31.85 31.98 211,919 +0.09(+0.29%)
Feb 07, 2012 32.32 32.32 31.87 31.89 384,523 -0.44(-1.35%)
Feb 06, 2012 32.19 32.47 31.86 32.33 216,745 -0.04(-0.13%)
Feb 03, 2012 32.64 32.82 32.36 32.37 287,255 -0.09(-0.29%)
Feb 02, 2012 32.68 33.05 32.36 32.46 675,575 -0.23(-0.70%)
Feb 01, 2012 31.72 32.70 31.57 32.69 560,037 +0.97(+3.05%)
Jan 31, 2012 31.36 31.75 31.19 31.72 305,366 +0.51(+1.65%)
Jan 30, 2012 31.43 31.43 31.02 31.21 356,346 -0.18(-0.56%)
Jan 27, 2012 30.66 31.52 30.43 31.39 589,238 +0.67(+2.19%)
Jan 26, 2012 29.71 30.96 29.65 30.71 641,454 +1.16(+3.93%)
Jan 25, 2012 28.69 29.59 28.58 29.55 448,739 +0.79(+2.75%)
Jan 24, 2012 28.46 28.77 28.19 28.76 150,644 +0.13(+0.47%)
Jan 23, 2012 28.53 28.75 28.31 28.62 137,286 +0.22(+0.77%)
Jan 20, 2012 28.57 28.62 28.30 28.41 153,711 -0.26(-0.91%)
Jan 19, 2012 28.93 29.20 28.51 28.67 218,218 -0.24(-0.84%)
Jan 18, 2012 28.80 29.25 28.71 28.91 350,011 +0.12(+0.41%)
Jan 17, 2012 28.39 28.83 28.38 28.79 611,338 +0.52(+1.85%)
Jan 13, 2012 28.23 28.39 27.80 28.27 140,327 -0.16(-0.56%)
Jan 12, 2012 28.64 28.79 28.34 28.43 337,847 -0.15(-0.53%)
Jan 11, 2012 27.35 29.07 27.27 28.58 482,445 +1.10(+4.01%)
Jan 10, 2012 27.08 27.66 27.06 27.48 157,283 +0.66(+2.45%)
Jan 09, 2012 27.25 27.50 26.80 26.82 247,917 -0.37(-1.36%)
Jan 06, 2012 26.91 27.23 26.65 27.19 346,721 +0.34(+1.25%)
Jan 05, 2012 26.63 27.06 26.37 26.86 357,335 +0.08(+0.31%)
Jan 04, 2012 27.11 27.23 26.70 26.77 428,728 +0.44(+1.66%)
Dec 30, 2011 27.04 27.06 26.33 26.33 103,786 -0.56(-2.07%)
Dec 29, 2011 26.56 27.02 26.56 26.89 94,221 +0.36(+1.36%)
Dec 28, 2011 27.20 27.31 26.50 26.53 124,105 -0.77(-2.84%)
Dec 27, 2011 27.05 27.55 27.04 27.30 144,038 +0.08(+0.28%)
Dec 23, 2011 27.39 27.39 27.03 27.23 120,212 -0.13(-0.49%)
Dec 21, 2011 26.97 27.37 26.83 27.36 216,547 +0.27(+0.99%)
Dec 20, 2011 27.08 27.36 26.81 27.09 219,576 +0.29(+1.07%)
Dec 19, 2011 26.70 27.14 26.66 26.81 490,537 +0.19(+0.70%)
Dec 16, 2011 26.34 26.70 26.31 26.62 1,511,775 +0.48(+1.84%)
Dec 15, 2011 26.30 26.41 25.67 26.14 447,278 +0.08(+0.29%)
Dec 14, 2011 25.41 26.16 25.27 26.06 287,771 +0.47(+1.84%)
Dec 13, 2011 25.48 25.94 25.48 25.59 338,620 +0.24(+0.93%)
Dec 12, 2011 25.68 25.80 25.05 25.36 282,263 -0.60(-2.30%)
Dec 09, 2011 25.74 26.18 25.68 25.96 191,175 +0.26(+1.02%)
Dec 08, 2011 26.31 26.57 25.52 25.69 325,663 -0.84(-3.17%)
Dec 07, 2011 26.14 26.63 25.48 26.54 450,781 +0.19(+0.70%)
Dec 06, 2011 26.46 26.75 26.29 26.35 361,703 -0.04(-0.16%)
Dec 05, 2011 26.54 26.73 26.26 26.39 504,510 +0.13(+0.48%)
Dec 02, 2011 26.94 26.94 26.23 26.27 445,659 -0.42(-1.58%)
Dec 01, 2011 26.61 26.90 26.41 26.69 387,251 -0.04(-0.16%)
Nov 30, 2011 26.59 26.87 26.31 26.73 518,441 +0.63(+2.42%)
Nov 29, 2011 25.91 26.25 25.70 26.10 355,167 +0.31(+1.21%)
Nov 28, 2011 25.43 26.01 25.13 25.79 435,935 +0.99(+4.01%)
Nov 25, 2011 24.58 25.02 24.58 24.79 104,885 +0.13(+0.51%)
Nov 23, 2011 24.74 24.91 24.36 24.67 382,324 -0.25(-1.01%)
Nov 22, 2011 25.15 25.15 24.56 24.92 511,680 -0.29(-1.14%)
Nov 21, 2011 25.67 25.85 24.56 25.21 270,019 -0.72(-2.79%)
Nov 18, 2011 25.59 26.12 25.53 25.93 258,479 +0.45(+1.78%)
Nov 17, 2011 26.01 26.11 24.94 25.48 197,057 -0.64(-2.45%)
Nov 16, 2011 26.46 26.55 26.02 26.12 183,729 -0.54(-2.02%)
