Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.69 37.05 36.48 36.72 910,950 -0.07(-0.18%)
Jan 30, 2013 37.01 37.06 36.59 36.79 714,451 -0.31(-0.83%)
Jan 29, 2013 37.17 37.28 36.99 37.09 857,760 -0.12(-0.31%)
Jan 28, 2013 37.58 37.61 37.07 37.21 652,614 -0.48(-1.28%)
Jan 25, 2013 37.81 37.87 37.49 37.69 315,359 -0.08(-0.22%)
Jan 24, 2013 37.89 38.09 37.62 37.77 125,363 -0.03(-0.09%)
Jan 23, 2013 37.34 37.94 37.18 37.81 165,372 +0.51(+1.36%)
Jan 22, 2013 37.05 37.43 36.89 37.30 135,778 +0.32(+0.85%)
Jan 18, 2013 36.78 37.09 36.52 36.99 144,464 +0.30(+0.81%)
Jan 17, 2013 36.02 36.81 36.00 36.69 231,469 +0.90(+2.52%)
Jan 16, 2013 36.12 36.29 35.73 35.78 215,437 -0.49(-1.35%)
Jan 15, 2013 35.81 36.57 35.81 36.27 286,968 +0.32(+0.90%)
Jan 14, 2013 35.84 36.16 35.67 35.95 195,372 +0.07(+0.21%)
Jan 11, 2013 36.09 36.09 35.77 35.87 184,406 -0.15(-0.41%)
Jan 10, 2013 36.02 36.10 35.80 36.02 217,082 +0.22(+0.60%)
Jan 09, 2013 36.07 36.24 35.75 35.81 304,646 -0.08(-0.23%)
Jan 08, 2013 36.10 36.24 35.73 35.89 326,477 -0.31(-0.87%)
Jan 07, 2013 36.31 36.60 36.08 36.21 309,627 -0.30(-0.82%)
Jan 04, 2013 36.32 36.54 36.05 36.50 286,377 +0.16(+0.43%)
Jan 03, 2013 36.56 36.64 36.21 36.35 295,665 -0.17(-0.48%)
Jan 02, 2013 36.13 36.53 35.97 36.52 314,641 +0.60(+1.66%)
Dec 31, 2012 34.82 36.03 34.52 35.92 476,020 +0.99(+2.85%)
Dec 28, 2012 35.10 35.73 34.91 34.93 608,824 -0.26(-0.73%)
Dec 27, 2012 35.52 35.80 34.91 35.19 744,060 -0.22(-0.63%)
Dec 26, 2012 35.62 36.09 35.05 35.41 564,271 -0.06(-0.16%)
Dec 24, 2012 35.83 35.88 35.33 35.47 236,248 -0.13(-0.37%)
Dec 21, 2012 35.03 35.87 34.90 35.60 849,120 -0.21(-0.58%)
Dec 20, 2012 35.01 35.89 34.70 35.81 556,125 +0.76(+2.18%)
Dec 19, 2012 35.00 35.27 34.51 35.05 593,767 -0.11(-0.31%)
Dec 18, 2012 34.49 35.20 34.28 35.15 693,473 +0.65(+1.87%)
Dec 17, 2012 34.34 34.73 34.13 34.51 535,307 +0.12(+0.36%)
Dec 14, 2012 34.28 34.60 34.00 34.38 525,107 +0.02(+0.05%)
Dec 13, 2012 34.61 34.71 34.08 34.37 597,270 -0.39(-1.12%)
Dec 12, 2012 34.19 34.94 34.08 34.76 667,161 +0.74(+2.17%)
Dec 11, 2012 34.05 34.26 33.72 34.02 529,058 +0.04(+0.12%)
Dec 10, 2012 33.68 34.19 33.48 33.98 738,585 +0.23(+0.69%)
Dec 07, 2012 33.31 33.80 33.28 33.74 526,881 +0.51(+1.52%)
Dec 06, 2012 33.27 33.60 33.07 33.24 622,752 -0.12(-0.35%)
Dec 05, 2012 33.35 33.73 33.16 33.35 523,569 -0.02(-0.07%)
Dec 04, 2012 33.25 33.68 33.09 33.38 540,436 -0.48(-1.42%)
Nov 30, 2012 33.98 34.02 33.29 33.86 794,732 -0.12(-0.37%)
