Huntington Ingalls Industries (NY: HII )

207.57 USD -2.43 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 143.00 143.06 141.18 141.33 328,133 -1.31(-0.92%)
Feb 26, 2015 141.10 143.86 140.91 142.64 385,780 +0.57(+0.40%)
Feb 25, 2015 140.13 143.53 139.45 142.07 489,021 +2.40(+1.72%)
Feb 24, 2015 140.67 142.28 138.43 139.67 648,851 -2.74(-1.92%)
Feb 23, 2015 137.72 142.42 137.72 142.41 533,257 +4.72(+3.43%)
Feb 20, 2015 133.00 137.80 132.45 137.69 821,893 +4.69(+3.53%)
Feb 19, 2015 132.00 138.78 129.37 133.00 1,073,971 +4.59(+3.57%)
Feb 18, 2015 125.20 128.45 125.20 128.41 528,949 +2.90(+2.31%)
Feb 17, 2015 125.41 126.99 125.02 125.51 420,634 +0.39(+0.31%)
Feb 13, 2015 124.03 125.12 125.12 125.12 402,300 +1.02(+0.82%)
Feb 12, 2015 122.85 124.58 121.83 124.10 284,916 +2.13(+1.75%)
Feb 11, 2015 119.92 122.32 119.92 121.97 256,746 +1.48(+1.23%)
Feb 10, 2015 120.00 120.72 118.88 120.49 175,965 +1.27(+1.07%)
Feb 09, 2015 120.96 121.60 119.03 119.22 212,116 -2.49(-2.05%)
Feb 06, 2015 120.60 122.49 120.14 121.71 375,224 +0.87(+0.72%)
Feb 05, 2015 121.88 122.21 120.51 120.84 184,039 -0.02(-0.02%)
Feb 04, 2015 121.17 121.93 120.42 120.86 208,060 -0.31(-0.26%)
Feb 03, 2015 118.50 121.31 118.50 121.17 317,005 +3.16(+2.68%)
Feb 02, 2015 116.72 118.06 114.61 118.01 223,808 +1.41(+1.21%)
Jan 30, 2015 117.51 118.22 116.24 116.60 283,192 -1.89(-1.60%)
Jan 29, 2015 118.53 118.92 116.64 118.49 224,709 +0.05(+0.04%)
Jan 28, 2015 120.28 120.79 117.91 118.44 216,191 -0.61(-0.51%)
Jan 27, 2015 117.65 119.69 117.65 119.05 309,833 -0.47(-0.39%)
Jan 26, 2015 119.22 119.57 117.75 119.52 272,410 -0.09(-0.08%)
Jan 23, 2015 119.40 119.83 117.87 119.61 258,995 +0.21(+0.18%)
Jan 22, 2015 116.88 119.78 115.43 119.40 312,624 +3.49(+3.01%)
Jan 21, 2015 114.60 116.11 114.01 115.91 285,869 +1.12(+0.98%)
Jan 20, 2015 115.60 116.46 113.37 114.79 369,693 -0.86(-0.74%)
Jan 16, 2015 112.28 115.83 112.28 115.65 274,085 +2.81(+2.49%)
Jan 15, 2015 113.36 114.93 111.83 112.84 335,950 -0.69(-0.61%)
Jan 14, 2015 113.15 115.16 112.33 113.53 432,686 -1.39(-1.21%)
Jan 13, 2015 115.79 117.56 113.76 114.92 300,847 -0.58(-0.50%)
Jan 12, 2015 116.46 116.54 114.16 115.50 254,369 -0.38(-0.33%)
Jan 09, 2015 117.65 118.42 115.82 115.88 183,269 -1.86(-1.58%)
Jan 08, 2015 115.08 117.91 114.57 117.74 341,081 +3.66(+3.21%)
Jan 07, 2015 115.06 116.18 113.09 114.08 381,675 -0.20(-0.18%)
Jan 06, 2015 111.74 115.04 111.01 114.28 438,346 +4.05(+3.67%)
Jan 05, 2015 111.65 112.07 109.42 110.23 210,168 -1.68(-1.50%)
Jan 02, 2015 112.49 113.39 110.59 111.91 199,086 -0.55(-0.49%)
