Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 158.98 158.98 158.98 0 -0.40(-0.25%)
Dec 29, 2016 158.90 160.71 158.73 159.38 231,145 +0.47(+0.29%)
Dec 28, 2016 160.23 160.32 158.41 158.91 304,893 -1.16(-0.72%)
Dec 27, 2016 162.41 162.81 158.51 160.07 513,308 -1.35(-0.83%)
Dec 23, 2016 161.41 161.41 161.41 0 -0.77(-0.47%)
Dec 22, 2016 160.27 163.28 160.03 162.18 406,774 +2.63(+1.65%)
Dec 21, 2016 162.51 162.72 158.90 159.55 512,278 -2.69(-1.66%)
Dec 20, 2016 158.40 162.44 158.40 162.23 509,507 +3.24(+2.04%)
Dec 19, 2016 158.46 160.33 157.84 159.00 561,454 +1.56(+0.99%)
Dec 16, 2016 155.03 158.34 155.03 157.43 1,078,062 +2.34(+1.51%)
Dec 15, 2016 151.53 155.69 151.27 155.09 435,313 +2.99(+1.96%)
Dec 14, 2016 152.55 154.29 151.88 152.11 398,611 -0.27(-0.18%)
Dec 13, 2016 154.67 155.36 151.39 152.38 546,344 -1.43(-0.93%)
Dec 12, 2016 154.78 155.14 150.24 153.81 765,740 -2.85(-1.82%)
Dec 09, 2016 155.84 157.39 155.18 156.66 448,373 +0.26(+0.17%)
Dec 08, 2016 158.88 159.66 156.19 156.40 477,601 -2.37(-1.49%)
Dec 07, 2016 159.13 160.12 158.35 158.76 670,087 +0.06(+0.04%)
Dec 06, 2016 157.46 159.77 156.03 158.70 635,253 +0.49(+0.31%)
Dec 05, 2016 157.46 159.43 156.33 158.21 541,857 +2.12(+1.35%)
Dec 02, 2016 154.73 158.17 154.65 156.10 679,500 +1.35(+0.87%)
Dec 01, 2016 154.42 156.39 152.31 154.75 662,569 +0.46(+0.30%)
Nov 30, 2016 156.70 157.73 152.82 154.29 2,865,744 -1.54(-0.99%)
Nov 29, 2016 155.36 156.81 154.51 155.84 535,102 +0.46(+0.29%)
Nov 28, 2016 155.84 155.93 153.88 155.38 603,418 -0.67(-0.43%)
Nov 25, 2016 154.65 156.05 153.65 156.05 267,495 +2.66(+1.73%)
Nov 23, 2016 153.39 153.39 153.39 0 -1.04(-0.67%)
Nov 22, 2016 152.19 154.82 152.08 154.43 481,477 +2.87(+1.89%)
Nov 21, 2016 152.37 152.86 150.48 151.56 647,342 +0.07(+0.04%)
Nov 18, 2016 151.63 152.35 150.62 151.50 538,262 -0.68(-0.45%)
Nov 17, 2016 150.63 153.11 149.22 152.18 705,163 +2.18(+1.45%)
Nov 16, 2016 147.34 150.42 146.36 150.00 677,682 +2.69(+1.83%)
Nov 15, 2016 153.47 153.47 147.01 147.31 788,572 -4.90(-3.22%)
Nov 14, 2016 153.97 153.97 149.76 152.21 587,106 +2.01(+1.34%)
Nov 11, 2016 149.24 150.67 146.12 150.20 554,500 +1.47(+0.99%)
Nov 10, 2016 145.75 149.15 144.91 148.73 697,207 +4.57(+3.17%)
Nov 09, 2016 132.14 145.41 132.12 144.16 1,285,612 +14.77(+11.41%)
Nov 08, 2016 127.28 130.15 126.03 129.39 553,043 +1.27(+0.99%)
Nov 07, 2016 127.25 128.63 127.13 128.12 601,659 +1.88(+1.49%)
Nov 04, 2016 128.06 128.65 126.21 126.23 594,573 -1.71(-1.34%)
Nov 03, 2016 133.33 134.28 127.72 127.94 950,131 -9.66(-7.02%)
Nov 02, 2016 139.82 140.68 137.50 137.60 438,523 -1.38(-0.99%)
Nov 01, 2016 139.07 139.99 137.79 138.98 315,770 +0.18(+0.13%)
