Huntington Ingalls Industries (NY: HII )

183.27 USD -3.21 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 144.66 145.47 143.59 144.77 321,479 -0.39(-0.27%)
Apr 28, 2016 146.00 146.40 144.29 145.16 283,249 -1.26(-0.86%)
Apr 27, 2016 144.56 146.90 143.46 146.42 262,637 +2.04(+1.41%)
Apr 26, 2016 143.55 144.85 142.76 144.38 256,823 +1.37(+0.96%)
Apr 25, 2016 143.48 144.53 142.17 143.01 167,833 -1.19(-0.83%)
Apr 22, 2016 143.38 144.61 142.79 144.20 271,632 +0.45(+0.31%)
Apr 21, 2016 143.86 144.61 142.79 143.75 213,682 -0.31(-0.22%)
Apr 20, 2016 144.39 144.42 142.97 144.06 220,193 -0.41(-0.28%)
Apr 19, 2016 144.25 145.28 143.46 144.47 394,231 +0.52(+0.36%)
Apr 18, 2016 142.00 143.95 142.00 143.95 255,774 +0.98(+0.69%)
Apr 15, 2016 143.19 143.55 141.51 142.97 331,488 -0.65(-0.45%)
Apr 14, 2016 143.32 143.74 141.41 143.62 348,365 +0.48(+0.34%)
Apr 13, 2016 142.66 143.50 141.20 143.14 274,295 +1.83(+1.30%)
Apr 12, 2016 139.71 142.15 138.17 141.31 267,484 +2.22(+1.60%)
Apr 11, 2016 137.32 140.80 136.95 139.09 335,506 -0.33(-0.24%)
Apr 08, 2016 140.18 140.48 138.75 139.42 354,471 +0.48(+0.35%)
Apr 07, 2016 139.72 140.30 137.17 138.94 437,347 -1.75(-1.24%)
Apr 06, 2016 137.09 140.78 136.76 140.69 351,608 +3.34(+2.43%)
Apr 05, 2016 136.81 138.37 136.50 137.35 221,055 -0.55(-0.40%)
Apr 04, 2016 137.49 138.48 136.41 137.90 232,830 +0.44(+0.32%)
Apr 01, 2016 136.00 138.12 135.51 137.46 298,237 +0.52(+0.38%)
Mar 31, 2016 138.50 139.93 136.49 136.94 371,675 -1.52(-1.10%)
Mar 30, 2016 138.91 140.70 138.20 138.46 273,217 +0.28(+0.20%)
Mar 29, 2016 136.70 138.85 136.12 138.18 513,070 +1.13(+0.82%)
Mar 28, 2016 138.29 138.29 136.24 137.05 162,103 -0.28(-0.20%)
Mar 24, 2016 137.64 137.33 137.33 137.33 230,400 -1.06(-0.77%)
Mar 23, 2016 136.88 140.07 136.88 138.39 262,076 +0.80(+0.58%)
Mar 22, 2016 137.81 138.50 137.05 137.59 171,898 -0.25(-0.18%)
Mar 21, 2016 137.92 139.65 137.24 137.84 226,132 -0.68(-0.49%)
Mar 18, 2016 137.08 139.44 137.08 138.52 344,140 +0.94(+0.68%)
Mar 17, 2016 135.43 138.13 134.58 137.58 312,217 +2.17(+1.60%)
Mar 16, 2016 134.32 135.70 133.25 135.41 163,562 +1.08(+0.80%)
Mar 15, 2016 132.20 134.75 131.88 134.33 217,245 +1.72(+1.30%)
Mar 14, 2016 132.03 134.09 131.25 132.61 236,025 -1.45(-1.08%)
Mar 11, 2016 132.96 135.94 132.36 134.06 249,593 +2.12(+1.61%)
Mar 10, 2016 132.07 132.67 130.89 131.94 267,193 +0.26(+0.20%)
Mar 09, 2016 130.62 132.59 130.19 131.68 304,923 +1.60(+1.23%)
Mar 08, 2016 131.90 131.90 129.53 130.08 267,478 -2.20(-1.66%)
Mar 07, 2016 133.01 133.27 131.09 132.28 297,836 -1.53(-1.14%)
Mar 04, 2016 131.60 134.84 131.48 133.81 298,664 +0.27(+0.20%)
Mar 03, 2016 131.33 133.57 131.23 133.54 228,856 +2.07(+1.57%)
