Skip to main content

Huntington Ingalls Industries (NY: HII )

234.32 -1.39 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 100.04 101.32 99.13 99.73 322,012 -0.88(-0.87%)
Aug 28, 2015 99.66 101.10 98.75 100.60 443,649 +0.39(+0.39%)
Aug 27, 2015 97.75 100.65 97.56 100.21 435,327 +3.31(+3.42%)
Aug 26, 2015 94.37 97.02 93.37 96.90 411,776 +4.36(+4.71%)
Aug 25, 2015 97.36 97.36 92.27 92.54 487,919 -2.20(-2.32%)
Aug 24, 2015 91.61 98.84 90.68 94.74 691,410 -2.39(-2.46%)
Aug 21, 2015 98.75 100.63 97.05 97.13 548,863 -2.39(-2.40%)
Aug 20, 2015 103.86 104.18 99.43 99.52 457,635 -4.88(-4.67%)
Aug 19, 2015 105.73 106.22 103.90 104.40 417,196 -1.96(-1.84%)
Aug 18, 2015 105.67 107.13 105.51 106.36 236,249 +0.35(+0.33%)
Aug 17, 2015 104.65 106.36 103.91 106.01 374,593 +0.82(+0.78%)
Aug 14, 2015 103.17 105.72 102.90 105.19 327,331 +1.78(+1.72%)
Aug 13, 2015 103.60 104.77 103.03 103.41 407,885 -0.45(-0.43%)
Aug 12, 2015 104.11 104.12 101.16 103.86 465,958 -1.14(-1.08%)
Aug 11, 2015 105.50 106.55 104.46 104.99 396,454 -1.39(-1.30%)
Aug 10, 2015 103.26 106.80 102.80 106.38 418,087 +4.18(+4.09%)
Aug 07, 2015 107.31 107.93 100.19 102.20 746,413 -5.69(-5.28%)
Aug 06, 2015 102.77 113.15 101.22 107.89 670,020 +4.54(+4.39%)
Aug 05, 2015 102.94 104.83 102.16 103.35 503,443 +1.03(+1.01%)
Aug 04, 2015 102.22 103.16 101.14 102.32 281,112 +0.19(+0.19%)
Aug 03, 2015 103.27 103.27 101.53 102.13 315,386 -1.48(-1.43%)
Jul 31, 2015 103.22 104.40 102.22 103.61 343,283 +0.71(+0.69%)
Jul 30, 2015 103.25 103.92 101.52 102.90 283,174 -0.77(-0.74%)
Jul 29, 2015 101.25 104.10 101.01 103.67 467,048 +2.31(+2.28%)
Jul 28, 2015 99.91 101.47 99.07 101.36 338,950 +2.30(+2.33%)
Jul 27, 2015 98.56 99.32 97.51 99.05 230,124 +0.19(+0.19%)
Jul 24, 2015 101.43 101.94 98.58 98.87 282,754 -2.47(-2.44%)
Jul 23, 2015 101.50 103.23 100.75 101.34 249,287 +0.12(+0.12%)
Jul 22, 2015 101.45 101.61 100.56 101.22 263,081 -0.67(-0.66%)
Jul 21, 2015 102.66 102.79 101.00 101.89 280,394 -0.63(-0.61%)
Jul 20, 2015 103.33 103.47 102.25 102.51 206,100 -0.40(-0.39%)
Jul 17, 2015 103.56 103.81 102.38 102.91 214,006 -0.86(-0.82%)
Jul 16, 2015 103.02 103.79 102.03 103.77 282,512 +1.63(+1.60%)
Jul 15, 2015 103.11 103.31 101.49 102.14 217,987 -1.21(-1.17%)
Jul 14, 2015 102.35 103.56 101.50 103.34 321,461 +0.79(+0.78%)
Jul 13, 2015 101.60 103.06 101.60 102.55 284,006 +1.80(+1.79%)
Jul 10, 2015 100.60 101.38 99.98 100.75 242,144 +1.39(+1.40%)
Jul 09, 2015 100.05 100.57 99.23 99.35 177,027 +0.58(+0.59%)
Jul 08, 2015 99.84 100.38 98.22 98.77 461,348 -2.11(-2.09%)
Jul 07, 2015 100.11 101.11 98.69 100.88 321,671 +0.93(+0.94%)