Oct 31, 2016 138.07 139.32 137.68 138.80 209,442 +1.11(+0.81%)
Oct 28, 2016 136.85 138.86 136.85 137.69 209,560 +0.81(+0.59%)
Oct 27, 2016 137.22 137.25 135.38 136.88 300,516 -0.14(-0.10%)
Oct 26, 2016 134.03 137.30 133.37 137.02 385,849 +2.31(+1.72%)
Oct 25, 2016 134.24 135.17 133.88 134.71 316,009 +0.53(+0.40%)
Oct 24, 2016 135.39 135.48 134.00 134.17 275,987 +0.26(+0.19%)
Oct 21, 2016 134.61 134.61 133.70 133.91 177,697 -1.30(-0.96%)
Oct 20, 2016 136.93 137.16 134.93 135.21 239,203 -1.62(-1.18%)
Oct 19, 2016 138.44 139.07 136.35 136.83 289,951 -1.30(-0.94%)
Oct 18, 2016 137.57 138.94 137.04 138.13 229,477 +1.13(+0.82%)
Oct 17, 2016 135.01 137.26 134.84 137.00 318,188 +2.30(+1.71%)
Oct 14, 2016 134.22 135.37 134.22 134.71 208,287 +0.87(+0.65%)
Oct 13, 2016 133.38 134.07 132.64 133.84 252,777 -0.30(-0.22%)
Oct 12, 2016 132.90 135.16 132.26 134.14 281,624 +1.55(+1.17%)
Oct 11, 2016 134.06 134.06 131.81 132.59 291,599 -1.85(-1.38%)
Oct 10, 2016 133.57 135.36 132.87 134.44 309,091 +0.87(+0.65%)
Oct 07, 2016 134.02 134.04 132.42 133.57 433,997 -0.67(-0.50%)
Oct 06, 2016 132.79 134.25 132.74 134.24 304,434 +1.24(+0.93%)
Oct 05, 2016 132.88 133.62 132.29 133.00 324,436 +0.71(+0.53%)
Oct 04, 2016 132.16 132.99 131.56 132.30 378,656 +0.24(+0.18%)
Oct 03, 2016 131.82 132.15 130.46 132.06 283,340 +0.09(+0.07%)
Sep 30, 2016 132.60 132.78 130.74 131.97 339,715 +0.76(+0.58%)
Sep 29, 2016 133.07 133.15 130.05 131.20 209,694 -1.96(-1.47%)
Sep 28, 2016 132.39 133.55 131.62 133.16 241,501 +0.83(+0.62%)
Sep 27, 2016 133.29 133.80 132.12 132.34 270,404 -0.58(-0.43%)
Sep 26, 2016 131.84 133.79 131.59 132.92 310,081 +0.91(+0.69%)
Sep 23, 2016 131.73 132.89 131.39 132.00 310,340 -0.49(-0.37%)
Sep 22, 2016 130.02 132.77 129.69 132.49 460,459 +3.42(+2.65%)
Sep 21, 2016 128.31 129.19 128.25 129.07 795,979 +0.81(+0.63%)
Sep 20, 2016 129.37 130.05 128.23 128.26 622,821 -4.78(-3.60%)
Sep 19, 2016 134.95 135.65 132.90 133.04 629,495 -1.45(-1.08%)
Sep 16, 2016 137.19 137.54 134.32 134.50 567,419 -3.04(-2.21%)
Sep 15, 2016 136.98 137.93 136.08 137.53 448,818 +0.36(+0.26%)
Sep 14, 2016 138.77 139.68 136.89 137.17 299,824 -1.23(-0.89%)
Sep 13, 2016 140.45 140.62 138.32 138.40 209,249 -2.74(-1.94%)
Sep 12, 2016 139.35 142.04 137.84 141.14 286,893 +1.00(+0.71%)
Sep 09, 2016 142.62 142.88 140.11 140.14 235,054 -3.16(-2.20%)
Sep 08, 2016 143.42 144.01 142.80 143.30 219,400 +0.11(+0.08%)
Sep 07, 2016 143.09 143.75 142.93 143.19 306,456 -0.50(-0.35%)
Sep 06, 2016 143.00 144.06 143.00 143.69 262,905 +0.28(+0.20%)
Sep 02, 2016 142.79 143.40 143.40 143.40 226,114 +0.65(+0.45%)
Sep 01, 2016 142.08 143.23 142.08 142.76 266,784 +0.68(+0.48%)