Nov 29, 2012 33.98 34.28 33.88 33.98 630,571 +0.07(+0.22%)
Nov 28, 2012 33.80 34.08 33.63 33.91 597,136 -0.17(-0.49%)
Nov 27, 2012 34.22 34.26 33.78 34.08 507,281 -0.14(-0.41%)
Nov 26, 2012 33.78 34.44 33.78 34.22 354,929 +0.23(+0.68%)
Nov 23, 2012 33.91 34.19 33.73 33.98 230,857 +0.10(+0.29%)
Nov 21, 2012 33.68 33.97 33.54 33.89 243,939 +0.22(+0.64%)
Nov 20, 2012 33.53 33.89 33.37 33.67 180,688 +0.02(+0.07%)
Nov 19, 2012 33.73 33.78 33.30 33.65 230,376 +0.24(+0.72%)
Nov 16, 2012 33.48 33.78 33.17 33.40 760,424 +0.08(+0.25%)
Nov 15, 2012 33.11 33.67 32.97 33.32 529,146 +0.21(+0.63%)
Nov 14, 2012 33.55 33.58 33.03 33.11 299,810 -0.37(-1.11%)
Nov 13, 2012 32.77 33.65 32.46 33.49 428,365 +0.44(+1.33%)
Nov 12, 2012 33.35 33.40 32.97 33.05 162,459 -0.27(-0.82%)
Nov 09, 2012 33.85 34.45 32.80 33.32 650,043 -0.90(-2.64%)
Nov 08, 2012 35.20 36.02 33.79 34.23 719,486 -1.80(-4.99%)
Nov 07, 2012 35.58 40.56 35.25 36.02 680,455 -1.24(-3.34%)
Nov 06, 2012 36.82 37.30 36.55 37.27 640,064 +0.79(+2.16%)
Nov 05, 2012 36.02 36.55 35.85 36.48 427,796 +0.71(+1.99%)
Nov 02, 2012 36.24 36.24 35.51 35.77 274,201 -0.28(-0.78%)
Nov 01, 2012 33.84 36.26 33.73 36.05 524,009 +0.92(+2.62%)
Oct 31, 2012 34.68 35.44 34.52 35.13 152,371 +0.41(+1.19%)
Oct 26, 2012 34.81 34.71 34.71 34.71 104,354 -0.50(-1.41%)
Oct 25, 2012 34.45 35.29 34.45 35.21 213,829 +0.92(+2.68%)
Oct 24, 2012 34.73 34.98 34.22 34.29 120,319 -0.37(-1.08%)
Oct 23, 2012 33.94 34.81 33.85 34.66 271,881 -0.17(-0.50%)
Oct 19, 2012 34.78 34.97 34.29 34.84 187,874 +0.03(+0.10%)
Oct 18, 2012 34.88 35.02 34.71 34.81 228,977 -0.12(-0.36%)
Oct 17, 2012 34.66 35.05 33.74 34.93 246,610 +0.95(+2.81%)
Oct 16, 2012 33.80 34.14 33.53 33.98 363,843 +0.23(+0.69%)
Oct 15, 2012 34.12 34.24 33.44 33.74 395,812 -0.47(-1.38%)
Oct 12, 2012 35.59 35.59 34.11 34.22 283,114 -1.15(-3.26%)
Oct 11, 2012 34.74 35.64 34.52 35.37 247,141 +0.83(+2.40%)
Oct 10, 2012 34.42 34.64 34.32 34.54 606,666 +0.12(+0.36%)
Oct 09, 2012 34.83 35.13 34.39 34.42 134,646 -0.45(-1.28%)
Oct 08, 2012 35.22 35.22 34.81 34.86 157,094 -0.40(-1.13%)
Oct 05, 2012 35.06 35.55 34.98 35.26 235,737 +0.29(+0.83%)
Oct 04, 2012 34.29 34.97 34.23 34.97 359,842 +0.68(+1.98%)
Oct 03, 2012 34.96 34.99 33.63 34.29 982,261 -1.12(-3.16%)
Oct 02, 2012 34.88 35.42 34.81 35.41 365,940 +0.57(+1.64%)
Oct 01, 2012 34.86 35.25 34.49 34.84 486,660 -0.02(-0.05%)
Sep 28, 2012 34.91 35.10 34.52 34.86 230,396 -0.18(-0.52%)