Jul 06, 2015 98.72 100.41 98.53 99.95 360,461 +0.17(+0.17%)
Jul 02, 2015 101.01 99.78 99.78 99.78 280,809 -0.64(-0.63%)
Jul 01, 2015 100.22 101.00 99.65 100.41 392,451 +1.06(+1.07%)
Jun 30, 2015 100.23 100.23 98.29 99.35 539,715 +0.12(+0.12%)
Jun 29, 2015 100.34 100.70 99.05 99.23 328,107 -2.11(-2.08%)
Jun 26, 2015 102.53 102.85 101.23 101.34 553,269 -1.19(-1.16%)
Jun 25, 2015 102.98 103.32 102.14 102.53 271,264 -0.07(-0.07%)
Jun 24, 2015 105.23 105.23 102.52 102.60 288,931 -2.67(-2.54%)
Jun 23, 2015 104.03 105.34 102.73 105.28 486,159 +1.13(+1.08%)
Jun 22, 2015 104.16 104.23 102.96 104.15 297,396 +0.51(+0.49%)
Jun 19, 2015 103.85 104.67 103.63 103.64 370,229 -0.48(-0.46%)
Jun 18, 2015 103.86 104.84 103.65 104.11 378,850 +0.35(+0.34%)
Jun 17, 2015 103.25 104.11 102.40 103.76 323,408 +0.63(+0.62%)
Jun 16, 2015 103.11 104.23 102.66 103.12 332,804 +0.14(+0.14%)
Jun 15, 2015 103.33 103.97 101.92 102.98 380,943 -1.26(-1.21%)
Jun 12, 2015 103.71 104.49 103.58 104.24 329,902 -0.35(-0.34%)
Jun 11, 2015 104.85 105.51 104.22 104.60 639,409 -0.19(-0.19%)
Jun 10, 2015 104.27 105.87 104.03 104.79 454,617 +1.16(+1.12%)
Jun 09, 2015 105.08 105.08 103.53 103.64 285,066 -1.30(-1.24%)
Jun 08, 2015 105.68 105.89 104.56 104.93 240,445 -0.67(-0.64%)
Jun 05, 2015 105.02 105.66 103.88 105.60 252,706 +0.26(+0.24%)
Jun 04, 2015 106.86 107.57 104.24 105.35 288,028 -2.12(-1.97%)
Jun 03, 2015 108.15 108.99 107.08 107.47 286,466 -0.13(-0.12%)
Jun 02, 2015 106.33 109.00 106.33 107.60 372,907 +0.18(+0.16%)
Jun 01, 2015 110.23 110.23 106.90 107.42 648,249 -2.00(-1.82%)
May 29, 2015 108.95 109.77 107.53 109.42 456,330 +0.51(+0.47%)
May 28, 2015 108.95 109.56 108.14 108.90 288,174 -0.44(-0.40%)
May 27, 2015 107.66 109.64 107.09 109.34 298,210 +1.75(+1.62%)
May 26, 2015 107.47 107.95 107.22 107.60 428,871 -0.47(-0.43%)
May 22, 2015 107.74 108.06 108.06 108.06 297,079 -0.24(-0.22%)
May 21, 2015 107.94 108.78 107.39 108.30 275,406 +0.88(+0.82%)
May 20, 2015 106.57 107.84 105.48 107.42 390,223 +1.44(+1.36%)
May 19, 2015 105.55 106.86 105.24 105.98 449,779 -2.65(-2.44%)
May 18, 2015 107.75 108.83 107.31 108.63 247,974 +0.53(+0.49%)
May 15, 2015 109.12 109.34 107.79 108.10 292,896 -1.10(-1.01%)
May 14, 2015 108.14 109.70 108.05 109.20 352,366 +1.37(+1.27%)
May 13, 2015 106.99 108.25 106.44 107.83 505,260 +1.69(+1.59%)
May 12, 2015 105.57 106.88 105.00 106.14 573,669 -0.25(-0.23%)
May 11, 2015 104.27 107.22 104.24 106.38 723,149 +1.94(+1.85%)
May 08, 2015 106.80 107.80 102.82 104.45 1,463,040 -4.20(-3.87%)
May 07, 2015 113.30 113.30 106.00 108.65 1,520,892 -8.97(-7.63%)