Mar 02, 2016 132.43 132.97 130.43 131.47 393,339 -1.34(-1.01%)
Mar 01, 2016 132.45 133.61 131.26 132.81 332,936 +1.75(+1.34%)
Feb 29, 2016 133.74 134.29 130.81 131.06 404,542 -2.49(-1.86%)
Feb 26, 2016 135.07 135.23 133.50 133.55 265,646 -0.44(-0.33%)
Feb 25, 2016 132.86 135.00 132.29 133.99 289,659 +1.13(+0.85%)
Feb 24, 2016 131.60 133.52 130.23 132.86 372,931 -0.02(-0.02%)
Feb 23, 2016 133.84 135.72 132.04 132.88 399,672 -1.65(-1.23%)
Feb 22, 2016 132.12 135.60 132.04 134.53 472,279 +1.52(+1.14%)
Feb 19, 2016 131.83 133.11 130.32 133.01 361,471 -0.01(-0.01%)
Feb 18, 2016 132.00 133.73 128.56 133.02 613,386 -1.84(-1.36%)
Feb 17, 2016 134.59 135.22 132.73 134.86 514,377 +0.52(+0.39%)
Feb 16, 2016 132.61 134.47 130.23 134.34 402,592 +3.04(+2.32%)
Feb 12, 2016 129.27 131.30 131.30 131.30 463,500 +2.87(+2.23%)
Feb 11, 2016 125.59 129.40 124.64 128.43 545,043 -1.01(-0.78%)
Feb 10, 2016 126.14 130.59 125.65 129.44 501,225 +3.98(+3.17%)
Feb 09, 2016 123.20 126.68 122.91 125.46 623,592 +0.29(+0.23%)
Feb 08, 2016 126.27 126.45 123.36 125.17 386,533 -0.21(-0.17%)
Feb 05, 2016 125.73 126.35 124.47 125.38 352,603 -0.57(-0.45%)
Feb 04, 2016 125.56 128.00 124.50 125.95 359,981 +0.32(+0.25%)
Feb 03, 2016 125.92 126.26 123.32 125.63 288,723 +1.05(+0.84%)
Feb 02, 2016 125.65 126.22 124.19 124.58 266,104 -2.14(-1.69%)
Feb 01, 2016 126.65 127.98 125.07 126.72 346,535 -1.16(-0.91%)
Jan 29, 2016 122.95 127.98 122.48 127.88 376,808 +5.43(+4.43%)
Jan 28, 2016 122.98 123.53 121.41 122.45 368,788 +0.29(+0.24%)
Jan 27, 2016 123.27 124.53 120.87 122.16 446,657 -2.62(-2.10%)
Jan 26, 2016 122.35 125.11 122.35 124.78 192,148 +2.92(+2.40%)
Jan 25, 2016 122.68 123.29 121.57 121.86 421,899 -1.00(-0.81%)
Jan 22, 2016 122.55 123.72 121.91 122.86 434,409 +1.45(+1.19%)
Jan 21, 2016 122.03 123.50 120.31 121.41 672,617 -0.57(-0.47%)
Jan 20, 2016 121.04 123.29 118.20 121.98 463,455 +0.18(+0.15%)
Jan 19, 2016 124.82 124.92 119.65 121.80 428,213 -1.85(-1.50%)
Jan 15, 2016 122.29 123.65 123.65 123.65 420,100 -1.31(-1.05%)
Jan 14, 2016 123.18 126.51 120.78 124.96 431,070 +2.05(+1.67%)
Jan 13, 2016 128.02 129.92 121.72 122.91 538,350 -6.11(-4.74%)
Jan 12, 2016 127.37 129.65 127.18 129.02 390,457 +2.55(+2.02%)
Jan 11, 2016 127.85 128.87 125.77 126.47 324,534 -0.75(-0.59%)
Jan 08, 2016 127.75 130.28 126.15 127.22 510,274 +2.33(+1.87%)
Jan 07, 2016 125.42 127.11 123.30 124.89 378,214 -2.58(-2.02%)
Jan 06, 2016 125.88 127.58 125.07 127.47 376,231 +0.45(+0.35%)
Jan 05, 2016 124.22 127.63 123.86 127.02 365,841 +2.80(+2.25%)
Jan 04, 2016 124.97 124.97 122.46 124.22 327,337 -2.63(-2.07%)
Dec 31, 2015 127.06 126.85 126.85 126.85 260,700 -0.79(-0.62%)