Aug 31, 2016 142.05 142.27 139.81 142.08 323,436 -0.22(-0.15%)
Aug 30, 2016 143.05 143.56 141.57 142.29 279,521 -1.35(-0.94%)
Aug 29, 2016 142.51 143.98 142.51 143.64 160,366 +0.97(+0.68%)
Aug 26, 2016 143.87 144.95 142.08 142.67 218,967 -0.77(-0.53%)
Aug 25, 2016 143.16 144.07 142.46 143.44 176,891 +0.10(+0.07%)
Aug 24, 2016 143.90 144.10 142.78 143.33 122,537 -0.22(-0.16%)
Aug 23, 2016 145.03 145.48 143.15 143.56 245,915 -0.92(-0.64%)
Aug 22, 2016 144.23 145.07 143.66 144.47 186,858 +0.59(+0.41%)
Aug 19, 2016 143.62 143.93 142.48 143.88 263,276 +0.28(+0.20%)
Aug 18, 2016 142.24 143.88 142.24 143.60 472,691 +1.34(+0.94%)
Aug 17, 2016 141.16 142.44 140.84 142.26 292,842 +0.55(+0.39%)
Aug 16, 2016 144.58 144.58 141.66 141.71 220,997 -3.47(-2.39%)
Aug 15, 2016 143.75 145.35 143.05 145.18 269,413 +2.13(+1.49%)
Aug 12, 2016 143.62 144.12 142.60 143.05 338,339 -0.92(-0.64%)
Aug 11, 2016 143.96 145.25 143.23 143.97 449,757 +0.83(+0.58%)
Aug 10, 2016 145.01 145.49 142.99 143.14 551,559 -2.04(-1.41%)
Aug 09, 2016 144.16 145.25 143.99 145.18 371,777 +1.30(+0.91%)
Aug 08, 2016 145.91 146.09 143.86 143.87 337,271 -1.90(-1.31%)
Aug 05, 2016 147.90 148.69 145.60 145.78 480,103 -2.41(-1.63%)
Aug 04, 2016 149.30 151.89 147.60 148.19 537,449 -1.11(-0.75%)
Aug 03, 2016 148.49 149.56 147.88 149.30 603,067 +1.28(+0.86%)
Aug 02, 2016 147.99 148.97 147.48 148.02 374,089 -0.12(-0.08%)
Aug 01, 2016 147.72 149.44 147.54 148.14 507,456 +0.14(+0.09%)
Jul 29, 2016 147.96 148.60 147.26 148.01 224,029 +0.02(+0.01%)
Jul 28, 2016 147.23 148.26 147.12 147.99 249,793 +0.89(+0.61%)
Jul 27, 2016 146.73 147.78 146.40 147.10 379,004 +0.60(+0.41%)
Jul 26, 2016 145.44 147.15 145.44 146.50 324,506 +1.98(+1.37%)
Jul 25, 2016 144.95 145.55 144.12 144.52 250,036 -0.53(-0.37%)
Jul 22, 2016 144.35 145.31 143.44 145.05 260,516 +0.27(+0.18%)
Jul 21, 2016 145.79 145.83 144.27 144.78 259,274 -0.73(-0.50%)
Jul 20, 2016 145.74 146.14 144.95 145.51 266,272 +0.22(+0.15%)
Jul 19, 2016 145.83 147.40 144.36 145.30 576,540 -0.78(-0.53%)
Jul 18, 2016 148.04 148.04 145.97 146.08 227,846 -1.10(-0.75%)
Jul 15, 2016 147.82 148.22 147.08 147.18 267,045 -0.31(-0.21%)
Jul 14, 2016 149.55 149.73 147.35 147.48 296,521 -1.01(-0.68%)
Jul 13, 2016 148.92 149.26 148.41 148.50 371,300 +0.01(+0.01%)
Jul 12, 2016 149.98 151.16 147.84 148.49 250,006 -0.62(-0.41%)
Jul 11, 2016 148.38 150.07 148.26 149.10 243,602 +1.15(+0.78%)
Jul 08, 2016 147.36 148.73 147.03 147.96 351,922 +1.02(+0.69%)
Jul 07, 2016 147.83 148.10 146.16 146.94 289,481 -0.92(-0.62%)
Jul 06, 2016 146.22 148.53 144.97 147.85 440,939 +1.80(+1.23%)
Jul 05, 2016 144.33 146.29 143.32 146.05 412,336 +1.69(+1.17%)