May 06, 2015 118.15 118.67 116.92 117.62 334,197 -0.12(-0.10%)
May 05, 2015 119.56 119.76 117.58 117.75 342,027 -1.57(-1.32%)
May 04, 2015 117.55 119.83 116.18 119.32 264,239 +1.50(+1.27%)
May 01, 2015 116.16 118.34 115.58 117.83 331,698 +2.08(+1.80%)
Apr 30, 2015 119.30 120.13 115.50 115.74 492,569 -4.48(-3.73%)
Apr 29, 2015 120.53 121.12 120.13 120.23 226,779 -0.47(-0.39%)
Apr 28, 2015 120.94 121.99 119.73 120.69 231,789 -0.79(-0.65%)
Apr 27, 2015 122.73 123.23 120.69 121.48 219,432 -1.27(-1.03%)
Apr 24, 2015 122.36 123.06 121.99 122.75 149,253 +0.48(+0.40%)
Apr 23, 2015 122.21 123.13 121.83 122.27 238,720 -0.66(-0.54%)
Apr 22, 2015 122.39 123.27 120.80 122.93 192,443 +0.48(+0.40%)
Apr 21, 2015 122.31 122.94 121.48 122.44 401,374 +0.92(+0.76%)
Apr 20, 2015 121.34 122.17 120.94 121.52 215,706 +0.58(+0.48%)
Apr 17, 2015 122.62 122.62 120.35 120.94 178,380 -2.69(-2.18%)
Apr 16, 2015 123.09 123.96 122.03 123.63 294,646 +0.73(+0.59%)
Apr 15, 2015 123.32 123.75 122.47 122.90 259,327 +0.64(+0.53%)
Apr 14, 2015 123.31 123.88 122.03 122.26 307,053 -1.10(-0.89%)
Apr 13, 2015 124.28 124.63 123.12 123.36 299,777 -1.54(-1.23%)
Apr 10, 2015 123.34 124.92 123.34 124.90 273,509 +1.46(+1.18%)
Apr 09, 2015 123.28 123.85 122.66 123.44 236,807 -0.42(-0.34%)
Apr 08, 2015 124.56 125.33 123.49 123.86 263,832 -0.53(-0.42%)
Apr 07, 2015 124.35 125.77 124.25 124.39 219,637 +0.04(+0.03%)
Apr 06, 2015 122.07 124.49 121.95 124.35 213,922 +1.71(+1.39%)
Apr 02, 2015 123.68 122.65 122.65 122.65 184,296 -1.05(-0.85%)
Apr 01, 2015 123.08 123.84 121.08 123.69 266,369 +0.42(+0.34%)
Mar 31, 2015 124.42 124.92 122.47 123.27 326,685 -1.55(-1.24%)
Mar 30, 2015 122.27 125.58 121.78 124.82 442,200 +3.77(+3.11%)
Mar 27, 2015 121.74 122.53 120.61 121.05 523,490 -0.59(-0.49%)
Mar 26, 2015 121.19 122.50 120.61 121.64 325,270 +0.26(+0.22%)
Mar 25, 2015 125.11 125.19 121.26 121.38 243,003 -3.73(-2.98%)
Mar 24, 2015 125.31 126.42 124.27 125.11 305,252 +0.01(+0.01%)
Mar 23, 2015 125.91 126.29 124.05 125.10 296,059 -0.74(-0.59%)
Mar 20, 2015 124.85 126.66 124.45 125.84 461,571 +1.53(+1.23%)
Mar 19, 2015 124.61 124.84 123.19 124.31 221,659 -0.13(-0.11%)
Mar 18, 2015 123.34 124.64 121.78 124.44 237,562 +0.99(+0.80%)
Mar 17, 2015 122.29 123.75 121.26 123.45 277,416 +0.82(+0.67%)
Mar 16, 2015 123.29 124.15 122.04 122.64 419,291 +0.09(+0.07%)
Mar 13, 2015 123.24 124.57 121.75 122.55 289,114 -1.16(-0.94%)
Mar 12, 2015 123.19 124.13 122.20 123.71 277,809 +1.53(+1.25%)
Mar 11, 2015 121.16 122.25 120.16 122.18 372,239 +1.39(+1.15%)
Mar 10, 2015 121.60 122.19 120.45 120.79 360,679 -1.72(-1.41%)
Mar 09, 2015 121.08 123.47 120.36 122.51 412,583 +1.95(+1.62%)
