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 (%)
Aug 31, 2015 95.83 97.06 94.97 95.53 336,140 -0.84(-0.87%)
Aug 28, 2015 95.47 96.85 94.60 96.37 463,115 +0.37(+0.39%)
Aug 27, 2015 93.64 96.42 93.46 96.00 454,428 +3.17(+3.42%)
Aug 26, 2015 90.40 92.95 89.44 92.83 429,844 +4.18(+4.71%)
Aug 25, 2015 93.27 93.27 88.39 88.65 509,328 -2.10(-2.32%)
Aug 24, 2015 87.76 94.69 86.87 90.76 721,747 -2.29(-2.46%)
Aug 21, 2015 94.60 96.40 92.97 93.05 572,946 -2.29(-2.40%)
Aug 20, 2015 99.50 99.80 95.25 95.34 477,715 -4.67(-4.67%)
Aug 19, 2015 101.28 101.76 99.53 100.01 435,501 -1.88(-1.84%)
Aug 18, 2015 101.23 102.63 101.07 101.89 246,615 +0.34(+0.33%)
Aug 17, 2015 100.25 101.89 99.55 101.55 391,029 +0.79(+0.78%)
Aug 14, 2015 98.83 101.27 98.58 100.77 341,693 +1.71(+1.72%)
Aug 13, 2015 99.24 100.37 98.70 99.06 425,782 -0.43(-0.43%)
Aug 12, 2015 99.74 99.74 96.91 99.49 486,403 -1.09(-1.08%)
Aug 11, 2015 101.06 102.08 100.07 100.58 413,850 -1.33(-1.30%)
Aug 10, 2015 98.92 102.31 98.48 101.91 436,432 +4.01(+4.09%)
Aug 07, 2015 102.80 103.40 95.98 97.90 779,163 -5.45(-5.28%)
Aug 06, 2015 98.45 108.39 96.97 103.35 699,418 +4.34(+4.39%)
Aug 05, 2015 98.61 100.43 97.87 99.01 525,533 +0.99(+1.01%)
Aug 04, 2015 97.93 98.82 96.89 98.02 293,446 +0.19(+0.19%)
Aug 03, 2015 98.93 98.93 97.27 97.83 329,224 -1.42(-1.43%)
Jul 31, 2015 98.88 100.01 97.93 99.25 358,345 +0.68(+0.69%)
Jul 30, 2015 98.91 99.55 97.25 98.58 295,599 -0.74(-0.74%)
Jul 29, 2015 97.00 99.73 96.77 99.31 487,540 +2.21(+2.28%)
Jul 28, 2015 95.71 97.21 94.91 97.10 353,822 +2.21(+2.33%)
Jul 27, 2015 94.42 95.14 93.41 94.89 240,221 +0.18(+0.19%)
Jul 24, 2015 97.17 97.66 94.44 94.71 295,160 -2.37(-2.44%)
Jul 23, 2015 97.23 98.89 96.51 97.08 260,225 +0.12(+0.12%)
Jul 22, 2015 97.18 97.34 96.34 96.96 274,624 -0.64(-0.66%)
Jul 21, 2015 98.35 98.47 96.75 97.60 292,697 -0.60(-0.61%)
Jul 20, 2015 98.99 99.12 97.95 98.21 215,143 -0.38(-0.39%)
Jul 17, 2015 99.21 99.45 98.08 98.59 223,396 -0.82(-0.82%)
Jul 16, 2015 98.69 99.43 97.74 99.41 294,908 +1.56(+1.60%)
Jul 15, 2015 98.77 98.97 97.22 97.84 227,552 -1.16(-1.17%)
Jul 14, 2015 98.04 99.20 97.23 99.00 335,566 +0.76(+0.77%)
Jul 13, 2015 97.33 98.73 97.33 98.24 296,467 +1.72(+1.79%)
Jul 10, 2015 96.37 97.11 95.78 96.51 252,769 +1.34(+1.40%)
Jul 09, 2015 95.85 96.35 95.06 95.18 184,795 +0.56(+0.59%)
Jul 08, 2015 95.64 96.16 94.09 94.62 481,590 -2.02(-2.09%)
Jul 07, 2015 95.91 96.86 94.54 96.64 335,784 +0.90(+0.94%)
Jul 06, 2015 94.57 96.19 94.38 95.75 376,277 +0.16(+0.17%)
Jul 02, 2015 96.77 95.58 95.58 95.58 293,130 -0.61(-0.63%)
