Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 89.37 91.46 89.01 91.53 472,811 +2.30(+2.58%)
Aug 29, 2014 89.23 89.23 89.23 89.23 119,922 +0.03(+0.03%)
Aug 28, 2014 89.90 90.02 89.07 89.21 182,218 -0.80(-0.89%)
Aug 27, 2014 89.69 90.42 89.38 90.01 250,681 +0.60(+0.67%)
Aug 26, 2014 89.84 89.85 89.33 89.41 194,737 -0.58(-0.64%)
Aug 25, 2014 90.25 90.57 89.84 89.98 164,703 +0.23(+0.25%)
Aug 22, 2014 90.32 90.48 89.74 89.76 168,121 -0.45(-0.50%)
Aug 21, 2014 89.68 90.32 89.49 90.21 210,851 +0.50(+0.55%)
Aug 20, 2014 89.54 89.88 89.09 89.71 195,886 +0.06(+0.07%)
Aug 19, 2014 88.68 90.25 88.68 89.65 521,849 +1.18(+1.33%)
Aug 18, 2014 87.39 88.74 87.38 88.48 201,397 +1.51(+1.74%)
Aug 15, 2014 87.56 87.83 86.32 86.97 287,663 -0.43(-0.49%)
Aug 14, 2014 86.61 87.73 86.02 87.39 315,843 +0.85(+0.99%)
Aug 13, 2014 84.23 86.63 84.23 86.54 349,752 +2.92(+3.49%)
Aug 12, 2014 83.78 84.46 83.21 83.62 360,955 -0.14(-0.17%)
Aug 11, 2014 83.84 85.22 83.42 83.76 333,205 +1.02(+1.23%)
Aug 08, 2014 81.26 82.93 81.18 82.74 397,214 +1.48(+1.82%)
Aug 07, 2014 78.23 81.45 78.11 81.25 489,038 +3.28(+4.21%)
Aug 06, 2014 78.03 78.39 77.53 77.97 273,114 -0.49(-0.62%)
Aug 05, 2014 77.71 78.92 77.29 78.46 345,561 +0.58(+0.75%)
Aug 04, 2014 78.61 79.01 77.49 77.88 324,772 -0.98(-1.24%)
Aug 01, 2014 78.96 80.06 77.91 78.86 498,821 -0.44(-0.56%)
Jul 31, 2014 80.66 81.12 79.29 79.30 400,950 -1.87(-2.30%)
Jul 30, 2014 81.31 81.76 80.90 81.17 325,653 +0.07(+0.09%)
Jul 29, 2014 81.61 81.96 81.09 81.10 358,962 -0.57(-0.69%)
Jul 28, 2014 81.60 81.86 81.18 81.66 374,202 +0.20(+0.25%)
Jul 25, 2014 81.25 81.69 81.12 81.46 428,171 +0.00(+0.00%)
Jul 24, 2014 81.32 81.56 80.84 81.46 376,992 +0.14(+0.17%)
Jul 23, 2014 81.25 81.34 80.67 81.32 281,189 +0.17(+0.21%)
Jul 22, 2014 81.15 81.51 80.65 81.15 292,319 +0.65(+0.81%)
Jul 21, 2014 80.12 80.86 79.94 80.49 339,444 +0.21(+0.26%)
Jul 18, 2014 79.06 80.51 78.99 80.29 333,301 +1.38(+1.75%)
Jul 17, 2014 79.99 80.73 78.87 78.91 363,850 -1.11(-1.38%)
Jul 16, 2014 81.58 81.72 80.02 80.02 456,400 -0.99(-1.22%)
Jul 15, 2014 80.87 81.72 80.47 81.00 228,193 +0.10(+0.12%)
Jul 14, 2014 80.99 81.34 80.24 80.90 404,739 +0.57(+0.71%)
Jul 11, 2014 80.65 80.96 79.81 80.34 298,466 -0.27(-0.34%)
Jul 10, 2014 79.41 80.82 79.06 80.61 500,407 +0.33(+0.41%)
Jul 09, 2014 80.92 81.15 79.95 80.28 437,729 -0.15(-0.18%)
Jul 08, 2014 81.55 81.69 80.02 80.43 421,468 -1.15(-1.41%)
Jul 07, 2014 81.99 81.99 81.30 81.58 267,298 -0.44(-0.54%)
Jul 03, 2014 82.58 82.02 82.02 82.02 355,768 -0.15(-0.18%)
Jul 02, 2014 82.86 83.37 82.07 82.17 318,688 -0.99(-1.19%)
Jul 01, 2014 82.87 83.72 82.18 83.16 722,801 +0.65(+0.79%)
Jun 30, 2014 82.42 82.58 81.55 82.50 479,576 +0.31(+0.38%)
Jun 27, 2014 81.22 82.47 81.11 82.19 985,044 +0.56(+0.68%)
Jun 26, 2014 82.11 82.17 81.15 81.63 268,392 -0.48(-0.58%)
Jun 25, 2014 82.01 82.23 81.80 82.11 369,684 +0.21(+0.26%)