Dec 31, 2014 114.52 112.46 112.46 112.46 225,800 -1.87(-1.64%)
Dec 30, 2014 114.51 115.27 114.18 114.33 133,652 -0.65(-0.57%)
Dec 29, 2014 115.09 116.05 114.92 114.98 105,885 -0.50(-0.43%)
Dec 26, 2014 115.37 115.79 114.21 115.48 92,548 +0.64(+0.56%)
Dec 24, 2014 114.52 114.84 114.84 114.84 82,600 +0.24(+0.21%)
Dec 23, 2014 115.37 116.29 114.48 114.60 318,706 -0.10(-0.09%)
Dec 22, 2014 111.34 115.42 111.63 114.70 347,178 +3.36(+3.02%)
Dec 19, 2014 110.00 111.62 109.93 111.34 385,409 +1.11(+1.01%)
Dec 18, 2014 107.34 110.28 106.93 110.23 276,616 +3.39(+3.17%)
Dec 17, 2014 104.90 107.22 103.78 106.84 232,665 +2.23(+2.13%)
Dec 16, 2014 103.46 105.36 102.65 104.61 267,259 +0.88(+0.85%)
Dec 15, 2014 104.34 104.36 102.52 103.73 234,611 +0.08(+0.08%)
Dec 12, 2014 103.59 104.54 103.04 103.65 286,880 -1.09(-1.04%)
Dec 11, 2014 104.53 105.67 104.40 104.74 173,334 +0.53(+0.51%)
Dec 10, 2014 107.28 107.28 104.13 104.21 148,477 -3.50(-3.25%)
Dec 09, 2014 106.77 108.11 105.79 107.71 188,679 -0.62(-0.57%)
Dec 08, 2014 109.28 110.21 107.97 108.33 316,998 -1.01(-0.92%)
Dec 05, 2014 108.00 109.35 108.00 109.34 287,823 +1.81(+1.68%)
Dec 04, 2014 108.48 109.22 107.28 107.53 153,914 -1.75(-1.60%)
Dec 03, 2014 107.68 109.45 107.39 109.28 192,080 +1.58(+1.47%)
Dec 02, 2014 106.70 108.80 106.58 107.70 199,861 +0.61(+0.57%)
Dec 01, 2014 108.20 109.05 107.02 107.09 227,666 -1.88(-1.73%)
Nov 28, 2014 108.99 110.17 108.82 108.97 106,721 -0.47(-0.43%)
Nov 26, 2014 109.90 109.44 109.44 109.44 109,400 -0.69(-0.63%)
Nov 25, 2014 109.75 110.45 109.43 110.13 134,794 +0.07(+0.06%)
Nov 24, 2014 107.96 110.11 107.96 110.06 154,468 +2.10(+1.95%)
Nov 21, 2014 109.59 109.75 107.76 107.96 217,030 -0.48(-0.44%)
Nov 20, 2014 108.20 108.99 108.03 108.44 192,735 -0.64(-0.59%)
Nov 19, 2014 108.34 109.14 107.65 109.08 154,169 +0.39(+0.36%)
Nov 18, 2014 108.51 109.00 108.16 108.69 299,470 +0.64(+0.59%)
Nov 17, 2014 107.67 108.25 107.48 108.05 184,977 +0.20(+0.19%)
Nov 14, 2014 107.58 108.61 107.25 107.85 228,573 +0.02(+0.02%)
Nov 13, 2014 108.28 108.89 107.59 107.83 273,101 -0.53(-0.49%)
Nov 12, 2014 108.15 108.57 107.60 108.36 188,440 +0.08(+0.07%)
Nov 11, 2014 109.84 110.38 107.08 108.28 346,116 -1.28(-1.17%)
Nov 10, 2014 107.17 109.66 106.84 109.56 408,007 +2.73(+2.56%)
Nov 07, 2014 106.00 107.02 105.50 106.83 546,056 +0.91(+0.86%)
Nov 06, 2014 100.70 105.94 100.00 105.92 326,001 +0.96(+0.91%)
Nov 05, 2014 105.76 106.27 104.61 104.96 279,480 -0.53(-0.50%)
Nov 04, 2014 105.20 105.83 104.74 105.49 360,300 +0.25(+0.24%)
Nov 03, 2014 105.35 106.32 104.39 105.24 223,191 -0.58(-0.55%)
Oct 31, 2014 105.00 106.00 104.62 105.82 251,633 +1.90(+1.83%)