Jul 01, 2015 96.01 96.75 95.46 96.19 409,670 +1.01(+1.07%)
Jun 30, 2015 96.02 96.02 94.16 95.18 563,396 +0.12(+0.12%)
Jun 29, 2015 96.13 96.46 94.89 95.06 342,503 -2.02(-2.08%)
Jun 26, 2015 98.22 98.53 96.97 97.08 577,545 -1.14(-1.16%)
Jun 25, 2015 98.65 98.97 97.84 98.22 283,166 -0.07(-0.07%)
Jun 24, 2015 100.81 100.81 98.21 98.29 301,608 -2.56(-2.54%)
Jun 23, 2015 99.66 100.91 98.41 100.85 507,491 +1.08(+1.08%)
Jun 22, 2015 99.78 99.85 98.64 99.77 310,445 +0.49(+0.49%)
Jun 19, 2015 99.48 100.27 99.27 99.28 386,473 -0.46(-0.46%)
Jun 18, 2015 99.49 100.44 99.30 99.74 395,473 +0.34(+0.34%)
Jun 17, 2015 98.91 99.74 98.10 99.40 337,598 +0.61(+0.62%)
Jun 16, 2015 98.77 99.85 98.35 98.79 347,407 +0.14(+0.14%)
Jun 15, 2015 98.99 99.60 97.64 98.65 397,658 -1.21(-1.21%)
Jun 12, 2015 99.35 100.10 99.23 99.86 344,377 -0.34(-0.34%)
Jun 11, 2015 100.44 101.08 99.84 100.20 667,465 -0.19(-0.19%)
Jun 10, 2015 99.89 101.42 99.66 100.39 474,564 +1.11(+1.12%)
Jun 09, 2015 100.67 100.67 99.18 99.28 297,573 -1.24(-1.24%)
Jun 08, 2015 101.24 101.43 100.17 100.52 250,995 -0.64(-0.64%)
Jun 05, 2015 100.61 101.22 99.52 101.16 263,794 +0.25(+0.24%)
Jun 04, 2015 102.37 103.05 99.86 100.92 300,666 -2.03(-1.97%)
Jun 03, 2015 103.61 104.41 102.58 102.95 299,035 -0.13(-0.12%)
Jun 02, 2015 101.86 104.42 101.86 103.07 389,270 +0.17(+0.16%)
Jun 01, 2015 105.60 105.60 102.41 102.91 676,693 -1.91(-1.82%)
May 29, 2015 104.37 105.15 103.01 104.82 476,352 +0.49(+0.47%)
May 28, 2015 104.37 104.96 103.59 104.33 300,818 -0.42(-0.40%)
May 27, 2015 103.13 105.03 102.59 104.75 311,294 +1.67(+1.62%)
May 26, 2015 102.96 103.41 102.71 103.07 447,688 -0.45(-0.43%)
May 22, 2015 103.21 103.52 103.52 103.52 310,114 -0.23(-0.22%)
May 21, 2015 103.40 104.21 102.88 103.75 287,490 +0.84(+0.82%)
May 20, 2015 102.09 103.31 101.04 102.91 407,345 +1.38(+1.36%)
May 19, 2015 101.11 102.37 100.82 101.52 469,514 -2.54(-2.44%)
May 18, 2015 103.22 104.25 102.80 104.06 258,854 +0.50(+0.49%)
May 15, 2015 104.53 104.74 103.26 103.56 305,748 -1.05(-1.01%)
May 14, 2015 103.60 105.09 103.51 104.61 367,826 +1.31(+1.27%)
May 13, 2015 102.49 103.70 101.97 103.29 527,429 +1.62(+1.59%)
May 12, 2015 101.14 102.38 100.59 101.68 598,839 -0.24(-0.23%)
May 11, 2015 99.89 102.71 99.86 101.91 754,878 +1.85(+1.85%)
May 08, 2015 102.31 103.27 98.50 100.06 1,527,234 -4.03(-3.87%)
May 07, 2015 108.53 108.53 101.55 104.08 1,587,623 -8.60(-7.63%)
May 06, 2015 113.19 113.68 112.01 112.68 348,861 -0.12(-0.10%)
May 05, 2015 114.53 114.73 112.63 112.80 357,034 -1.51(-1.32%)