Dec 30, 2015 129.18 129.23 127.36 127.64 136,180 -1.84(-1.42%)
Dec 29, 2015 129.40 130.36 128.49 129.48 134,162 +1.19(+0.93%)
Dec 28, 2015 129.31 129.96 126.63 128.29 132,845 -1.16(-0.90%)
Dec 24, 2015 128.45 129.45 129.45 129.45 67,500 +1.03(+0.80%)
Dec 23, 2015 128.89 129.92 127.67 128.42 139,373 +0.67(+0.52%)
Dec 22, 2015 127.69 128.23 126.09 127.75 223,730 +0.50(+0.39%)
Dec 21, 2015 126.61 127.96 125.90 127.25 281,652 +1.80(+1.43%)
Dec 18, 2015 126.99 127.14 124.90 125.45 491,127 -1.54(-1.21%)
Dec 17, 2015 128.64 129.52 126.91 126.99 222,828 -1.58(-1.23%)
Dec 16, 2015 128.22 129.43 126.74 128.57 213,042 +1.61(+1.27%)
Dec 15, 2015 127.42 127.79 126.23 126.96 351,418 +0.55(+0.44%)
Dec 14, 2015 126.73 127.23 124.90 126.41 302,746 -0.17(-0.13%)
Dec 11, 2015 126.70 127.61 126.07 126.58 211,067 -1.90(-1.48%)
Dec 10, 2015 128.56 129.62 127.74 128.48 198,317 -0.18(-0.14%)
Dec 09, 2015 130.10 131.48 128.46 128.66 294,511 -1.92(-1.47%)
Dec 08, 2015 130.88 131.71 130.02 130.58 335,268 -1.95(-1.47%)
Dec 07, 2015 133.08 133.08 131.08 132.53 260,359 -0.55(-0.41%)
Dec 04, 2015 130.32 133.48 129.22 133.08 259,045 +2.98(+2.29%)
Dec 03, 2015 131.36 132.41 128.93 130.10 309,108 -1.11(-0.85%)
Dec 02, 2015 133.38 133.38 130.69 131.21 207,637 -2.54(-1.90%)
Dec 01, 2015 131.19 133.87 130.42 133.75 332,687 +2.83(+2.16%)
Nov 30, 2015 132.83 132.83 130.25 130.92 305,356 -1.85(-1.39%)
Nov 27, 2015 132.80 133.28 131.17 132.77 106,076 +0.47(+0.36%)
Nov 25, 2015 133.85 132.30 132.30 132.30 215,900 -1.55(-1.16%)
Nov 24, 2015 133.40 133.86 131.20 133.85 272,605 +0.18(+0.13%)
Nov 23, 2015 135.07 135.57 132.88 133.67 194,477 -0.85(-0.63%)
Nov 20, 2015 135.30 136.55 133.52 134.52 271,675 +0.44(+0.33%)
Nov 19, 2015 132.39 134.22 130.61 134.08 376,707 +2.65(+2.02%)
Nov 18, 2015 132.00 132.60 130.28 131.43 416,795 -0.32(-0.24%)
Nov 17, 2015 132.05 133.86 130.73 131.75 312,755 +0.30(+0.23%)
Nov 16, 2015 128.09 131.58 127.36 131.45 315,283 +3.96(+3.11%)
Nov 13, 2015 127.51 128.08 126.20 127.49 278,814 -0.50(-0.39%)
Nov 12, 2015 129.19 130.14 127.99 127.99 310,864 -2.59(-1.98%)
Nov 11, 2015 129.16 131.07 127.94 130.58 543,423 +2.42(+1.89%)
Nov 10, 2015 127.57 128.75 125.98 128.16 407,366 +0.58(+0.45%)
Nov 09, 2015 128.77 128.96 125.81 127.58 319,641 -1.42(-1.10%)
Nov 06, 2015 130.97 131.08 126.91 129.00 439,056 -1.13(-0.87%)
Nov 05, 2015 121.57 131.19 120.70 130.13 820,135 +9.76(+8.11%)
Nov 04, 2015 122.10 122.34 119.25 120.37 504,709 -1.26(-1.04%)
Nov 03, 2015 120.58 121.78 119.68 121.63 298,128 +0.55(+0.45%)
Nov 02, 2015 120.30 121.93 117.90 121.08 343,067 +1.14(+0.95%)
Oct 30, 2015 114.66 121.01 113.58 119.94 652,218 +6.12(+5.38%)