Oct 30, 2014 103.54 103.97 102.67 103.92 235,628 +0.61(+0.59%)
Oct 29, 2014 101.99 103.44 101.79 103.31 298,183 +1.29(+1.26%)
Oct 28, 2014 99.24 102.03 99.17 102.02 257,102 +3.11(+3.14%)
Oct 27, 2014 97.50 98.96 97.65 98.91 331,334 +1.26(+1.29%)
Oct 24, 2014 97.72 97.96 97.04 97.65 253,793 -0.08(-0.08%)
Oct 23, 2014 97.43 98.87 97.43 97.73 187,087 +1.50(+1.56%)
Oct 22, 2014 97.00 98.38 96.12 96.23 183,880 -0.61(-0.63%)
Oct 21, 2014 93.27 96.87 93.27 96.84 257,937 +3.67(+3.94%)
Oct 20, 2014 93.78 93.82 92.57 93.17 380,417 -1.17(-1.24%)
Oct 17, 2014 93.85 94.63 93.32 94.34 467,428 +1.81(+1.96%)
Oct 16, 2014 91.50 93.39 91.10 92.53 442,193 -0.78(-0.84%)
Oct 15, 2014 92.25 94.07 90.46 93.31 425,698 -0.60(-0.64%)
Oct 14, 2014 92.80 94.89 92.40 93.91 324,526 +1.54(+1.67%)
Oct 13, 2014 95.23 96.12 92.29 92.37 421,632 -2.93(-3.07%)
Oct 10, 2014 97.49 98.09 95.26 95.30 408,528 -2.61(-2.67%)
Oct 09, 2014 98.95 99.02 97.97 97.91 313,250 -1.49(-1.50%)
Oct 08, 2014 98.53 99.52 97.23 99.40 448,323 +0.99(+1.01%)
Oct 07, 2014 101.57 101.57 98.27 98.41 539,735 -3.52(-3.45%)
Oct 06, 2014 103.84 104.03 101.60 101.93 305,183 -2.00(-1.92%)
Oct 03, 2014 103.62 104.47 103.19 103.93 224,650 +1.03(+1.00%)
Oct 02, 2014 103.00 103.87 102.00 102.90 318,091 -0.14(-0.14%)
Oct 01, 2014 103.80 103.80 101.39 103.04 441,732 -1.17(-1.12%)
Sep 30, 2014 105.04 105.45 104.05 104.21 241,723 -0.99(-0.94%)
Sep 29, 2014 103.99 105.32 103.72 105.20 204,412 +0.32(+0.31%)
Sep 26, 2014 104.15 105.15 103.53 104.88 263,076 +0.78(+0.75%)
Sep 25, 2014 103.95 104.26 103.24 104.10 273,444 -0.31(-0.30%)
Sep 24, 2014 103.46 104.51 103.05 104.41 334,630 +0.85(+0.82%)
Sep 23, 2014 104.25 104.34 103.39 103.56 220,137 -0.80(-0.77%)
Sep 22, 2014 105.61 105.61 103.80 104.36 178,024 -1.52(-1.44%)
Sep 19, 2014 107.60 108.22 105.71 105.88 354,769 -1.71(-1.59%)
Sep 18, 2014 107.61 107.89 107.00 107.59 157,252 +0.57(+0.53%)
Sep 17, 2014 105.78 107.48 105.33 107.02 271,166 +1.24(+1.17%)
Sep 16, 2014 105.24 106.40 104.85 105.78 270,936 +0.72(+0.69%)
Sep 15, 2014 105.30 105.69 104.66 105.06 136,987 -0.11(-0.10%)
Sep 12, 2014 105.34 105.89 104.94 105.17 202,470 -0.46(-0.44%)
Sep 11, 2014 106.07 106.36 105.17 105.63 218,625 -0.62(-0.58%)
Sep 10, 2014 104.75 106.40 104.53 106.25 311,907 +1.64(+1.57%)
Sep 09, 2014 103.41 104.84 103.23 104.61 266,105 +1.22(+1.18%)
Sep 08, 2014 102.51 103.57 102.43 103.39 194,724 +0.78(+0.76%)
Sep 05, 2014 101.17 102.65 100.54 102.61 225,876 +1.44(+1.42%)
Sep 04, 2014 102.48 102.97 100.84 101.17 232,308 -1.18(-1.15%)
Sep 03, 2014 104.69 105.12 101.80 102.35 286,744 -2.39(-2.28%)