May 04, 2015 112.60 114.80 111.29 114.31 275,833 +1.43(+1.27%)
May 01, 2015 111.27 113.36 110.72 112.87 346,252 +2.00(+1.80%)
Apr 30, 2015 114.29 115.08 110.65 110.88 514,182 -4.30(-3.73%)
Apr 29, 2015 115.46 116.03 115.08 115.17 236,730 -0.45(-0.39%)
Apr 28, 2015 115.86 116.87 114.69 115.62 241,959 -0.76(-0.65%)
Apr 27, 2015 117.58 118.05 115.62 116.38 229,060 -1.21(-1.03%)
Apr 24, 2015 117.22 117.89 116.86 117.59 155,802 +0.46(+0.40%)
Apr 23, 2015 117.07 117.95 116.71 117.13 249,195 -0.63(-0.54%)
Apr 22, 2015 117.25 118.09 115.72 117.76 200,887 +0.46(+0.40%)
Apr 21, 2015 117.17 117.77 116.38 117.30 418,985 +0.88(+0.76%)
Apr 20, 2015 116.24 117.04 115.86 116.41 225,170 +0.56(+0.48%)
Apr 17, 2015 117.47 117.47 115.29 115.86 186,207 -2.58(-2.18%)
Apr 16, 2015 117.91 118.75 116.90 118.44 307,574 +0.70(+0.59%)
Apr 15, 2015 118.14 118.55 117.32 117.73 270,706 +0.61(+0.53%)
Apr 14, 2015 118.13 118.67 116.90 117.12 320,526 -1.05(-0.89%)
Apr 13, 2015 119.06 119.39 117.95 118.17 312,930 -1.47(-1.23%)
Apr 10, 2015 118.16 119.67 118.16 119.65 285,510 +1.40(+1.18%)
Apr 09, 2015 118.10 118.64 117.51 118.25 247,197 -0.41(-0.34%)
Apr 08, 2015 119.33 120.06 118.30 118.65 275,408 -0.51(-0.42%)
Apr 07, 2015 119.13 120.48 119.03 119.16 229,274 +0.03(+0.03%)
Apr 06, 2015 116.94 119.26 116.83 119.13 223,308 +1.64(+1.39%)
Apr 02, 2015 118.48 117.49 117.49 117.49 192,382 -1.00(-0.85%)
Apr 01, 2015 117.90 118.63 115.99 118.49 278,057 +0.41(+0.34%)
Mar 31, 2015 119.19 119.67 117.32 118.09 341,018 -1.48(-1.24%)
Mar 30, 2015 117.13 120.30 116.66 119.57 461,602 +3.61(+3.11%)
Mar 27, 2015 116.62 117.38 115.55 115.97 546,459 -0.57(-0.48%)
Mar 26, 2015 116.10 117.36 115.54 116.53 339,542 +0.25(+0.22%)
Mar 25, 2015 119.85 119.93 116.16 116.28 253,665 -3.57(-2.98%)
Mar 24, 2015 120.04 121.11 119.04 119.85 318,646 +0.01(+0.01%)
Mar 23, 2015 120.62 120.98 118.83 119.84 309,049 -0.71(-0.59%)
Mar 20, 2015 119.61 121.33 119.22 120.55 481,823 +1.47(+1.23%)
Mar 19, 2015 119.37 119.60 118.01 119.08 231,384 -0.13(-0.11%)
Mar 18, 2015 118.16 119.40 116.67 119.21 247,985 +0.94(+0.80%)
Mar 17, 2015 117.15 118.54 116.16 118.27 289,588 +0.78(+0.67%)
Mar 16, 2015 118.11 118.93 116.91 117.48 437,688 +0.09(+0.07%)
Mar 13, 2015 118.06 119.34 116.63 117.40 301,799 -1.11(-0.94%)
Mar 12, 2015 118.01 118.92 117.07 118.51 289,999 +1.47(+1.25%)
Mar 11, 2015 116.07 117.11 115.11 117.05 388,572 +1.33(+1.15%)
Mar 10, 2015 116.49 117.05 115.39 115.71 376,504 -1.65(-1.41%)
Mar 09, 2015 115.99 118.28 115.30 117.36 430,686 +1.87(+1.62%)
Mar 06, 2015 117.67 117.95 114.72 115.49 533,012 -3.21(-2.70%)