Mar 06, 2015 122.83 123.12 119.75 120.56 510,608 -3.35(-2.70%)
Mar 05, 2015 125.83 125.83 123.67 123.91 292,062 -1.79(-1.43%)
Mar 04, 2015 124.50 126.04 123.48 125.71 475,087 +0.99(+0.80%)
Mar 03, 2015 124.98 126.10 123.70 124.71 344,998 -1.19(-0.95%)
Mar 02, 2015 123.96 126.15 123.06 125.91 660,756 +1.95(+1.57%)
Feb 27, 2015 125.42 125.48 123.83 123.96 374,116 -1.15(-0.92%)
Feb 26, 2015 123.76 126.18 123.59 125.11 439,841 +0.50(+0.40%)
Feb 25, 2015 122.91 125.89 122.31 124.61 557,550 +2.11(+1.72%)
Feb 24, 2015 123.38 124.79 121.42 122.50 739,778 -2.40(-1.92%)
Feb 23, 2015 120.79 124.92 120.79 124.91 607,985 +4.14(+3.43%)
Feb 20, 2015 116.65 120.86 116.17 120.77 937,069 +4.11(+3.53%)
Feb 19, 2015 115.78 121.72 113.47 116.65 1,224,473 +4.03(+3.57%)
Feb 18, 2015 109.81 112.66 109.81 112.63 603,073 +2.54(+2.31%)
Feb 17, 2015 110.00 111.38 109.65 110.08 479,580 +0.34(+0.31%)
Feb 13, 2015 108.78 109.74 109.74 109.74 458,676 +0.89(+0.82%)
Feb 12, 2015 107.75 109.27 106.86 108.85 324,843 +1.87(+1.75%)
Feb 11, 2015 105.18 107.28 105.18 106.98 292,725 +1.30(+1.23%)
Feb 10, 2015 105.25 105.88 104.27 105.68 200,624 +1.11(+1.07%)
Feb 09, 2015 106.09 106.65 104.40 104.57 241,841 -2.18(-2.05%)
Feb 06, 2015 105.78 107.44 105.37 106.75 427,806 +0.76(+0.72%)
Feb 05, 2015 106.90 107.19 105.70 105.99 209,829 -0.02(-0.02%)
Feb 04, 2015 106.28 106.94 105.62 106.00 237,216 -0.27(-0.26%)
Feb 03, 2015 103.94 106.40 103.94 106.28 361,428 +2.77(+2.68%)
Feb 02, 2015 102.37 103.55 100.52 103.50 255,171 +1.24(+1.21%)
Jan 30, 2015 103.07 103.69 101.95 102.27 322,877 -1.66(-1.60%)
Jan 29, 2015 103.96 104.30 102.31 103.93 256,198 +0.04(+0.04%)
Jan 28, 2015 105.50 105.94 103.42 103.88 246,487 -0.53(-0.51%)
Jan 27, 2015 103.19 104.98 103.19 104.42 353,251 -0.41(-0.39%)
Jan 26, 2015 104.57 104.87 103.28 104.83 310,584 -0.08(-0.08%)
Jan 23, 2015 104.72 105.10 103.38 104.91 295,289 +0.19(+0.18%)
Jan 22, 2015 102.51 105.06 101.24 104.72 356,433 +3.06(+3.01%)
Jan 21, 2015 100.51 101.84 100.00 101.66 325,929 +0.98(+0.98%)
Jan 20, 2015 101.39 102.15 99.44 100.68 421,500 -0.75(-0.74%)
Jan 16, 2015 98.48 101.59 98.48 101.44 312,494 +2.46(+2.49%)
Jan 15, 2015 99.43 100.80 98.08 98.97 383,028 -0.61(-0.61%)
Jan 14, 2015 99.24 101.00 98.52 99.58 493,320 -1.22(-1.21%)
Jan 13, 2015 101.56 103.11 99.78 100.80 343,006 -0.51(-0.50%)
Jan 12, 2015 102.15 102.22 100.13 101.30 290,015 -0.33(-0.33%)
Jan 09, 2015 103.19 103.86 101.58 101.64 208,951 -1.63(-1.58%)
Jan 08, 2015 100.94 103.42 100.49 103.27 388,878 +3.21(+3.21%)
Jan 07, 2015 100.92 101.90 99.19 100.06 435,161 -0.18(-0.18%)