Sep 02, 2014 102.26 104.66 101.85 104.74 413,190 +2.63(+2.58%)
Aug 29, 2014 102.11 102.11 102.11 102.11 104,800 +0.03(+0.03%)
Aug 28, 2014 102.87 103.01 101.92 102.08 159,241 -0.92(-0.89%)
Aug 27, 2014 102.63 103.47 102.28 103.00 219,071 +0.49(+0.48%)
Aug 26, 2014 103.00 103.02 102.42 102.51 169,849 -0.66(-0.64%)
Aug 25, 2014 103.48 103.84 103.01 103.17 143,654 +0.26(+0.25%)
Aug 22, 2014 103.56 103.74 102.89 102.91 146,635 -0.52(-0.50%)
Aug 21, 2014 102.82 103.55 102.60 103.43 183,904 +0.57(+0.55%)
Aug 20, 2014 102.66 103.05 102.14 102.86 170,851 +0.07(+0.07%)
Aug 19, 2014 101.68 103.48 101.68 102.79 455,155 +1.35(+1.33%)
Aug 18, 2014 100.20 101.74 100.18 101.44 175,658 +1.73(+1.74%)
Aug 15, 2014 100.39 100.70 98.97 99.71 250,899 -0.49(-0.49%)
Aug 14, 2014 99.30 100.58 98.63 100.20 275,477 +0.98(+0.99%)
Aug 13, 2014 96.57 99.32 96.57 99.22 305,053 +3.35(+3.49%)
Aug 12, 2014 96.06 96.84 95.40 95.87 314,824 -0.16(-0.17%)
Aug 11, 2014 96.12 97.71 95.64 96.03 290,620 +1.17(+1.23%)
Aug 08, 2014 93.17 95.08 93.07 94.86 346,449 +1.70(+1.82%)
Aug 07, 2014 89.69 93.38 89.56 93.16 426,537 +3.76(+4.21%)
Aug 06, 2014 89.46 89.88 88.89 89.40 238,209 -0.56(-0.62%)
Aug 05, 2014 89.10 90.48 88.62 89.96 301,397 +0.67(+0.75%)
Aug 04, 2014 90.13 90.59 88.84 89.29 283,265 -1.12(-1.24%)
Aug 01, 2014 90.53 91.79 89.33 90.41 435,070 -0.51(-0.56%)
Jul 31, 2014 92.48 93.01 90.91 90.92 349,707 -2.14(-2.30%)
Jul 30, 2014 93.22 93.74 92.75 93.06 284,034 +0.08(+0.09%)
Jul 29, 2014 93.57 93.97 92.97 92.98 313,086 -0.65(-0.69%)
Jul 28, 2014 93.56 93.86 93.08 93.63 326,378 +0.23(+0.25%)
Jul 25, 2014 93.15 93.66 93.01 93.40 373,449 +0.00(+0.00%)
Jul 24, 2014 93.24 93.51 92.68 93.40 328,811 +0.16(+0.17%)
Jul 23, 2014 93.15 93.26 92.49 93.24 245,252 +0.20(+0.21%)
Jul 22, 2014 93.04 93.46 92.47 93.04 254,960 +0.75(+0.81%)
Jul 21, 2014 91.86 92.71 91.65 92.29 296,062 +0.24(+0.26%)
Jul 18, 2014 90.64 92.31 90.57 92.05 290,704 +1.58(+1.75%)
Jul 17, 2014 91.71 92.56 90.43 90.47 317,349 -1.27(-1.38%)
Jul 16, 2014 93.53 93.70 91.74 91.74 398,071 -1.13(-1.22%)
Jul 15, 2014 92.72 93.70 92.26 92.87 199,029 +0.11(+0.12%)
Jul 14, 2014 92.86 93.26 92.00 92.76 353,012 +0.65(+0.71%)
Jul 11, 2014 92.47 92.82 91.50 92.11 260,321 -0.31(-0.34%)
Jul 10, 2014 91.05 92.66 90.64 92.42 436,453 +0.38(+0.41%)
Jul 09, 2014 92.78 93.04 91.67 92.04 381,786 -0.17(-0.18%)
Jul 08, 2014 93.50 93.66 91.75 92.21 367,603 -1.32(-1.41%)
Jul 07, 2014 94.00 94.00 93.21 93.53 233,137 -0.51(-0.54%)
Jul 03, 2014 94.68 94.04 94.04 94.04 310,300 -0.17(-0.18%)
Jul 02, 2014 95.00 95.59 94.10 94.21 277,959 -1.13(-1.19%)
