Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 96.22 94.49 94.49 94.49 268,738 -1.57(-1.64%)
Dec 30, 2014 96.21 96.85 95.94 96.06 159,067 -0.55(-0.57%)
Dec 29, 2014 96.70 97.51 96.56 96.61 126,020 -0.42(-0.43%)
Dec 26, 2014 96.94 97.29 95.96 97.03 110,147 +0.54(+0.56%)
Dec 24, 2014 96.22 96.49 96.49 96.49 98,307 +0.20(+0.21%)
Dec 23, 2014 96.94 97.71 96.19 96.29 379,311 -0.08(-0.09%)
Dec 22, 2014 93.55 96.98 93.79 96.37 413,198 +2.82(+3.02%)
Dec 19, 2014 92.42 93.79 92.37 93.55 458,699 +0.93(+1.01%)
Dec 18, 2014 90.19 92.66 89.84 92.62 329,217 +2.85(+3.17%)
Dec 17, 2014 88.14 90.09 87.20 89.77 276,909 +1.87(+2.13%)
Dec 16, 2014 86.93 88.53 86.25 87.90 318,081 +0.74(+0.85%)
Dec 15, 2014 87.67 87.69 86.14 87.16 279,225 +0.07(+0.08%)
Dec 12, 2014 87.04 87.84 86.58 87.09 341,433 -0.92(-1.04%)
Dec 11, 2014 87.83 88.79 87.72 88.00 206,295 +0.45(+0.51%)
Dec 10, 2014 90.14 90.14 87.49 87.56 176,711 -2.94(-3.25%)
Dec 09, 2014 89.71 90.84 88.88 90.50 224,558 -0.52(-0.57%)
Dec 08, 2014 91.82 92.60 90.72 91.02 377,278 -0.85(-0.92%)
Dec 05, 2014 90.74 91.88 90.74 91.87 342,555 +1.52(+1.68%)
Dec 04, 2014 91.15 91.77 90.14 90.35 183,182 -1.47(-1.60%)
Dec 03, 2014 90.48 91.96 90.23 91.82 228,606 +1.33(+1.47%)
Dec 02, 2014 89.65 91.42 89.55 90.49 237,866 +0.51(+0.57%)
Dec 01, 2014 90.91 91.63 89.92 89.98 270,959 -1.58(-1.73%)
Nov 28, 2014 91.58 92.57 91.43 91.56 127,015 -0.39(-0.43%)
Nov 26, 2014 92.34 91.95 91.95 91.95 130,203 -0.58(-0.63%)
Nov 25, 2014 92.21 92.80 91.95 92.53 160,426 +0.39(+0.43%)
Nov 24, 2014 90.38 92.18 90.38 92.14 184,512 +1.76(+1.95%)
Nov 21, 2014 91.75 91.88 90.21 90.38 259,242 -0.40(-0.44%)
Nov 20, 2014 90.58 91.24 90.44 90.78 230,222 -0.54(-0.59%)
Nov 19, 2014 90.70 91.37 90.12 91.32 184,155 +0.33(+0.36%)
Nov 18, 2014 90.84 91.25 90.55 90.99 357,717 +0.54(+0.59%)
Nov 17, 2014 90.14 90.62 89.98 90.46 220,955 +0.17(+0.19%)
Nov 14, 2014 90.06 90.92 89.79 90.29 273,031 +0.02(+0.02%)
Nov 13, 2014 90.65 91.16 90.07 90.27 326,219 -0.44(-0.49%)
Nov 12, 2014 90.54 90.89 90.08 90.72 225,092 +0.07(+0.07%)
Nov 11, 2014 91.95 92.41 89.64 90.65 413,436 -1.07(-1.17%)
Nov 10, 2014 89.72 91.80 89.44 91.72 487,365 +2.29(+2.56%)
Nov 07, 2014 88.74 89.59 88.32 89.43 652,265 +0.76(+0.86%)
Nov 06, 2014 84.30 88.69 83.72 88.67 389,409 +0.80(+0.91%)
Nov 05, 2014 88.54 88.97 87.58 87.87 333,839 -0.44(-0.50%)
Nov 04, 2014 88.07 88.60 87.69 88.31 430,379 +0.21(+0.24%)
Nov 03, 2014 88.20 89.01 87.39 88.10 266,602 -0.49(-0.55%)