Sep 27, 2012 34.48 35.08 34.30 35.04 412,415 +0.65(+1.88%)
Sep 26, 2012 34.58 34.78 34.10 34.39 595,562 -0.13(-0.38%)
Sep 25, 2012 34.27 34.63 34.11 34.52 810,536 +0.35(+1.02%)
Sep 24, 2012 34.28 34.74 34.16 34.18 267,154 -0.31(-0.89%)
Sep 21, 2012 34.70 35.44 34.48 34.48 925,740 -0.07(-0.22%)
Sep 20, 2012 34.27 34.70 34.13 34.56 288,936 +0.21(+0.60%)
Sep 19, 2012 33.70 34.41 33.59 34.35 365,321 +0.72(+2.14%)
Sep 18, 2012 34.35 34.37 33.43 33.63 296,118 -0.80(-2.33%)
Sep 17, 2012 34.63 34.88 34.42 34.43 253,269 -0.32(-0.93%)
Sep 14, 2012 34.39 34.98 34.37 34.76 235,587 +0.47(+1.38%)
Sep 13, 2012 33.91 34.40 33.80 34.28 246,037 +0.32(+0.95%)
Sep 12, 2012 33.80 34.07 33.66 33.96 217,255 +0.35(+1.04%)
Sep 11, 2012 33.51 33.84 33.40 33.61 241,513 -0.02(-0.05%)
Sep 10, 2012 33.91 34.15 33.63 33.63 889,713 -0.15(-0.44%)
Sep 07, 2012 33.85 34.08 33.75 33.78 533,311 -0.04(-0.12%)
Sep 06, 2012 33.76 34.05 33.75 33.82 451,633 +0.19(+0.57%)
Sep 05, 2012 33.49 33.84 33.43 33.63 373,026 +0.14(+0.42%)
Sep 04, 2012 33.28 33.87 33.24 33.49 495,141 +0.27(+0.82%)
Aug 31, 2012 32.97 33.37 32.87 33.21 305,891 +0.32(+0.96%)
Aug 30, 2012 33.00 33.13 32.67 32.90 193,162 -0.26(-0.78%)
Aug 29, 2012 33.11 33.31 32.89 33.16 193,113 -0.02(-0.08%)
Aug 27, 2012 33.44 33.51 33.11 33.18 178,043 -0.02(-0.07%)
Aug 24, 2012 33.14 33.33 32.94 33.21 107,360 +0.07(+0.23%)
Aug 23, 2012 33.39 33.60 32.98 33.13 128,031 -0.33(-0.99%)
Aug 22, 2012 33.21 33.60 33.21 33.46 224,520 +0.16(+0.47%)
Aug 21, 2012 33.16 33.52 33.11 33.31 209,468 +0.01(+0.02%)
Aug 20, 2012 33.16 33.60 33.16 33.30 231,367 -0.03(-0.10%)
Aug 17, 2012 33.40 33.51 33.25 33.33 244,034 -0.15(-0.45%)
Aug 16, 2012 33.18 33.61 33.18 33.48 208,293 +0.29(+0.87%)
Aug 15, 2012 33.36 33.55 33.15 33.19 276,936 -0.18(-0.55%)
Aug 14, 2012 33.59 33.74 33.35 33.37 423,876 -0.07(-0.20%)
Aug 13, 2012 33.57 33.98 33.21 33.44 346,528 -0.11(-0.32%)
Aug 10, 2012 34.06 34.30 33.36 33.55 617,125 -0.61(-1.77%)
Aug 09, 2012 33.68 34.74 33.46 34.15 445,797 +0.80(+2.41%)
Aug 08, 2012 32.53 34.15 32.53 33.35 858,257 +1.32(+4.11%)
Aug 07, 2012 32.37 32.54 31.88 32.03 163,478 -0.23(-0.72%)
Aug 06, 2012 32.43 32.76 32.02 32.26 138,503 -0.21(-0.64%)
Aug 03, 2012 31.97 32.95 31.72 32.47 180,223 +0.83(+2.62%)
Aug 02, 2012 31.89 31.89 31.22 31.64 348,364 -0.40(-1.24%)
Aug 01, 2012 32.42 32.66 31.89 32.04 168,791 -0.28(-0.87%)
Jul 31, 2012 32.22 32.37 31.97 32.32 146,055 -0.01(-0.03%)
Jul 30, 2012 32.28 32.43 32.08 32.33 107,497 +0.05(+0.15%)