Jul 01, 2016 145.23 144.36 144.36 144.36 408,924 +0.26(+0.18%)
Jun 30, 2016 141.29 144.10 140.97 144.10 512,039 +3.07(+2.18%)
Jun 29, 2016 139.36 141.97 139.00 141.03 560,057 +3.09(+2.24%)
Jun 28, 2016 136.97 137.97 135.71 137.95 355,788 +1.50(+1.10%)
Jun 27, 2016 137.22 137.54 134.62 136.45 375,768 -1.39(-1.01%)
Jun 24, 2016 135.64 139.32 135.64 137.84 854,120 -1.95(-1.40%)
Jun 23, 2016 140.30 140.30 138.63 139.79 248,656 +0.86(+0.62%)
Jun 22, 2016 138.98 139.54 138.67 138.93 256,667 +0.60(+0.43%)
Jun 21, 2016 138.33 138.93 137.61 138.33 327,069 +0.57(+0.42%)
Jun 20, 2016 138.45 139.09 137.62 137.76 272,974 +0.75(+0.55%)
Jun 17, 2016 137.16 137.26 135.73 137.00 411,162 +0.43(+0.31%)
Jun 16, 2016 136.28 137.17 135.03 136.57 189,620 -0.44(-0.32%)
Jun 15, 2016 137.18 137.64 136.07 137.01 253,677 +0.40(+0.30%)
Jun 14, 2016 136.68 137.00 135.72 136.61 217,487 -0.18(-0.13%)
Jun 13, 2016 138.91 139.35 136.67 136.79 257,006 -3.14(-2.24%)
Jun 10, 2016 139.84 140.84 139.37 139.93 413,019 -0.51(-0.36%)
Jun 09, 2016 139.38 140.68 139.38 140.43 437,369 +0.83(+0.60%)
Jun 08, 2016 135.59 140.02 135.59 139.60 619,317 +4.00(+2.95%)
Jun 07, 2016 136.17 136.79 135.07 135.61 394,035 -0.26(-0.19%)
Jun 06, 2016 135.38 136.32 134.86 135.86 366,795 +0.71(+0.53%)
Jun 03, 2016 134.34 135.50 134.16 135.15 390,909 +0.73(+0.54%)
Jun 02, 2016 134.22 134.62 133.70 134.42 436,458 +0.10(+0.08%)
Jun 01, 2016 131.06 134.45 131.06 134.32 373,432 +2.75(+2.09%)
May 31, 2016 133.03 133.35 130.44 131.57 288,290 -1.08(-0.81%)
May 27, 2016 132.00 132.65 132.65 132.65 371,145 +0.39(+0.29%)
May 26, 2016 130.58 132.31 130.58 132.26 301,292 +2.06(+1.58%)
May 25, 2016 129.97 130.95 129.77 130.20 278,050 +0.65(+0.50%)
May 24, 2016 127.77 129.98 126.99 129.55 531,142 -2.19(-1.66%)
May 23, 2016 132.43 132.43 131.12 131.74 317,842 -0.34(-0.26%)
May 20, 2016 132.08 132.91 131.18 132.08 317,760 +0.41(+0.31%)
May 19, 2016 131.21 132.12 130.39 131.67 183,151 -0.25(-0.19%)
May 18, 2016 131.19 133.15 130.57 131.92 361,371 +0.35(+0.27%)
May 17, 2016 131.69 132.48 130.66 131.57 301,833 -0.30(-0.23%)
May 16, 2016 130.94 132.81 130.17 131.87 339,499 +1.73(+1.33%)
May 13, 2016 131.17 131.78 128.95 130.13 371,140 -1.18(-0.90%)
May 12, 2016 131.78 132.32 130.21 131.31 359,259 -0.04(-0.03%)
May 11, 2016 133.76 134.53 130.81 131.35 351,214 -2.14(-1.60%)
May 10, 2016 132.70 134.16 131.96 133.49 704,065 +1.55(+1.17%)
May 09, 2016 132.08 132.65 130.42 131.94 375,213 -0.72(-0.54%)
May 06, 2016 129.91 134.05 129.62 132.66 847,544 +3.48(+2.69%)
May 05, 2016 124.46 131.13 124.11 129.18 540,279 +5.13(+4.13%)
May 04, 2016 123.83 124.64 122.53 124.06 429,195 -0.70(-0.56%)