Oct 31, 2014 87.90 88.74 87.59 88.59 300,576 +1.59(+1.83%)
Oct 30, 2014 86.68 87.04 85.95 87.00 281,458 +0.51(+0.59%)
Oct 29, 2014 85.38 86.60 85.22 86.49 356,180 +1.08(+1.26%)
Oct 28, 2014 83.08 85.42 83.02 85.41 307,109 +2.60(+3.14%)
Oct 27, 2014 81.62 82.85 81.75 82.80 395,779 +1.05(+1.29%)
Oct 24, 2014 81.81 82.01 81.24 81.75 303,156 -0.07(-0.08%)
Oct 23, 2014 81.57 82.77 81.57 81.82 223,475 +1.26(+1.56%)
Oct 22, 2014 81.21 82.36 80.47 80.56 219,645 -0.51(-0.63%)
Oct 21, 2014 78.08 81.10 78.08 81.07 308,106 +3.07(+3.94%)
Oct 20, 2014 78.51 78.54 77.49 78.00 454,409 -0.98(-1.24%)
Oct 17, 2014 78.57 79.22 78.12 78.98 558,344 +1.52(+1.96%)
Oct 16, 2014 76.60 78.18 76.27 77.46 528,200 -0.65(-0.84%)
Oct 15, 2014 77.23 78.75 75.73 78.12 508,497 -0.50(-0.64%)
Oct 14, 2014 77.69 79.44 77.35 78.62 387,647 +1.29(+1.67%)
Oct 13, 2014 79.72 80.47 77.26 77.33 503,640 -2.45(-3.07%)
Oct 10, 2014 81.62 82.12 79.75 79.78 487,987 -2.19(-2.67%)
Oct 09, 2014 82.84 82.90 82.02 81.97 374,178 -1.25(-1.50%)
Oct 08, 2014 82.49 83.31 81.40 83.21 535,523 +0.83(+1.01%)
Oct 07, 2014 85.03 85.03 82.27 82.39 644,715 -2.95(-3.45%)
Oct 06, 2014 86.93 87.09 85.06 85.33 364,541 -1.67(-1.92%)
Oct 03, 2014 86.75 87.46 86.39 87.01 268,345 +0.86(+1.00%)
Oct 02, 2014 86.23 86.96 85.39 86.14 379,960 -0.12(-0.14%)
Oct 01, 2014 86.90 86.90 84.88 86.26 527,650 -0.98(-1.12%)
Sep 30, 2014 87.94 88.28 87.11 87.24 288,738 -0.83(-0.94%)
Sep 29, 2014 87.06 88.17 86.83 88.07 244,170 +0.27(+0.31%)
Sep 26, 2014 87.19 88.03 86.67 87.80 314,245 +0.65(+0.75%)
Sep 25, 2014 87.02 87.28 86.43 87.15 326,629 -0.26(-0.30%)
Sep 24, 2014 86.61 87.49 86.27 87.41 399,716 +0.71(+0.82%)
Sep 23, 2014 87.27 87.35 86.55 86.70 262,954 -0.67(-0.77%)
Sep 22, 2014 88.41 88.41 86.90 87.37 212,650 -1.27(-1.44%)
Sep 19, 2014 90.08 90.60 88.50 88.64 423,772 -1.43(-1.59%)
Sep 18, 2014 90.09 90.32 89.58 90.07 187,837 +0.48(+0.53%)
Sep 17, 2014 88.56 89.98 88.18 89.59 323,908 +1.04(+1.17%)
Sep 16, 2014 88.10 89.07 87.77 88.56 323,633 +0.60(+0.69%)
Sep 15, 2014 88.15 88.48 87.62 87.95 163,631 -0.09(-0.10%)
Sep 12, 2014 88.19 88.65 87.85 88.05 241,851 -0.39(-0.44%)
Sep 11, 2014 88.80 89.04 88.05 88.43 261,148 -0.52(-0.58%)
Sep 10, 2014 87.69 89.07 87.51 88.95 372,573 +1.37(+1.57%)
Sep 09, 2014 86.57 87.77 86.42 87.58 317,863 +1.02(+1.18%)
Sep 08, 2014 85.82 86.71 85.75 86.55 232,598 +0.65(+0.76%)
Sep 05, 2014 84.70 85.94 84.17 85.90 269,809 +1.21(+1.42%)
Sep 04, 2014 85.79 86.20 84.42 84.70 277,492 -0.99(-1.15%)