Jul 27, 2012 32.14 32.54 32.07 32.28 123,250 +0.17(+0.52%)
Jul 26, 2012 32.63 32.73 31.82 32.11 167,118 -0.30(-0.92%)
Jul 25, 2012 32.02 32.48 31.50 32.41 372,709 +0.51(+1.61%)
Jul 24, 2012 31.98 32.15 31.52 31.90 185,232 -0.08(-0.26%)
Jul 23, 2012 31.78 32.06 31.47 31.98 150,325 -0.18(-0.57%)
Jul 20, 2012 32.66 32.79 32.16 32.16 95,001 -0.61(-1.87%)
Jul 19, 2012 32.90 32.99 32.72 32.77 205,267 -0.07(-0.20%)
Jul 18, 2012 32.87 33.15 32.71 32.84 170,717 -0.07(-0.23%)
Jul 17, 2012 33.01 33.03 32.67 32.92 146,193 +0.02(+0.05%)
Jul 16, 2012 32.87 33.02 32.58 32.90 117,560 -0.12(-0.38%)
Jul 13, 2012 32.98 33.11 32.72 33.02 315,269 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.79 32.87 161,119 -0.76(-2.27%)
Jul 11, 2012 33.45 33.74 33.39 33.63 178,130 +0.15(+0.45%)
Jul 10, 2012 34.08 34.22 33.23 33.48 245,303 -0.54(-1.58%)
Jul 09, 2012 34.34 34.34 33.85 34.02 569,631 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.66 34.36 172,104 +0.27(+0.78%)
Jul 05, 2012 33.45 34.11 33.45 34.09 309,463 +0.44(+1.31%)
Jul 03, 2012 33.26 33.65 33.01 33.65 194,211 +0.43(+1.30%)
Jul 02, 2012 33.43 33.74 33.04 33.22 257,609 -0.13(-0.40%)
Jun 29, 2012 33.09 33.67 33.09 33.35 211,408 +0.75(+2.31%)
Jun 28, 2012 32.42 32.82 32.23 32.60 230,358 -0.02(-0.05%)
Jun 27, 2012 32.16 32.88 32.16 32.62 227,658 +0.36(+1.10%)
Jun 26, 2012 32.24 32.63 32.13 32.26 293,728 -0.02(-0.05%)
Jun 25, 2012 32.33 32.39 32.06 32.28 172,840 -0.26(-0.79%)
Jun 22, 2012 32.65 32.85 32.45 32.53 324,742 -0.03(-0.10%)
Jun 21, 2012 33.20 33.37 32.32 32.57 166,967 -0.59(-1.77%)
Jun 20, 2012 32.60 33.37 32.60 33.16 296,796 +0.77(+2.38%)
Jun 19, 2012 32.04 32.56 31.90 32.39 156,619 +0.27(+0.83%)
Jun 18, 2012 31.61 32.37 31.42 32.12 178,090 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.16 31.83 511,126 +0.55(+1.75%)
Jun 14, 2012 30.70 31.51 30.59 31.28 241,374 +0.55(+1.78%)
Jun 13, 2012 30.44 31.07 30.33 30.74 219,457 +0.31(+1.01%)
Jun 12, 2012 29.98 30.55 29.54 30.43 506,654 +0.36(+1.19%)
Jun 11, 2012 30.24 30.48 30.01 30.07 293,815 +0.04(+0.14%)
Jun 08, 2012 30.05 30.24 29.94 30.03 299,629 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,767 -0.39(-1.28%)
Jun 06, 2012 30.15 30.55 29.94 30.50 284,988 +0.56(+1.85%)
Jun 05, 2012 30.08 30.19 29.81 29.95 221,158 -0.27(-0.88%)
Jun 04, 2012 30.25 30.43 29.93 30.21 284,575 -0.04(-0.14%)
Jun 01, 2012 30.34 30.61 29.96 30.25 244,087 -0.23(-0.76%)
May 31, 2012 30.43 30.75 30.19 30.49 521,911 +0.14(+0.46%)