Oct 29, 2015 112.22 113.98 112.22 113.82 181,921 +1.11(+0.98%)
Oct 28, 2015 111.01 112.94 110.16 112.71 319,469 +2.58(+2.34%)
Oct 27, 2015 107.76 110.27 106.76 110.13 484,199 +2.49(+2.31%)
Oct 26, 2015 108.71 108.78 107.24 107.64 297,901 -1.09(-1.00%)
Oct 23, 2015 107.51 109.22 107.41 108.73 234,253 +2.06(+1.93%)
Oct 22, 2015 105.62 107.43 105.40 106.67 212,274 +1.43(+1.36%)
Oct 21, 2015 105.93 106.44 105.08 105.24 142,309 +0.02(+0.02%)
Oct 20, 2015 104.59 106.36 104.41 105.22 244,572 +0.59(+0.56%)
Oct 19, 2015 105.57 106.33 104.37 104.63 323,853 -1.61(-1.52%)
Oct 16, 2015 108.18 108.33 105.45 106.24 156,249 -2.06(-1.90%)
Oct 15, 2015 108.58 109.06 106.65 108.30 207,436 -0.31(-0.29%)
Oct 14, 2015 109.98 110.75 108.22 108.61 239,984 -0.91(-0.83%)
Oct 13, 2015 111.01 112.13 109.42 109.52 230,498 -2.37(-2.12%)
Oct 12, 2015 113.54 113.54 111.56 111.89 198,799 -1.62(-1.43%)
Oct 09, 2015 112.25 113.70 111.12 113.51 221,834 +2.04(+1.83%)
Oct 08, 2015 109.62 112.18 109.05 111.47 234,199 +1.25(+1.13%)
Oct 07, 2015 109.22 110.98 108.06 110.22 307,838 +1.92(+1.77%)
Oct 06, 2015 108.49 109.40 107.99 108.30 225,921 +0.00(+0.00%)
Oct 05, 2015 108.23 108.90 107.48 108.30 295,589 +1.36(+1.27%)
Oct 02, 2015 104.23 106.94 103.58 106.94 188,663 +1.19(+1.13%)
Oct 01, 2015 106.85 107.61 104.52 105.75 317,107 -1.40(-1.31%)
Sep 30, 2015 106.75 107.66 105.65 107.15 245,479 +1.80(+1.71%)
Sep 29, 2015 104.48 105.66 103.51 105.35 240,248 +1.37(+1.32%)
Sep 28, 2015 104.89 105.55 103.43 103.98 304,336 -1.74(-1.65%)
Sep 25, 2015 108.15 108.30 105.14 105.72 161,455 -1.36(-1.27%)
Sep 24, 2015 105.79 107.53 104.99 107.08 244,677 -0.16(-0.15%)
Sep 23, 2015 109.85 109.89 107.05 107.24 116,225 -1.77(-1.62%)
Sep 22, 2015 109.24 110.13 108.08 109.01 199,509 -1.82(-1.64%)
Sep 21, 2015 112.60 112.60 110.34 110.83 280,567 -0.77(-0.69%)
Sep 18, 2015 114.12 114.40 111.20 111.60 481,639 -3.68(-3.19%)
Sep 17, 2015 116.29 117.18 115.04 115.28 167,097 -1.12(-0.96%)
Sep 16, 2015 116.43 116.80 115.02 116.40 245,457 +0.10(+0.09%)
Sep 15, 2015 115.64 116.45 114.99 116.30 138,915 +1.26(+1.10%)
Sep 14, 2015 115.38 115.38 114.03 115.04 146,667 -0.50(-0.43%)
Sep 11, 2015 114.10 115.65 113.80 115.54 130,990 +0.31(+0.27%)
Sep 10, 2015 114.85 116.91 114.06 115.23 238,494 +0.44(+0.38%)
Sep 09, 2015 116.95 117.26 114.55 114.79 238,552 -1.21(-1.04%)
Sep 08, 2015 114.52 116.09 113.37 116.00 270,516 +3.39(+3.01%)
Sep 04, 2015 112.43 112.61 112.61 112.61 221,500 -1.38(-1.21%)
Sep 03, 2015 114.40 116.18 113.64 113.99 506,099 -0.27(-0.24%)
Sep 02, 2015 109.40 114.34 108.40 114.26 765,684 +6.71(+6.24%)
Sep 01, 2015 110.90 112.26 106.97 107.55 867,180 -5.03(-4.47%)