Sep 03, 2014 87.64 88.00 85.22 85.68 342,516 -2.00(-2.28%)
Sep 02, 2014 85.61 87.62 85.27 87.69 493,556 +2.20(+2.58%)
Aug 29, 2014 85.48 85.48 85.48 85.48 125,183 +0.03(+0.03%)
Aug 28, 2014 86.12 86.24 85.33 85.46 190,213 -0.77(-0.89%)
Aug 27, 2014 85.92 86.62 85.62 86.23 261,680 +0.58(+0.67%)
Aug 26, 2014 86.06 86.08 85.58 85.65 203,281 -0.55(-0.64%)
Aug 25, 2014 86.46 86.76 86.07 86.20 171,930 +0.22(+0.25%)
Aug 22, 2014 86.53 86.68 85.97 85.98 175,498 -0.43(-0.50%)
Aug 21, 2014 85.91 86.52 85.73 86.42 220,103 +0.48(+0.55%)
Aug 20, 2014 85.78 86.10 85.34 85.94 204,480 +0.06(+0.07%)
Aug 19, 2014 84.96 86.46 84.96 85.88 544,746 +1.13(+1.33%)
Aug 18, 2014 83.72 85.01 83.70 84.76 210,234 +1.45(+1.74%)
Aug 15, 2014 83.88 84.14 82.69 83.31 300,285 -0.41(-0.49%)
Aug 14, 2014 82.97 84.04 82.41 83.72 329,701 +0.82(+0.99%)
Aug 13, 2014 80.69 82.99 80.69 82.90 365,099 +2.80(+3.49%)
Aug 12, 2014 80.26 80.91 79.71 80.10 376,793 -0.13(-0.17%)
Aug 11, 2014 80.31 81.64 79.91 80.24 347,825 +0.98(+1.23%)
Aug 08, 2014 77.85 79.44 77.76 79.26 414,643 +1.42(+1.82%)
Aug 07, 2014 74.94 78.02 74.83 77.84 510,495 +3.14(+4.21%)
Aug 06, 2014 74.75 75.10 74.27 74.70 285,097 -0.47(-0.62%)
Aug 05, 2014 74.45 75.60 74.05 75.16 360,723 +0.56(+0.75%)
Aug 04, 2014 75.31 75.69 74.23 74.60 339,022 -0.94(-1.24%)
Aug 01, 2014 75.64 76.69 74.64 75.54 520,708 -0.43(-0.56%)
Jul 31, 2014 77.27 77.71 75.96 75.97 418,542 -1.79(-2.30%)
Jul 30, 2014 77.89 78.32 77.50 77.75 339,942 +0.07(+0.09%)
Jul 29, 2014 78.18 78.52 77.68 77.69 374,713 -0.54(-0.69%)
Jul 28, 2014 78.17 78.42 77.77 78.23 390,621 +0.19(+0.25%)
Jul 25, 2014 77.83 78.26 77.71 78.04 446,957 +0.00(+0.00%)
Jul 24, 2014 77.91 78.13 77.44 78.04 393,533 +0.13(+0.17%)
Jul 23, 2014 77.83 77.92 77.28 77.91 293,526 +0.17(+0.21%)
Jul 22, 2014 77.74 78.09 77.26 77.74 305,145 +0.63(+0.81%)
Jul 21, 2014 76.75 77.46 76.58 77.11 354,338 +0.20(+0.26%)
Jul 18, 2014 75.73 77.13 75.67 76.91 347,925 +1.32(+1.75%)
Jul 17, 2014 76.63 77.34 75.56 75.59 379,815 -1.06(-1.38%)
Jul 16, 2014 78.15 78.29 76.65 76.65 476,426 -0.94(-1.22%)
Jul 15, 2014 77.47 78.29 77.09 77.60 238,205 +0.09(+0.12%)
Jul 14, 2014 77.59 77.92 76.87 77.50 422,498 +0.54(+0.71%)
Jul 11, 2014 77.26 77.55 76.45 76.96 311,562 -0.26(-0.34%)
Jul 10, 2014 76.08 77.42 75.73 77.22 522,363 +0.32(+0.41%)
Jul 09, 2014 77.52 77.74 76.59 76.90 456,935 -0.14(-0.18%)
Jul 08, 2014 78.12 78.26 76.66 77.04 439,961 -1.10(-1.41%)
Jul 07, 2014 78.54 78.54 77.88 78.15 279,027 -0.43(-0.54%)