Jul 01, 2014 95.01 95.99 94.22 95.34 630,424 +0.75(+0.79%)
Jun 30, 2014 94.50 94.68 93.50 94.59 418,285 +0.36(+0.38%)
Jun 27, 2014 93.12 94.55 93.00 94.23 859,152 +0.64(+0.68%)
Jun 26, 2014 94.14 94.21 93.04 93.59 234,091 -0.55(-0.58%)
Jun 25, 2014 94.03 94.28 93.79 94.14 322,437 +0.24(+0.26%)
Jun 24, 2014 96.00 96.24 93.82 93.90 328,864 -2.41(-2.50%)
Jun 23, 2014 97.04 97.26 96.30 96.31 233,784 -0.84(-0.86%)
Jun 20, 2014 97.21 97.95 96.79 97.15 497,028 -0.19(-0.20%)
Jun 19, 2014 97.85 98.60 96.75 97.34 324,857 -0.53(-0.54%)
Jun 18, 2014 99.06 99.43 96.85 97.87 422,442 -0.94(-0.95%)
Jun 17, 2014 98.40 99.28 97.73 98.81 363,086 +0.38(+0.39%)
Jun 16, 2014 98.59 99.06 98.13 98.43 300,561 -0.41(-0.41%)
Jun 13, 2014 99.19 99.40 98.71 98.84 316,245 -0.30(-0.30%)
Jun 12, 2014 100.95 100.96 98.88 99.14 227,400 -1.88(-1.86%)
Jun 11, 2014 102.08 102.25 100.84 101.02 268,985 -1.58(-1.54%)
Jun 10, 2014 102.88 103.16 101.66 102.60 361,034 +0.10(+0.10%)
Jun 06, 2014 102.00 102.74 101.98 102.50 346,176 +0.69(+0.68%)
Jun 05, 2014 101.56 102.05 101.19 101.81 300,023 +0.68(+0.67%)
Jun 04, 2014 100.94 101.58 100.66 101.13 280,730 +0.04(+0.04%)
Jun 03, 2014 100.36 101.47 100.36 101.09 292,267 +0.08(+0.08%)
Jun 02, 2014 99.54 101.24 98.69 101.01 394,323 +1.18(+1.18%)
May 30, 2014 98.94 100.05 98.80 99.83 382,225 +0.45(+0.45%)
May 29, 2014 100.44 100.44 98.99 99.38 226,198 -0.56(-0.56%)
May 28, 2014 99.11 100.50 99.11 99.94 528,649 +0.66(+0.66%)
May 27, 2014 98.67 99.55 98.24 99.28 368,282 +0.66(+0.67%)
May 23, 2014 97.50 98.62 98.62 98.62 380,300 +1.48(+1.52%)
May 22, 2014 96.26 97.60 95.88 97.14 202,157 +0.73(+0.76%)
May 21, 2014 95.70 96.54 95.29 96.41 441,222 +1.19(+1.25%)
May 20, 2014 95.78 96.31 94.87 95.22 520,800 -0.78(-0.81%)
May 19, 2014 95.79 97.27 95.39 96.00 490,985 -0.15(-0.16%)
May 16, 2014 96.79 96.97 95.22 96.15 401,144 -0.30(-0.31%)
May 15, 2014 98.36 98.69 95.35 96.45 549,072 -3.25(-3.26%)
May 14, 2014 101.68 101.98 99.47 99.70 274,650 -2.00(-1.97%)
May 13, 2014 101.45 101.84 101.15 101.70 258,742 +0.46(+0.45%)
May 12, 2014 100.20 101.72 100.01 101.24 562,763 +1.01(+1.01%)
May 09, 2014 100.51 101.58 98.93 100.23 565,381 -0.53(-0.53%)
May 08, 2014 100.08 104.52 100.03 100.76 800,130 -2.99(-2.88%)
May 07, 2014 102.12 103.96 101.21 103.75 244,313 +1.73(+1.70%)
May 06, 2014 102.95 103.70 101.81 102.02 351,252 -1.55(-1.50%)
May 05, 2014 103.95 104.54 102.55 103.57 220,279 -0.72(-0.69%)
May 02, 2014 102.88 105.00 102.88 104.29 238,102 +1.07(+1.04%)
May 01, 2014 102.97 104.42 102.46 103.22 123,936 +0.22(+0.21%)