May 03, 2016 123.77 125.20 123.42 124.76 295,509 -0.02(-0.01%)
May 02, 2016 123.88 124.94 123.53 124.77 279,385 +1.03(+0.83%)
Apr 29, 2016 123.65 124.35 122.74 123.75 376,093 -0.33(-0.27%)
Apr 28, 2016 124.80 125.14 123.34 124.08 331,368 -1.08(-0.86%)
Apr 27, 2016 123.57 125.57 122.63 125.16 307,254 +1.74(+1.41%)
Apr 26, 2016 122.70 123.82 122.03 123.41 300,453 +1.17(+0.96%)
Apr 25, 2016 122.64 123.54 121.53 122.24 196,345 -1.02(-0.83%)
Apr 22, 2016 122.56 123.61 122.06 123.26 317,777 +0.39(+0.31%)
Apr 21, 2016 122.97 123.61 122.06 122.88 249,983 -0.27(-0.22%)
Apr 20, 2016 123.42 123.45 122.21 123.14 257,600 -0.35(-0.28%)
Apr 19, 2016 123.30 124.18 122.63 123.49 461,204 +0.44(+0.36%)
Apr 18, 2016 121.38 123.05 121.38 123.05 299,225 +0.84(+0.68%)
Apr 15, 2016 122.40 122.70 120.96 122.21 387,802 -0.55(-0.45%)
Apr 14, 2016 122.51 122.87 120.88 122.76 407,546 +0.41(+0.34%)
Apr 13, 2016 121.94 122.66 120.70 122.35 320,893 +1.56(+1.29%)
Apr 12, 2016 119.42 121.51 118.11 120.79 312,925 +1.90(+1.60%)
Apr 11, 2016 117.38 120.35 117.06 118.89 392,502 -0.28(-0.24%)
Apr 08, 2016 119.82 120.08 118.60 119.17 414,689 +0.41(+0.35%)
Apr 07, 2016 119.43 119.93 117.25 118.76 511,645 -1.50(-1.24%)
Apr 06, 2016 117.18 120.34 116.91 120.26 411,340 +2.86(+2.43%)
Apr 05, 2016 116.94 118.28 116.68 117.41 258,608 -0.47(-0.40%)
Apr 04, 2016 117.53 118.37 116.60 117.88 272,384 +0.38(+0.32%)
Apr 01, 2016 116.25 118.06 115.83 117.50 348,902 +0.44(+0.38%)
Mar 31, 2016 118.39 119.61 116.67 117.05 434,816 -1.30(-1.10%)
Mar 30, 2016 118.74 120.27 118.13 118.35 319,632 +0.24(+0.20%)
Mar 29, 2016 116.85 118.69 116.35 118.11 600,232 +0.97(+0.82%)
Mar 28, 2016 118.21 118.21 116.46 117.15 189,641 -0.24(-0.20%)
Mar 24, 2016 117.65 117.39 117.39 117.39 269,541 -0.91(-0.77%)
Mar 23, 2016 117.00 119.73 117.00 118.29 306,598 +0.68(+0.58%)
Mar 22, 2016 117.80 118.39 117.15 117.61 201,100 -0.21(-0.18%)
Mar 21, 2016 117.89 119.37 117.31 117.82 264,548 -0.58(-0.49%)
Mar 18, 2016 117.17 119.19 117.17 118.41 402,603 +0.80(+0.68%)
Mar 17, 2016 115.76 118.07 115.04 117.60 365,257 +1.85(+1.60%)
Mar 16, 2016 114.81 116.00 113.90 115.75 191,348 +0.92(+0.80%)
Mar 15, 2016 113.00 115.18 112.72 114.82 254,151 +1.47(+1.30%)
Mar 14, 2016 112.86 114.62 112.19 113.35 276,121 -1.24(-1.08%)
Mar 11, 2016 113.65 116.20 113.14 114.59 291,994 +1.81(+1.61%)
Mar 10, 2016 112.89 113.40 111.88 112.78 312,584 +0.22(+0.20%)
Mar 09, 2016 111.65 113.34 111.28 112.56 356,724 +1.37(+1.23%)
Mar 08, 2016 112.75 112.75 110.72 111.19 312,918 -1.88(-1.66%)
Mar 07, 2016 113.69 113.92 112.05 113.07 348,433 -1.31(-1.14%)
Mar 04, 2016 112.49 115.26 112.39 114.38 349,402 +0.23(+0.20%)