Aug 31, 2015 112.93 114.38 111.91 112.58 285,247 -0.99(-0.87%)
Aug 28, 2015 112.50 114.13 111.48 113.57 392,997 +0.44(+0.39%)
Aug 27, 2015 110.35 113.62 110.13 113.13 385,625 +3.74(+3.42%)
Aug 26, 2015 106.53 109.53 105.40 109.39 364,763 +4.52(+4.31%)
Aug 25, 2015 110.33 110.33 104.56 104.87 430,564 -2.49(-2.32%)
Aug 24, 2015 103.81 112.01 102.76 107.36 610,134 -2.71(-2.46%)
Aug 21, 2015 111.91 114.04 109.98 110.07 484,344 -2.71(-2.40%)
Aug 20, 2015 117.70 118.06 112.67 112.78 403,840 -5.53(-4.67%)
Aug 19, 2015 119.81 120.37 117.74 118.31 368,154 -2.22(-1.84%)
Aug 18, 2015 119.75 121.40 119.56 120.53 208,478 +0.40(+0.33%)
Aug 17, 2015 118.59 120.53 117.75 120.13 330,559 +0.93(+0.78%)
Aug 14, 2015 116.91 119.80 116.61 119.20 288,853 +2.02(+1.72%)
Aug 13, 2015 117.40 118.73 116.76 117.18 359,938 -0.51(-0.43%)
Aug 12, 2015 117.98 117.99 114.64 117.69 411,184 -1.29(-1.08%)
Aug 11, 2015 119.55 120.75 118.38 118.98 349,851 -1.57(-1.30%)
Aug 10, 2015 117.02 121.03 116.49 120.55 368,941 +4.74(+4.09%)
Aug 07, 2015 121.61 122.31 113.54 115.81 658,671 -6.45(-5.28%)
Aug 06, 2015 116.46 128.22 114.71 122.26 591,258 +5.14(+4.39%)
Aug 05, 2015 116.65 118.80 115.77 117.12 444,263 +1.17(+1.01%)
Aug 04, 2015 115.84 116.90 114.61 115.95 248,067 +0.22(+0.19%)
Aug 03, 2015 117.03 117.03 115.06 115.73 278,312 -1.68(-1.43%)
Jul 31, 2015 116.97 118.31 115.84 117.41 302,930 +0.80(+0.69%)
Jul 30, 2015 117.00 117.76 115.04 116.61 249,887 -0.87(-0.74%)
Jul 29, 2015 114.74 117.97 114.47 117.48 412,146 +2.62(+2.28%)
Jul 28, 2015 113.22 114.99 112.27 114.86 299,106 +2.61(+2.33%)
Jul 27, 2015 111.69 112.55 110.50 112.25 203,073 +0.21(+0.19%)
Jul 24, 2015 114.94 115.52 111.71 112.04 249,516 -2.80(-2.44%)
Jul 23, 2015 115.02 116.99 114.17 114.84 219,983 +0.14(+0.12%)
Jul 22, 2015 114.96 115.15 113.96 114.70 232,156 -0.76(-0.66%)
Jul 21, 2015 116.34 116.48 114.45 115.46 247,434 -0.71(-0.61%)
Jul 20, 2015 117.10 117.25 115.87 116.17 181,873 -0.45(-0.39%)
Jul 17, 2015 117.36 117.64 116.02 116.62 188,850 -0.97(-0.82%)
Jul 16, 2015 116.74 117.62 115.62 117.59 249,303 +1.85(+1.60%)
Jul 15, 2015 116.84 117.07 115.01 115.74 192,363 -1.37(-1.17%)
Jul 14, 2015 115.98 117.35 115.02 117.11 283,673 +0.90(+0.77%)
Jul 13, 2015 115.13 116.79 115.13 116.21 250,621 +2.04(+1.79%)
Jul 10, 2015 114.00 114.88 113.30 114.17 213,680 +1.58(+1.40%)
Jul 09, 2015 113.38 113.97 112.45 112.59 156,218 +0.66(+0.59%)
Jul 08, 2015 113.14 113.75 111.30 111.93 407,116 -2.39(-2.09%)
Jul 07, 2015 113.45 114.58 111.84 114.32 283,858 +1.06(+0.94%)
Jul 06, 2015 111.87 113.79 111.65 113.26 318,089 +0.19(+0.17%)
Jul 02, 2015 114.47 113.07 113.07 113.07 247,800 -0.72(-0.63%)
Jul 01, 2015 113.57 114.45 112.92 113.79 346,318 +1.20(+1.07%)