Jul 03, 2014 79.11 78.57 78.57 78.57 371,378 -0.14(-0.18%)
Jul 02, 2014 79.38 79.87 78.62 78.72 332,671 -0.94(-1.19%)
Jul 01, 2014 79.38 80.20 78.72 79.66 754,515 +0.63(+0.79%)
Jun 30, 2014 78.96 79.11 78.12 79.03 500,619 +0.30(+0.38%)
Jun 27, 2014 77.81 79.00 77.70 78.73 1,028,265 +0.53(+0.68%)
Jun 26, 2014 78.66 78.72 77.74 78.20 280,168 -0.46(-0.58%)
Jun 25, 2014 78.57 78.77 78.36 78.66 385,904 +0.20(+0.26%)
Jun 24, 2014 80.21 80.41 78.39 78.46 393,596 -2.01(-2.50%)
Jun 23, 2014 81.08 81.26 80.46 80.47 279,801 -0.70(-0.86%)
Jun 20, 2014 81.22 81.84 80.87 81.17 594,861 -0.16(-0.20%)
Jun 19, 2014 81.76 82.38 80.84 81.33 388,801 -0.44(-0.54%)
Jun 18, 2014 82.77 83.08 80.92 81.77 505,594 -0.79(-0.95%)
Jun 17, 2014 82.22 82.95 81.66 82.56 434,555 +0.32(+0.39%)
Jun 16, 2014 82.38 82.77 81.99 82.24 359,722 -0.34(-0.41%)
Jun 13, 2014 82.88 83.06 82.48 82.58 378,494 -0.25(-0.30%)
Jun 12, 2014 84.35 84.36 82.62 82.83 272,160 -1.57(-1.86%)
Jun 11, 2014 85.29 85.43 84.26 84.41 321,931 -1.32(-1.54%)
Jun 10, 2014 85.96 86.19 84.94 85.73 432,099 +0.08(+0.10%)
Jun 06, 2014 85.22 85.84 85.21 85.64 414,316 +0.58(+0.68%)
Jun 05, 2014 84.86 85.27 84.55 85.07 359,078 +0.57(+0.67%)
Jun 04, 2014 84.34 84.87 84.11 84.50 335,988 +0.03(+0.04%)
Jun 03, 2014 83.85 84.78 83.85 84.46 349,796 +0.07(+0.08%)
Jun 02, 2014 83.17 84.59 82.46 84.40 471,940 +0.99(+1.18%)
May 30, 2014 82.67 83.60 82.55 83.41 457,461 +0.38(+0.45%)
May 29, 2014 83.92 83.92 82.71 83.04 270,722 -0.47(-0.56%)
May 28, 2014 82.81 83.97 82.81 83.50 632,707 +0.72(+0.87%)
May 27, 2014 82.28 83.01 81.92 82.78 441,663 +0.55(+0.67%)
May 23, 2014 81.30 82.23 82.23 82.23 456,076 +1.23(+1.52%)
May 22, 2014 80.27 81.38 79.95 81.00 242,437 +0.61(+0.76%)
May 21, 2014 79.80 80.50 79.46 80.39 529,137 +0.99(+1.25%)
May 20, 2014 79.87 80.31 79.11 79.40 624,571 -0.65(-0.81%)
May 19, 2014 79.87 81.11 79.54 80.05 588,815 -0.12(-0.16%)
May 16, 2014 80.71 80.86 79.40 80.17 481,073 -0.25(-0.31%)
May 15, 2014 82.02 82.29 79.51 80.42 658,476 -2.71(-3.26%)
May 14, 2014 84.79 85.04 82.94 83.14 329,375 -1.67(-1.97%)
May 13, 2014 84.59 84.92 84.35 84.80 310,297 +0.38(+0.45%)
May 12, 2014 83.55 84.82 83.39 84.42 674,895 +0.84(+1.01%)
May 09, 2014 83.81 84.70 82.49 83.58 678,035 -0.44(-0.53%)
May 08, 2014 83.45 87.15 83.41 84.02 959,559 -2.49(-2.88%)
May 07, 2014 85.15 86.69 84.39 86.51 292,993 +1.44(+1.70%)
May 06, 2014 85.84 86.47 84.89 85.07 421,240 -1.29(-1.50%)
May 05, 2014 86.68 87.17 85.51 86.36 264,170 -0.60(-0.69%)