Apr 30, 2014 101.26 103.06 100.83 103.00 265,875 +1.72(+1.70%)
Apr 29, 2014 99.45 101.48 99.23 101.28 161,659 +2.20(+2.22%)
Apr 28, 2014 101.54 101.77 98.05 99.08 344,525 -1.48(-1.47%)
Apr 25, 2014 103.30 103.58 100.48 100.56 259,723 -3.26(-3.14%)
Apr 24, 2014 104.38 104.64 102.59 103.82 215,533 -0.28(-0.27%)
Apr 23, 2014 103.73 104.24 103.21 104.10 292,401 +0.47(+0.45%)
Apr 22, 2014 104.00 105.08 103.62 103.63 279,728 -0.32(-0.31%)
Apr 21, 2014 103.67 104.22 103.00 103.95 237,812 -0.09(-0.09%)
Apr 17, 2014 101.36 104.04 104.04 104.04 303,900 +2.68(+2.64%)
Apr 16, 2014 100.26 101.60 99.33 101.36 319,693 +1.55(+1.55%)
Apr 15, 2014 98.52 100.09 97.20 99.81 339,877 +1.29(+1.31%)
Apr 14, 2014 98.51 99.23 98.19 98.52 287,184 +0.35(+0.36%)
Apr 11, 2014 99.21 100.07 98.05 98.17 313,205 -1.24(-1.25%)
Apr 10, 2014 100.35 100.86 99.23 99.41 478,756 -0.86(-0.86%)
Apr 09, 2014 98.98 100.61 98.59 100.27 290,879 +2.04(+2.08%)
Apr 08, 2014 99.83 100.10 97.14 98.23 457,895 -1.59(-1.59%)
Apr 07, 2014 100.84 100.85 98.92 99.82 362,180 -0.99(-0.98%)
Apr 04, 2014 104.36 105.34 100.75 100.81 240,748 -3.68(-3.52%)
Apr 03, 2014 104.61 104.87 103.68 104.49 262,436 +0.33(+0.32%)
Apr 02, 2014 103.65 104.39 103.21 104.16 314,139 +0.84(+0.81%)
Apr 01, 2014 102.34 103.77 102.17 103.32 381,708 +1.06(+1.04%)
Mar 31, 2014 100.57 102.69 100.15 102.26 273,165 +2.36(+2.36%)
Mar 28, 2014 100.21 101.65 99.77 99.90 322,667 -0.06(-0.06%)
Mar 27, 2014 99.49 100.66 99.08 99.96 435,657 +0.56(+0.56%)
Mar 26, 2014 100.73 101.52 99.36 99.40 312,866 -0.96(-0.96%)
Mar 25, 2014 100.25 100.79 99.90 100.36 305,938 +0.48(+0.48%)
Mar 24, 2014 100.45 100.52 97.86 99.88 442,946 +0.38(+0.38%)
Mar 21, 2014 101.37 101.62 99.39 99.50 605,581 -1.19(-1.18%)
Mar 20, 2014 101.18 101.40 100.34 100.69 298,675 -0.38(-0.38%)
Mar 19, 2014 102.37 102.49 100.13 101.07 277,075 -1.24(-1.21%)
Mar 18, 2014 101.75 102.39 101.55 102.31 322,178 +0.42(+0.41%)
Mar 17, 2014 101.66 102.94 101.50 101.89 347,754 -0.46(-0.45%)
Mar 14, 2014 102.30 103.45 101.86 102.35 381,983 +0.05(+0.05%)
Mar 13, 2014 104.07 104.47 101.89 102.30 392,049 -1.56(-1.50%)
Mar 12, 2014 103.00 104.11 102.12 103.86 416,714 +0.23(+0.22%)
Mar 11, 2014 105.40 105.52 103.46 103.63 399,578 -1.74(-1.65%)
Mar 10, 2014 104.95 105.75 104.62 105.37 439,735 +0.56(+0.53%)
Mar 07, 2014 106.00 106.59 104.75 104.81 578,328 -0.15(-0.14%)
Mar 06, 2014 104.13 106.04 103.61 104.96 862,532 +1.07(+1.03%)
Mar 05, 2014 104.82 105.74 103.80 103.89 490,347 -0.66(-0.63%)
Mar 04, 2014 105.79 105.79 103.80 104.55 502,616 +1.29(+1.25%)
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.