May 30, 2012 30.51 30.70 30.24 30.35 192,922 -0.41(-1.32%)
May 29, 2012 30.37 31.06 30.37 30.75 179,817 +0.56(+1.87%)
May 25, 2012 30.04 30.35 29.97 30.19 130,780 +0.15(+0.50%)
May 24, 2012 29.91 30.32 29.73 30.04 235,179 +0.14(+0.47%)
May 23, 2012 29.80 30.05 29.72 29.90 262,527 -0.12(-0.41%)
May 22, 2012 29.78 30.23 29.78 30.02 148,106 +0.22(+0.75%)
May 21, 2012 29.66 29.80 29.25 29.80 157,812 +0.09(+0.31%)
May 18, 2012 29.76 29.91 29.53 29.71 237,060 -0.05(-0.17%)
May 17, 2012 29.94 30.05 29.64 29.76 450,993 -0.24(-0.80%)
May 16, 2012 30.44 30.59 29.84 30.00 267,851 -0.33(-1.09%)
May 15, 2012 30.35 30.42 30.12 30.33 202,249 +0.13(+0.44%)
May 14, 2012 30.07 30.39 29.85 30.20 366,981 -0.21(-0.68%)
May 11, 2012 30.29 30.74 30.19 30.40 187,216 +0.02(+0.08%)
May 10, 2012 30.92 31.26 30.22 30.38 427,342 -0.37(-1.21%)
May 09, 2012 32.20 32.20 30.34 30.75 846,058 -1.86(-5.69%)
May 08, 2012 32.15 32.71 31.98 32.61 406,640 +0.20(+0.61%)
May 07, 2012 31.96 32.53 31.94 32.41 214,578 +0.30(+0.93%)
May 04, 2012 32.81 32.81 31.86 32.11 356,376 -0.78(-2.37%)
May 03, 2012 32.93 32.97 32.16 32.89 275,110 +0.02(+0.05%)
May 02, 2012 32.75 33.09 32.45 32.87 265,165 +0.22(+0.66%)
May 01, 2012 32.86 32.92 32.49 32.66 403,458 -0.04(-0.13%)
Apr 30, 2012 32.64 32.75 32.03 32.70 232,146 +0.01(+0.03%)
Apr 27, 2012 32.39 32.76 32.30 32.69 338,990 +0.41(+1.26%)
Apr 26, 2012 32.00 32.46 32.00 32.29 228,900 +0.22(+0.67%)
Apr 25, 2012 32.14 32.30 31.94 32.07 265,984 +0.06(+0.18%)
Apr 24, 2012 32.10 32.44 31.84 32.01 181,544 -0.20(-0.62%)
Apr 23, 2012 32.29 32.38 31.66 32.21 185,130 -0.28(-0.87%)
Apr 20, 2012 31.77 32.77 31.77 32.49 183,823 +0.92(+2.91%)
Apr 19, 2012 32.10 32.10 31.44 31.57 164,761 -0.47(-1.47%)
Apr 18, 2012 32.02 32.19 31.85 32.05 254,595 -0.12(-0.39%)
Apr 17, 2012 32.08 32.76 32.08 32.17 215,645 +0.28(+0.88%)
Apr 16, 2012 32.16 32.45 31.84 31.89 112,340 -0.22(-0.67%)
Apr 13, 2012 32.53 32.73 32.04 32.10 105,313 -0.61(-1.87%)
Apr 12, 2012 32.41 32.77 32.20 32.72 203,623 +0.37(+1.15%)
Apr 11, 2012 31.71 32.58 31.71 32.34 313,063 +0.93(+2.96%)
Apr 10, 2012 32.72 32.74 31.41 31.42 282,079 -1.47(-4.46%)
Apr 09, 2012 32.66 32.96 32.47 32.88 220,773 -0.20(-0.60%)
Apr 05, 2012 33.26 33.26 32.92 33.08 464,842 -0.35(-1.04%)
Apr 04, 2012 32.95 33.82 32.80 33.43 330,172 +0.27(+0.82%)
Apr 03, 2012 32.96 33.40 32.96 33.16 376,081 +0.29(+0.88%)
Apr 02, 2012 33.24 33.45 32.81 32.87 297,802 -0.49(-1.47%)