May 02, 2014 85.79 87.55 85.79 86.96 285,544 +0.89(+1.04%)
May 01, 2014 85.86 87.07 85.44 86.07 148,630 +0.18(+0.21%)
Apr 30, 2014 84.44 85.94 84.08 85.89 318,851 +1.43(+1.70%)
Apr 29, 2014 82.93 84.62 82.74 84.45 193,870 +1.83(+2.22%)
Apr 28, 2014 84.67 84.86 81.76 82.62 413,173 -1.23(-1.47%)
Apr 25, 2014 86.14 86.37 83.79 83.85 311,473 -2.72(-3.14%)
Apr 24, 2014 87.04 87.25 85.54 86.57 258,478 -0.23(-0.27%)
Apr 23, 2014 86.50 86.92 86.06 86.80 350,663 +0.39(+0.45%)
Apr 22, 2014 86.72 87.62 86.40 86.41 335,464 -0.27(-0.31%)
Apr 21, 2014 86.45 86.90 85.89 86.68 285,197 -0.08(-0.09%)
Apr 17, 2014 84.52 86.75 86.75 86.75 364,453 +2.23(+2.64%)
Apr 16, 2014 83.60 84.72 82.83 84.52 383,393 +1.29(+1.55%)
Apr 15, 2014 82.15 83.46 81.05 83.23 407,598 +1.08(+1.31%)
Apr 14, 2014 82.14 82.74 81.88 82.15 344,406 +0.29(+0.36%)
Apr 11, 2014 82.73 83.44 81.76 81.86 375,612 -1.03(-1.25%)
Apr 10, 2014 83.68 84.10 82.74 82.89 574,150 -0.72(-0.86%)
Apr 09, 2014 82.53 83.89 82.21 83.61 348,837 +1.70(+2.08%)
Apr 08, 2014 83.24 83.47 81.00 81.91 549,132 -1.33(-1.59%)
Apr 07, 2014 84.09 84.09 82.48 83.24 434,345 -0.83(-0.98%)
Apr 04, 2014 87.02 87.84 84.01 84.06 288,718 -3.07(-3.52%)
Apr 03, 2014 87.23 87.45 86.45 87.13 314,727 +0.28(+0.32%)
Apr 02, 2014 86.43 87.05 86.07 86.85 376,732 +0.70(+0.81%)
Apr 01, 2014 85.34 86.53 85.19 86.15 457,764 +0.88(+1.04%)
Mar 31, 2014 83.86 85.63 83.51 85.27 327,594 +1.97(+2.36%)
Mar 28, 2014 83.56 84.76 83.19 83.30 386,959 -0.05(-0.06%)
Mar 27, 2014 82.96 83.94 82.62 83.35 522,463 +0.47(+0.56%)
Mar 26, 2014 83.99 84.65 82.85 82.88 375,205 -0.80(-0.96%)
Mar 25, 2014 83.59 84.05 83.30 83.69 366,897 +0.40(+0.48%)
Mar 24, 2014 83.76 83.82 81.60 83.29 531,204 +0.32(+0.38%)
Mar 21, 2014 84.53 84.74 82.88 82.97 726,245 -0.99(-1.18%)
Mar 20, 2014 84.37 84.55 83.67 83.96 358,187 -0.32(-0.38%)
Mar 19, 2014 85.36 85.46 83.49 84.28 332,283 -1.03(-1.21%)
Mar 18, 2014 84.84 85.38 84.68 85.31 386,373 +0.35(+0.41%)
Mar 17, 2014 84.77 85.84 84.64 84.96 417,045 -0.38(-0.45%)
Mar 14, 2014 85.30 86.26 84.93 85.34 458,094 +0.04(+0.05%)
Mar 13, 2014 86.78 87.11 84.96 85.30 470,166 -1.30(-1.50%)
Mar 12, 2014 85.89 86.81 85.15 86.60 499,745 +0.19(+0.22%)
Mar 11, 2014 87.89 87.99 86.27 86.41 479,195 -1.45(-1.65%)
Mar 10, 2014 87.51 88.18 87.24 87.86 527,353 +0.47(+0.53%)
Mar 07, 2014 88.39 88.88 87.35 87.40 693,562 -0.13(-0.14%)
Mar 06, 2014 86.83 88.42 86.40 87.52 1,034,395 +0.89(+1.03%)
Mar 05, 2014 87.40 88.17 86.55 86.63 588,050 -0.38(-0.44%)