Nov 15, 2011 25.43 26.81 25.43 26.65 377,923 +1.11(+4.35%)
Nov 14, 2011 25.48 25.96 25.44 25.54 443,938 -0.17(-0.65%)
Nov 11, 2011 26.22 26.46 25.41 25.71 910,184 -0.39(-1.48%)
Nov 10, 2011 25.15 27.45 25.15 26.10 884,204 +1.54(+6.27%)
Nov 09, 2011 24.79 25.10 24.13 24.56 594,584 -0.78(-3.09%)
Nov 08, 2011 25.00 25.48 24.86 25.34 314,632 +0.42(+1.69%)
Nov 07, 2011 25.10 25.15 24.42 24.92 282,449 -0.13(-0.54%)
Nov 04, 2011 24.89 25.14 24.30 25.05 151,491 -0.02(-0.07%)
Nov 03, 2011 24.59 25.13 24.48 25.07 119,336 +0.69(+2.83%)
Nov 02, 2011 24.15 24.41 23.55 24.38 334,370 +0.43(+1.79%)
Nov 01, 2011 24.34 24.62 23.35 23.95 691,411 -0.88(-3.56%)
Oct 31, 2011 24.55 25.34 24.14 24.84 398,942 +0.07(+0.27%)
Oct 28, 2011 24.62 25.20 24.53 24.77 226,988 +0.13(+0.55%)
Oct 27, 2011 25.10 25.10 24.26 24.63 571,669 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.18 586,299 -0.19(-0.76%)
Oct 25, 2011 24.09 24.52 23.87 24.36 515,808 +0.18(+0.73%)
Oct 24, 2011 23.26 24.22 23.17 24.19 434,177 +1.00(+4.32%)
Oct 21, 2011 22.74 23.40 22.53 23.19 565,290 +0.63(+2.80%)
Oct 20, 2011 22.25 22.64 21.70 22.55 388,912 +0.36(+1.63%)
Oct 19, 2011 22.22 22.50 22.12 22.19 333,322 -0.09(-0.42%)
Oct 18, 2011 22.23 22.64 21.91 22.28 532,512 -0.03(-0.11%)
Oct 17, 2011 22.31 22.59 22.17 22.31 729,573 -0.02(-0.08%)
Oct 14, 2011 21.81 22.37 21.79 22.33 201,711 +0.76(+3.51%)
Oct 13, 2011 21.27 21.63 21.10 21.57 242,280 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.04 21.38 442,379 +0.13(+0.59%)
Oct 11, 2011 20.46 21.42 20.46 21.25 219,264 +0.70(+3.40%)
Oct 10, 2011 20.42 20.74 20.16 20.55 217,480 +0.47(+2.35%)
Oct 07, 2011 19.93 20.53 19.77 20.08 487,724 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.76 19.94 531,193 +0.70(+3.63%)
Oct 05, 2011 19.64 19.76 19.19 19.24 393,351 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.60 473,417 -0.15(-0.77%)
Oct 03, 2011 20.35 20.42 19.52 19.75 490,205 -0.73(-3.58%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,637 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.83 20.58 695,835 -0.12(-0.57%)
Sep 28, 2011 22.02 22.02 20.42 20.69 2,342,656 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.31 22.70 476,111 -0.02(-0.07%)
Sep 26, 2011 22.94 23.02 22.23 22.71 212,462 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.81 452,145 -0.01(-0.04%)
Sep 22, 2011 22.53 23.14 22.53 22.82 607,120 -0.27(-1.17%)
Sep 21, 2011 23.02 23.58 22.94 23.08 258,650 +0.09(+0.40%)
Sep 20, 2011 23.77 23.94 22.97 22.99 179,174 -0.82(-3.43%)
Sep 19, 2011 23.82 23.98 23.35 23.81 186,540 -0.35(-1.46%)
Sep 16, 2011 23.92 24.25 23.70 24.16 418,117 +0.40(+1.66%)
Sep 15, 2011 24.07 24.14 23.37 23.77 339,976 -0.14(-0.60%)
Sep 14, 2011 23.65 24.27 23.18 23.91 287,703 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.55 346,059 +0.65(+2.83%)
Sep 12, 2011 22.23 22.90 22.23 22.90 228,358 +0.40(+1.76%)
Sep 09, 2011 22.68 22.94 22.21 22.50 406,300 -0.35(-1.51%)
Sep 08, 2011 23.89 24.11 22.80 22.85 415,178 -1.30(-5.40%)
Sep 07, 2011 23.51 24.59 23.45 24.15 441,617 +0.93(+3.99%)
Sep 06, 2011 22.82 23.46 22.36 23.23 544,770 -0.03(-0.11%)
Sep 02, 2011 24.60 24.70 23.19 23.25 383,186 -1.59(-6.40%)
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.