Jan 06, 2015 98.01 100.90 97.37 100.23 499,774 +3.55(+3.67%)
Jan 05, 2015 97.93 98.30 95.97 96.68 239,620 -1.47(-1.50%)
Jan 02, 2015 98.66 99.45 97.00 98.16 226,985 -0.48(-0.49%)
Dec 31, 2014 100.44 98.64 98.64 98.64 257,442 -1.64(-1.64%)
Dec 30, 2014 100.44 101.10 100.15 100.28 152,381 -0.57(-0.57%)
Dec 29, 2014 100.94 101.79 100.80 100.85 120,723 -0.44(-0.43%)
Dec 26, 2014 101.19 101.56 100.17 101.29 105,517 +0.56(+0.56%)
Dec 24, 2014 100.44 100.72 100.72 100.72 94,175 +0.21(+0.21%)
Dec 23, 2014 101.19 102.00 100.41 100.51 363,368 -0.09(-0.09%)
Dec 22, 2014 97.66 101.23 97.91 100.60 395,830 +2.95(+3.02%)
Dec 19, 2014 96.48 97.90 96.42 97.66 439,418 +0.97(+1.01%)
Dec 18, 2014 94.15 96.73 93.79 96.68 315,379 +2.97(+3.17%)
Dec 17, 2014 92.01 94.04 91.02 93.71 265,269 +1.96(+2.13%)
Dec 16, 2014 90.74 92.41 90.03 91.75 304,711 +0.77(+0.85%)
Dec 15, 2014 91.52 91.53 89.92 90.98 267,488 +0.07(+0.08%)
Dec 12, 2014 90.86 91.69 90.38 90.91 327,082 -0.96(-1.04%)
Dec 11, 2014 91.68 92.68 91.57 91.87 197,624 +0.46(+0.51%)
Dec 10, 2014 94.09 94.09 91.33 91.40 169,283 -3.07(-3.25%)
Dec 09, 2014 93.65 94.82 92.78 94.47 215,119 -0.54(-0.57%)
Dec 08, 2014 95.85 96.66 94.70 95.02 361,420 -0.89(-0.92%)
Dec 05, 2014 94.73 95.91 94.73 95.90 328,157 +1.59(+1.68%)
Dec 04, 2014 95.15 95.80 94.09 94.31 175,482 -1.53(-1.60%)
Dec 03, 2014 94.44 96.00 94.19 95.85 218,997 +1.39(+1.47%)
Dec 02, 2014 93.59 95.43 93.48 94.46 227,868 +0.53(+0.57%)
Dec 01, 2014 94.90 95.65 93.87 93.93 259,570 -1.65(-1.73%)
Nov 28, 2014 95.59 96.63 95.44 95.58 121,676 -0.41(-0.43%)
Nov 26, 2014 96.39 95.99 95.99 95.99 124,730 -0.61(-0.63%)
Nov 25, 2014 96.26 96.87 95.98 96.59 153,683 +0.41(+0.43%)
Nov 24, 2014 94.35 96.23 94.35 96.18 176,756 +1.84(+1.95%)
Nov 21, 2014 95.77 95.91 94.17 94.35 248,346 -0.42(-0.44%)
Nov 20, 2014 94.56 95.25 94.41 94.77 220,545 -0.56(-0.59%)
Nov 19, 2014 94.68 95.38 94.08 95.33 176,414 +0.34(+0.36%)
Nov 18, 2014 94.83 95.25 94.52 94.98 342,681 +0.56(+0.59%)
Nov 17, 2014 94.09 94.60 93.93 94.42 211,668 +0.17(+0.19%)
Nov 14, 2014 94.01 94.91 93.73 94.25 261,554 +0.02(+0.02%)
Nov 13, 2014 94.63 95.16 94.02 94.23 312,508 -0.46(-0.49%)
Nov 12, 2014 94.51 94.88 94.03 94.70 215,630 +0.07(+0.07%)
Nov 11, 2014 95.99 96.46 93.58 94.63 396,058 -1.12(-1.17%)
Nov 10, 2014 93.66 95.83 93.37 95.74 466,880 +2.39(+2.56%)
Nov 07, 2014 92.63 93.52 92.20 93.36 624,849 +0.80(+0.86%)
Nov 06, 2014 88.00 92.58 87.39 92.56 373,041 +0.84(+0.91%)
Nov 05, 2014 92.42 92.87 91.42 91.72 319,807 -0.46(-0.50%)
Nov 04, 2014 91.93 92.48 91.53 92.19 412,289 +0.22(+0.24%)
Nov 03, 2014 92.07 92.91 91.23 91.97 255,396 -0.51(-0.55%)