Jun 24, 2014 83.73 83.94 81.83 81.90 377,052 -2.10(-2.50%)
Jun 23, 2014 84.64 84.83 83.99 84.00 268,040 -0.73(-0.86%)
Jun 20, 2014 84.79 85.43 84.42 84.73 569,858 -0.17(-0.20%)
Jun 19, 2014 85.34 86.00 84.38 84.90 372,458 -0.46(-0.54%)
Jun 18, 2014 86.40 86.73 84.47 85.36 484,343 -0.82(-0.95%)
Jun 17, 2014 85.82 86.59 85.24 86.18 416,289 +0.33(+0.39%)
Jun 16, 2014 85.99 86.40 85.59 85.85 344,602 -0.36(-0.41%)
Jun 13, 2014 86.51 86.70 86.09 86.21 362,584 -0.26(-0.30%)
Jun 12, 2014 88.05 88.06 86.24 86.47 260,721 -1.64(-1.86%)
Jun 11, 2014 89.03 89.18 87.95 88.11 308,399 -1.38(-1.54%)
Jun 10, 2014 89.73 89.98 88.67 89.49 413,936 +0.09(+0.10%)
Jun 06, 2014 88.96 89.61 88.95 89.40 396,901 +0.60(+0.68%)
Jun 05, 2014 88.58 89.01 88.26 88.80 343,985 +0.59(+0.67%)
Jun 04, 2014 88.04 88.60 87.80 88.21 321,865 +0.03(+0.04%)
Jun 03, 2014 87.53 88.50 87.53 88.17 335,093 +0.07(+0.08%)
Jun 02, 2014 86.82 88.30 86.08 88.10 452,103 +1.03(+1.18%)
May 30, 2014 86.30 87.26 86.17 87.07 438,233 +0.39(+0.45%)
May 29, 2014 87.60 87.60 86.34 86.68 259,343 -0.49(-0.56%)
May 28, 2014 86.44 87.66 86.44 87.17 606,112 +0.75(+0.87%)
May 27, 2014 85.89 86.65 85.51 86.42 423,099 +0.57(+0.67%)
May 23, 2014 84.87 85.84 85.84 85.84 436,906 +1.28(+1.52%)
May 22, 2014 83.79 84.95 83.46 84.56 232,247 +0.64(+0.76%)
May 21, 2014 83.30 84.03 82.94 83.92 506,896 +1.04(+1.25%)
May 20, 2014 83.37 83.83 82.58 82.88 598,319 -0.68(-0.81%)
May 19, 2014 83.38 84.67 83.03 83.56 564,066 -0.13(-0.16%)
May 16, 2014 84.25 84.41 82.88 83.69 460,852 -0.26(-0.31%)
May 15, 2014 85.62 85.90 83.00 83.95 630,799 -2.83(-3.26%)
May 14, 2014 88.51 88.77 86.58 86.78 315,530 -1.74(-1.97%)
May 13, 2014 88.31 88.65 88.05 88.52 297,254 +0.40(+0.45%)
May 12, 2014 87.22 88.54 87.05 88.12 646,528 +0.88(+1.01%)
May 09, 2014 87.49 88.42 86.11 87.24 649,535 -0.46(-0.53%)
May 08, 2014 87.11 90.98 87.07 87.71 919,226 -2.60(-2.88%)
May 07, 2014 88.89 90.49 88.10 90.31 280,678 +1.51(+1.70%)
May 06, 2014 89.61 90.26 88.62 88.80 403,534 -1.35(-1.50%)
May 05, 2014 90.48 91.00 89.26 90.15 253,066 -0.63(-0.69%)
May 02, 2014 89.55 91.40 89.55 90.78 273,542 +0.93(+1.04%)
May 01, 2014 89.63 90.89 89.19 89.85 142,383 +0.19(+0.21%)
Apr 30, 2014 88.14 89.71 87.77 89.66 305,449 +1.50(+1.70%)
Apr 29, 2014 86.57 88.33 86.37 88.16 185,721 +1.91(+2.22%)
Apr 28, 2014 88.38 88.58 85.35 86.24 395,806 -1.29(-1.47%)
Apr 25, 2014 89.92 90.16 87.46 87.53 298,381 -2.84(-3.14%)
Apr 24, 2014 90.86 91.08 89.30 90.37 247,614 -0.24(-0.27%)
Apr 23, 2014 90.29 90.73 89.84 90.61 335,923 +0.41(+0.45%)
Apr 22, 2014 90.53 91.47 90.19 90.20 321,364 -0.28(-0.31%)
Apr 21, 2014 90.24 90.72 89.66 90.48 273,209 -0.08(-0.09%)
Apr 17, 2014 88.23 90.56 90.56 90.56 349,134 +2.33(+2.64%)
Apr 16, 2014 87.27 88.44 86.46 88.23 367,278 +1.35(+1.55%)
Apr 15, 2014 85.76 87.12 84.61 86.88 390,466 +1.12(+1.31%)
Apr 14, 2014 85.75 86.37 85.47 85.76 329,930 +0.30(+0.36%)