Mar 04, 2014 88.04 88.04 86.39 87.01 603,919 +1.07(+1.25%)
Mar 03, 2014 83.37 86.49 82.74 85.94 639,142 +1.61(+1.90%)
Feb 28, 2014 84.42 85.37 83.51 84.33 699,645 +0.54(+0.65%)
Feb 27, 2014 83.78 84.27 81.57 83.79 1,151,411 +3.15(+3.90%)
Feb 26, 2014 81.00 81.34 80.24 80.65 547,905 -0.08(-0.10%)
Feb 25, 2014 81.79 81.99 80.55 80.73 367,745 -0.91(-1.11%)
Feb 24, 2014 82.49 82.87 81.60 81.64 474,057 -0.01(-0.01%)
Feb 21, 2014 81.79 82.38 80.84 81.64 404,003 +0.07(+0.09%)
Feb 20, 2014 80.09 81.84 79.75 81.57 448,950 +1.67(+2.09%)
Feb 19, 2014 80.55 81.05 79.81 79.90 302,037 -0.97(-1.20%)
Feb 18, 2014 80.21 81.31 79.85 80.87 396,835 +0.97(+1.21%)
Feb 14, 2014 79.18 79.91 79.91 79.91 392,426 +0.57(+0.72%)
Feb 13, 2014 77.47 80.03 77.28 79.33 513,389 +1.53(+1.97%)
Feb 12, 2014 77.39 78.32 77.19 77.80 442,686 +0.56(+0.72%)
Feb 11, 2014 76.28 77.54 75.84 77.24 259,516 +1.15(+1.51%)
Feb 10, 2014 77.33 77.33 75.99 76.09 243,546 -1.22(-1.57%)
Feb 07, 2014 75.74 77.60 75.74 77.31 336,843 +1.72(+2.28%)
Feb 06, 2014 75.68 76.57 74.97 75.59 400,404 +0.22(+0.29%)
Feb 05, 2014 75.49 75.91 74.41 75.37 490,609 -0.12(-0.15%)
Feb 04, 2014 74.84 75.98 74.02 75.49 866,364 +0.82(+1.10%)
Feb 03, 2014 79.12 79.59 74.50 74.66 794,597 -4.42(-5.59%)
Jan 31, 2014 77.29 79.71 77.26 79.08 759,590 +0.92(+1.18%)
Jan 30, 2014 78.15 78.32 77.60 78.16 392,789 +0.57(+0.73%)
Jan 29, 2014 77.44 78.29 77.08 77.59 335,838 -0.54(-0.69%)
Jan 28, 2014 77.39 78.14 77.20 78.13 545,851 +0.74(+0.96%)
Jan 27, 2014 77.81 78.57 76.04 77.39 690,577 -0.38(-0.49%)
Jan 24, 2014 80.32 80.35 77.33 77.77 680,489 -3.12(-3.86%)
Jan 23, 2014 81.02 81.46 80.73 80.90 539,435 -0.61(-0.75%)
Jan 22, 2014 80.32 81.52 80.32 81.50 494,879 +1.48(+1.85%)
Jan 21, 2014 80.02 80.52 79.52 80.02 609,185 +0.76(+0.96%)
Jan 17, 2014 79.23 79.26 79.26 79.26 468,845 +0.02(+0.02%)
Jan 16, 2014 79.08 79.65 78.66 79.25 667,851 -0.07(-0.08%)
Jan 15, 2014 78.86 79.47 78.60 79.31 748,589 +0.97(+1.23%)
Jan 14, 2014 77.49 78.96 77.44 78.35 836,902 +0.93(+1.20%)
Jan 13, 2014 77.19 78.21 77.11 77.42 532,604 +0.35(+0.45%)
Jan 10, 2014 75.68 77.11 75.54 77.07 249,298 +1.44(+1.90%)
Jan 09, 2014 76.03 76.30 75.24 75.63 329,218 +0.10(+0.13%)
Jan 08, 2014 75.89 76.25 75.21 75.53 623,645 -0.37(-0.48%)
Jan 07, 2014 76.57 77.57 75.61 75.89 525,149 +0.96(+1.28%)
Jan 06, 2014 74.15 75.40 73.62 74.94 483,227 +1.35(+1.83%)
Jan 03, 2014 73.12 73.69 72.82 73.59 473,939 +0.42(+0.58%)
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.