Oct 31, 2014 91.76 92.63 91.43 92.48 287,942 +1.66(+1.83%)
Oct 30, 2014 90.48 90.86 89.72 90.82 269,627 +0.53(+0.59%)
Oct 29, 2014 89.13 90.40 88.95 90.28 341,209 +1.13(+1.26%)
Oct 28, 2014 86.73 89.16 86.66 89.16 294,200 +2.72(+3.14%)
Oct 27, 2014 85.21 86.49 85.34 86.44 379,143 +1.10(+1.29%)
Oct 24, 2014 85.40 85.61 84.80 85.34 290,414 -0.07(-0.08%)
Oct 23, 2014 85.14 86.40 85.14 85.41 214,082 +1.31(+1.56%)
Oct 22, 2014 84.77 85.97 84.00 84.10 210,412 -0.53(-0.63%)
Oct 21, 2014 81.51 84.65 81.51 84.63 295,155 +3.21(+3.94%)
Oct 20, 2014 81.95 81.99 80.89 81.42 435,309 -1.02(-1.24%)
Oct 17, 2014 82.02 82.70 81.55 82.44 534,875 +1.58(+1.96%)
Oct 16, 2014 79.96 81.61 79.61 80.86 505,999 -0.68(-0.84%)
Oct 15, 2014 80.62 82.21 79.05 81.54 487,124 -0.52(-0.64%)
Oct 14, 2014 81.10 82.92 80.75 82.07 371,353 +1.35(+1.67%)
Oct 13, 2014 83.22 84.00 80.65 80.72 482,471 -2.56(-3.07%)
Oct 10, 2014 85.20 85.72 83.25 83.28 467,476 -2.28(-2.67%)
Oct 09, 2014 86.47 86.53 85.62 85.56 358,450 -1.30(-1.50%)
Oct 08, 2014 86.11 86.97 84.97 86.87 513,013 +0.87(+1.01%)
Oct 07, 2014 88.76 88.76 85.88 86.00 617,615 -3.08(-3.45%)
Oct 06, 2014 90.75 90.91 88.79 89.08 349,219 -1.75(-1.92%)
Oct 03, 2014 90.55 91.30 90.18 90.82 257,065 +0.90(+1.00%)
Oct 02, 2014 90.01 90.77 89.14 89.92 363,989 -0.12(-0.14%)
Oct 01, 2014 90.71 90.71 88.60 90.05 505,471 -1.02(-1.12%)
Sep 30, 2014 91.79 92.15 90.93 91.07 276,602 -0.87(-0.94%)
Sep 29, 2014 90.88 92.04 90.64 91.93 233,907 +0.28(+0.31%)
Sep 26, 2014 91.02 91.89 90.47 91.65 301,036 +0.68(+0.75%)
Sep 25, 2014 90.84 91.11 90.22 90.97 312,900 -0.27(-0.30%)
Sep 24, 2014 90.41 91.33 90.06 91.24 382,915 +0.74(+0.82%)
Sep 23, 2014 91.10 91.18 90.35 90.50 251,901 -0.70(-0.77%)
Sep 22, 2014 92.29 92.29 90.71 91.20 203,711 -1.33(-1.44%)
Sep 19, 2014 94.03 94.58 92.38 92.53 405,960 -1.49(-1.59%)
Sep 18, 2014 94.04 94.28 93.51 94.02 179,942 +0.50(+0.53%)
Sep 17, 2014 92.44 93.93 92.05 93.52 310,293 +1.08(+1.17%)
Sep 16, 2014 91.97 92.98 91.62 92.44 310,030 +0.63(+0.69%)
Sep 15, 2014 92.02 92.36 91.46 91.81 156,753 -0.10(-0.10%)
Sep 12, 2014 92.06 92.54 91.71 91.91 231,685 -0.40(-0.44%)
Sep 11, 2014 92.69 92.95 91.91 92.31 250,171 -0.54(-0.58%)
Sep 10, 2014 91.54 92.98 91.35 92.85 356,913 +1.43(+1.57%)
Sep 09, 2014 90.37 91.62 90.21 91.42 304,502 +1.07(+1.18%)
Sep 08, 2014 89.58 90.51 89.51 90.35 222,821 +0.68(+0.76%)
Sep 05, 2014 88.41 89.71 87.86 89.67 258,468 +1.26(+1.42%)
Sep 04, 2014 89.56 89.99 88.12 88.41 265,828 -1.03(-1.15%)
Sep 03, 2014 91.49 91.86 88.96 89.44 328,119 -2.09(-2.28%)
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.