Apr 11, 2014 86.36 87.10 85.35 85.45 359,824 -1.08(-1.25%)
Apr 10, 2014 87.35 87.79 86.37 86.53 550,016 -0.75(-0.86%)
Apr 09, 2014 86.16 87.57 85.82 87.28 334,175 +1.78(+2.08%)
Apr 08, 2014 86.90 87.13 84.55 85.50 526,050 -1.38(-1.59%)
Apr 07, 2014 87.78 87.78 86.10 86.89 416,089 -0.86(-0.98%)
Apr 04, 2014 90.84 91.69 87.70 87.75 276,582 -3.20(-3.52%)
Apr 03, 2014 91.06 91.28 90.25 90.95 301,498 +0.29(+0.32%)
Apr 02, 2014 90.22 90.87 89.84 90.66 360,897 +0.73(+0.81%)
Apr 01, 2014 89.08 90.33 88.93 89.93 438,523 +0.92(+1.04%)
Mar 31, 2014 87.54 89.39 87.17 89.01 313,824 +2.05(+2.36%)
Mar 28, 2014 87.23 88.48 86.84 86.96 370,694 -0.05(-0.06%)
Mar 27, 2014 86.60 87.62 86.24 87.01 500,502 +0.49(+0.56%)
Mar 26, 2014 87.68 88.37 86.49 86.52 359,434 -0.84(-0.96%)
Mar 25, 2014 87.26 87.73 86.96 87.36 351,475 +0.42(+0.48%)
Mar 24, 2014 87.44 87.50 85.18 86.94 508,876 +0.33(+0.38%)
Mar 21, 2014 88.24 88.45 86.51 86.61 695,719 -1.04(-1.18%)
Mar 20, 2014 88.07 88.26 87.34 87.64 343,131 -0.33(-0.38%)
Mar 19, 2014 89.11 89.21 87.16 87.98 318,316 -1.08(-1.21%)
Mar 18, 2014 88.57 89.12 88.39 89.05 370,132 +0.37(+0.41%)
Mar 17, 2014 88.49 89.60 88.35 88.69 399,515 -0.40(-0.45%)
Mar 14, 2014 89.05 90.05 88.66 89.09 438,839 +0.04(+0.05%)
Mar 13, 2014 90.59 90.93 88.69 89.05 450,403 -1.36(-1.50%)
Mar 12, 2014 89.66 90.62 88.89 90.40 478,740 +0.20(+0.22%)
Mar 11, 2014 91.74 91.85 90.06 90.20 459,053 -1.51(-1.65%)
Mar 10, 2014 91.35 92.05 91.07 91.72 505,187 +0.49(+0.53%)
Mar 07, 2014 92.27 92.78 91.18 91.23 664,409 -0.13(-0.14%)
Mar 06, 2014 90.64 92.30 90.19 91.36 990,916 +0.93(+1.03%)
Mar 05, 2014 91.24 92.04 90.35 90.43 563,333 -0.40(-0.44%)
Mar 04, 2014 91.91 91.91 90.18 90.83 578,535 +1.12(+1.25%)
Mar 03, 2014 87.03 90.28 86.37 89.71 612,278 +1.68(+1.90%)
Feb 28, 2014 88.12 89.12 87.17 88.03 670,237 +0.56(+0.65%)
Feb 27, 2014 87.46 87.97 85.15 87.47 1,103,014 +3.28(+3.90%)
Feb 26, 2014 84.55 84.90 83.76 84.18 524,875 -0.09(-0.10%)
Feb 25, 2014 85.38 85.59 84.09 84.27 352,288 -0.95(-1.11%)
Feb 24, 2014 86.11 86.50 85.18 85.22 454,132 -0.01(-0.01%)
Feb 21, 2014 85.38 85.99 84.38 85.23 387,022 +0.08(+0.09%)
Feb 20, 2014 83.60 85.43 83.25 85.15 430,079 +1.75(+2.09%)
Feb 19, 2014 84.08 84.61 83.31 83.40 289,342 -1.02(-1.20%)
Feb 18, 2014 83.73 84.88 83.35 84.42 380,155 +1.01(+1.21%)
Feb 14, 2014 82.66 83.41 83.41 83.41 375,932 +0.60(+0.72%)
Feb 13, 2014 80.87 83.54 80.68 82.81 491,810 +1.60(+1.97%)
Feb 12, 2014 80.79 81.76 80.58 81.21 424,079 +0.58(+0.72%)
Feb 11, 2014 79.63 80.94 79.16 80.63 248,607 +1.20(+1.51%)
Feb 10, 2014 80.73 80.73 79.32 79.43 233,309 -1.27(-1.57%)
Feb 07, 2014 79.06 81.00 79.06 80.70 322,684 +1.80(+2.28%)
Feb 06, 2014 79.00 79.93 78.26 78.90 383,574 +0.23(+0.29%)
Feb 05, 2014 78.80 79.24 77.67 78.68 469,987 -0.12(-0.15%)
Feb 04, 2014 78.12 79.31 77.27 78.80 829,949 +0.86(+1.10%)
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.