Jun 30, 2015 113.58 113.58 111.38 112.59 476,271 +0.14(+0.12%)
Jun 29, 2015 113.71 114.11 112.25 112.45 289,538 -2.39(-2.08%)
Jun 26, 2015 116.19 116.55 114.71 114.84 488,232 -1.35(-1.16%)
Jun 25, 2015 116.70 117.08 115.74 116.19 239,377 -0.08(-0.07%)
Jun 24, 2015 119.25 119.25 116.18 116.27 254,967 -3.03(-2.54%)
Jun 23, 2015 117.89 119.37 116.41 119.30 429,011 +1.28(+1.08%)
Jun 22, 2015 118.03 118.12 116.68 118.02 262,437 +0.58(+0.49%)
Jun 19, 2015 117.68 118.61 117.43 117.44 326,708 -0.54(-0.46%)
Jun 18, 2015 117.69 118.81 117.46 117.98 334,316 +0.40(+0.34%)
Jun 17, 2015 117.00 117.98 116.04 117.58 285,391 +0.72(+0.62%)
Jun 16, 2015 116.84 118.11 116.34 116.86 293,683 +0.16(+0.14%)
Jun 15, 2015 117.10 117.82 115.50 116.70 336,163 -1.43(-1.21%)
Jun 12, 2015 117.53 118.41 117.38 118.13 291,122 -0.40(-0.34%)
Jun 11, 2015 118.82 119.57 118.10 118.53 564,246 -0.22(-0.19%)
Jun 10, 2015 118.16 119.97 117.89 118.75 401,176 +1.31(+1.12%)
Jun 09, 2015 119.08 119.08 117.32 117.44 251,556 -1.47(-1.24%)
Jun 08, 2015 119.76 119.99 118.49 118.91 212,181 -0.76(-0.64%)
Jun 05, 2015 119.01 119.74 117.72 119.67 223,000 +0.29(+0.24%)
Jun 04, 2015 121.10 121.90 118.13 119.38 254,170 -2.40(-1.97%)
Jun 03, 2015 122.56 123.51 121.35 121.78 252,792 -0.15(-0.12%)
Jun 02, 2015 120.50 123.52 120.50 121.93 329,072 +0.20(+0.16%)
Jun 01, 2015 124.92 124.92 121.14 121.73 572,047 -2.26(-1.82%)
May 29, 2015 123.46 124.39 121.85 123.99 402,688 +0.58(+0.47%)
May 28, 2015 123.46 124.16 122.54 123.41 254,299 -0.50(-0.40%)
May 27, 2015 122.00 124.24 121.36 123.91 263,155 +1.58(+1.29%)
May 26, 2015 122.19 122.73 121.90 122.33 377,219 -0.53(-0.43%)
May 22, 2015 122.49 122.86 122.86 122.86 261,300 -0.27(-0.22%)
May 21, 2015 122.72 123.68 122.10 123.13 242,237 +1.00(+0.82%)
May 20, 2015 121.16 122.61 119.92 122.13 343,226 +1.64(+1.36%)
May 19, 2015 120.00 121.49 119.65 120.49 395,609 -3.01(-2.44%)
May 18, 2015 122.50 123.73 122.00 123.50 218,109 +0.60(+0.49%)
May 15, 2015 124.06 124.31 122.55 122.90 257,621 -1.25(-1.01%)
May 14, 2015 122.95 124.72 122.85 124.15 309,928 +1.56(+1.27%)
May 13, 2015 121.64 123.07 121.02 122.59 444,408 +1.92(+1.59%)
May 12, 2015 120.03 121.51 119.38 120.67 504,578 -0.28(-0.23%)
May 11, 2015 118.55 121.90 118.51 120.95 636,055 +2.20(+1.85%)
May 08, 2015 121.42 122.57 116.90 118.75 1,286,836 -4.78(-3.87%)
May 07, 2015 128.81 128.81 120.52 123.53 1,337,720 -10.20(-7.63%)
May 06, 2015 134.33 134.92 132.93 133.73 293,948 -0.14(-0.10%)
May 05, 2015 135.93 136.16 133.68 133.87 300,835 -1.79(-1.32%)
May 04, 2015 133.64 136.24 132.09 135.66 232,415 +1.70(+1.27%)
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.