Mar 30, 2012 33.16 33.54 33.06 33.35 357,378 +0.20(+0.60%)
Mar 29, 2012 33.43 34.18 32.99 33.16 827,632 -0.38(-1.14%)
Mar 28, 2012 31.91 34.44 31.91 33.54 1,255,346 +2.12(+6.75%)
Mar 27, 2012 31.56 31.96 31.37 31.42 169,209 -0.17(-0.52%)
Mar 26, 2012 31.17 31.66 31.12 31.58 213,487 +0.57(+1.84%)
Mar 23, 2012 30.87 31.29 30.71 31.01 157,592 +0.19(+0.62%)
Mar 22, 2012 30.93 31.05 30.43 30.82 275,298 -0.35(-1.12%)
Mar 21, 2012 31.00 31.41 30.71 31.17 227,165 +0.09(+0.29%)
Mar 20, 2012 31.45 31.56 30.98 31.08 123,098 -0.57(-1.81%)
Mar 19, 2012 31.25 31.76 31.23 31.65 230,071 +0.36(+1.14%)
Mar 16, 2012 31.15 31.50 31.12 31.29 352,324 +0.21(+0.67%)
Mar 15, 2012 30.86 31.15 30.72 31.08 155,208 +0.29(+0.94%)
Mar 14, 2012 30.87 31.03 30.58 30.79 219,178 -0.29(-0.93%)
Mar 13, 2012 31.41 31.45 30.86 31.08 190,319 -0.28(-0.90%)
Mar 12, 2012 31.03 31.42 30.84 31.37 206,831 +0.32(+1.01%)
Mar 09, 2012 30.10 31.05 30.03 31.05 350,144 +0.96(+3.20%)
Mar 08, 2012 30.16 30.26 29.83 30.09 306,072 +0.13(+0.44%)
Mar 07, 2012 30.09 30.25 29.92 29.96 92,925 +0.02(+0.08%)
Mar 06, 2012 29.91 30.02 29.83 29.93 169,946 -0.22(-0.74%)
Mar 05, 2012 29.90 30.30 29.90 30.16 356,509 +0.26(+0.86%)
Mar 02, 2012 30.12 30.21 29.77 29.90 98,425 -0.26(-0.85%)
Mar 01, 2012 29.77 30.21 29.77 30.16 150,368 +0.41(+1.39%)
Feb 29, 2012 29.43 30.09 29.30 29.74 192,920 +0.31(+1.04%)
Feb 28, 2012 29.86 29.92 29.42 29.43 104,696 -0.34(-1.14%)
Feb 27, 2012 29.84 29.99 29.73 29.77 107,953 -0.37(-1.24%)
Feb 24, 2012 30.14 30.35 29.94 30.15 225,761 +0.00(+0.00%)
Feb 23, 2012 29.81 30.21 29.74 30.15 209,583 +0.38(+1.28%)
Feb 22, 2012 29.92 30.15 29.47 29.77 161,033 -0.32(-1.05%)
Feb 21, 2012 30.09 30.25 29.65 30.08 203,285 -0.09(-0.30%)
Feb 17, 2012 30.21 30.30 30.14 30.17 181,222 -0.02(-0.08%)
Feb 16, 2012 30.34 30.34 30.03 30.20 258,243 -0.14(-0.46%)
Feb 15, 2012 30.46 30.56 30.06 30.34 229,917 -0.07(-0.25%)
Feb 14, 2012 30.20 30.51 30.20 30.41 179,144 +0.12(+0.38%)
Feb 13, 2012 30.55 30.63 30.24 30.30 266,471 -0.03(-0.11%)
Feb 10, 2012 30.58 30.87 30.30 30.33 223,339 -0.56(-1.82%)
Feb 09, 2012 31.55 31.71 30.77 30.89 296,730 -0.60(-1.90%)
Feb 08, 2012 31.36 31.62 31.36 31.49 215,237 +0.09(+0.29%)
Feb 07, 2012 31.82 31.82 31.38 31.40 390,544 -0.43(-1.35%)
Feb 06, 2012 31.69 31.97 31.37 31.83 220,139 -0.04(-0.13%)
Feb 03, 2012 32.14 32.32 31.86 31.87 291,753 -0.09(-0.29%)
Feb 02, 2012 32.18 32.54 31.86 31.96 686,153 -0.22(-0.70%)
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.