Mar 03, 2016 112.26 114.17 112.17 114.15 267,734 +1.77(+1.57%)
Mar 02, 2016 113.20 113.66 111.48 112.38 460,160 -0.72(-0.63%)
Mar 01, 2016 112.79 113.78 111.78 113.10 390,968 +1.49(+1.34%)
Feb 29, 2016 113.89 114.36 111.39 111.61 475,055 -2.12(-1.86%)
Feb 26, 2016 115.02 115.16 113.68 113.73 311,949 -0.38(-0.33%)
Feb 25, 2016 113.14 114.96 112.65 114.10 340,147 +0.96(+0.85%)
Feb 24, 2016 112.07 113.70 110.90 113.14 437,934 -0.02(-0.02%)
Feb 23, 2016 113.97 115.58 112.44 113.16 469,336 -1.41(-1.23%)
Feb 22, 2016 112.51 115.47 112.44 114.56 554,599 +1.29(+1.14%)
Feb 19, 2016 112.26 113.35 110.98 113.27 424,477 -0.01(-0.01%)
Feb 18, 2016 112.41 113.88 109.48 113.28 720,302 -1.57(-1.36%)
Feb 17, 2016 114.61 115.15 113.03 114.84 604,035 +0.44(+0.39%)
Feb 16, 2016 112.93 114.51 110.89 114.40 472,765 +2.59(+2.32%)
Feb 12, 2016 110.08 111.81 111.81 111.81 544,290 +2.44(+2.23%)
Feb 11, 2016 106.95 110.19 106.14 109.37 640,046 -0.86(-0.78%)
Feb 10, 2016 107.42 111.21 107.00 110.23 588,590 +3.39(+3.17%)
Feb 09, 2016 104.91 107.88 104.67 106.84 732,287 +0.25(+0.23%)
Feb 08, 2016 107.53 107.68 105.05 106.59 453,907 -0.18(-0.17%)
Feb 05, 2016 107.07 107.60 106.00 106.77 414,063 -0.48(-0.45%)
Feb 04, 2016 106.92 109.00 106.02 107.25 422,727 +0.27(+0.26%)
Feb 03, 2016 107.23 107.52 105.02 106.98 339,048 +0.89(+0.84%)
Feb 02, 2016 107.00 107.48 105.76 106.09 312,487 -1.82(-1.69%)
Feb 01, 2016 107.85 108.98 106.51 107.91 406,937 -0.99(-0.91%)
Jan 29, 2016 104.70 108.98 104.30 108.90 442,487 +4.62(+4.43%)
Jan 28, 2016 104.73 105.19 103.39 104.27 433,069 +0.25(+0.24%)
Jan 27, 2016 104.97 106.05 102.93 104.03 524,511 -2.23(-2.10%)
Jan 26, 2016 104.19 106.54 104.19 106.26 225,640 +2.49(+2.40%)
Jan 25, 2016 104.47 104.99 103.53 103.77 495,438 -0.85(-0.81%)
Jan 22, 2016 104.36 105.36 103.81 104.62 510,128 +1.23(+1.19%)
Jan 21, 2016 103.92 105.17 102.45 103.39 789,857 -0.48(-0.47%)
Jan 20, 2016 103.07 104.99 100.66 103.87 544,237 +0.15(+0.15%)
Jan 19, 2016 106.29 106.38 101.89 103.72 502,852 -1.58(-1.50%)
Jan 15, 2016 104.14 105.30 105.30 105.30 493,325 -1.12(-1.05%)
Jan 14, 2016 104.90 107.73 102.85 106.41 506,207 +1.75(+1.67%)
Jan 13, 2016 109.02 110.64 103.66 104.67 632,187 -5.20(-4.74%)
Jan 12, 2016 108.46 110.41 108.30 109.87 458,515 +2.17(+2.02%)
Jan 11, 2016 108.87 109.74 107.10 107.70 381,101 -0.64(-0.59%)
Jan 08, 2016 108.79 110.94 107.42 108.34 599,217 +1.98(+1.87%)
Jan 07, 2016 106.80 108.24 105.00 106.35 444,138 -2.20(-2.02%)
Jan 06, 2016 107.19 108.64 106.51 108.55 441,809 +0.38(+0.35%)
Jan 05, 2016 105.78 108.69 105.47 108.17 429,608 +2.38(+2.25%)
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.