Mar 05, 2015 120.54 120.54 118.47 118.70 304,876 -1.72(-1.43%)
Mar 04, 2015 119.27 120.74 118.29 120.42 495,932 +0.95(+0.80%)
Mar 03, 2015 119.72 120.80 118.50 119.47 360,135 -1.14(-0.95%)
Mar 02, 2015 118.75 120.85 117.89 120.61 689,748 +1.87(+1.57%)
Feb 27, 2015 120.15 120.20 118.62 118.75 390,531 -1.10(-0.92%)
Feb 26, 2015 118.56 120.87 118.40 119.85 459,140 +0.48(+0.40%)
Feb 25, 2015 117.74 120.60 117.17 119.37 582,014 +2.02(+1.72%)
Feb 24, 2015 118.19 119.55 116.31 117.35 772,237 -2.30(-1.92%)
Feb 23, 2015 115.72 119.66 115.72 119.66 634,662 +3.97(+3.43%)
Feb 20, 2015 111.75 115.78 111.29 115.69 978,185 +3.94(+3.53%)
Feb 19, 2015 110.91 116.61 108.70 111.75 1,278,199 +3.86(+3.57%)
Feb 18, 2015 105.20 107.93 105.20 107.89 629,534 +2.44(+2.31%)
Feb 17, 2015 105.37 106.70 105.05 105.46 500,622 +0.33(+0.31%)
Feb 13, 2015 104.21 105.13 105.13 105.13 478,802 +0.86(+0.82%)
Feb 12, 2015 103.22 104.67 102.36 104.27 339,096 +1.79(+1.75%)
Feb 11, 2015 100.76 102.78 100.76 102.48 305,569 +1.24(+1.23%)
Feb 10, 2015 100.83 101.43 99.89 101.24 209,426 +1.07(+1.07%)
Feb 09, 2015 101.63 102.17 100.01 100.17 252,452 -2.09(-2.05%)
Feb 06, 2015 101.33 102.92 100.94 102.26 446,577 +0.73(+0.72%)
Feb 05, 2015 102.41 102.68 101.25 101.53 219,036 -0.02(-0.02%)
Feb 04, 2015 101.81 102.45 101.18 101.55 247,625 -0.26(-0.26%)
Feb 03, 2015 99.57 101.93 99.57 101.81 377,287 +2.66(+2.68%)
Feb 02, 2015 98.07 99.20 96.30 99.15 266,367 +1.18(+1.21%)
Jan 30, 2015 98.73 99.33 97.67 97.97 337,044 -1.59(-1.60%)
Jan 29, 2015 99.59 99.92 98.01 99.56 267,440 +0.04(+0.04%)
Jan 28, 2015 101.06 101.49 99.07 99.52 257,302 -0.51(-0.51%)
Jan 27, 2015 98.85 100.57 98.85 100.03 368,751 -0.39(-0.39%)
Jan 26, 2015 100.17 100.47 98.94 100.42 324,211 -0.08(-0.08%)
Jan 23, 2015 100.32 100.68 99.04 100.50 308,245 +0.18(+0.18%)
Jan 22, 2015 98.21 100.64 96.99 100.32 372,073 +2.93(+3.01%)
Jan 21, 2015 96.29 97.56 95.79 97.39 340,230 +0.94(+0.98%)
Jan 20, 2015 97.13 97.85 95.26 96.45 439,994 -0.72(-0.74%)
Jan 16, 2015 94.34 97.32 94.34 97.17 326,205 +2.36(+2.49%)
Jan 15, 2015 95.25 96.57 93.96 94.81 399,834 -0.58(-0.61%)
Jan 14, 2015 95.07 96.76 94.38 95.39 514,966 -1.17(-1.21%)
Jan 13, 2015 97.29 98.78 95.58 96.56 358,056 -0.49(-0.50%)
Jan 12, 2015 97.85 97.92 95.92 97.05 302,740 -0.32(-0.33%)
Jan 09, 2015 98.85 99.49 97.31 97.36 218,119 -1.56(-1.58%)
Jan 08, 2015 96.69 99.07 96.26 98.93 405,941 +3.08(+3.21%)
Jan 07, 2015 96.68 97.62 95.02 95.85 454,255 -0.17(-0.18%)
Jan 06, 2015 93.89 96.66 93.27 96.02 521,702 +3.40(+3.67%)
Jan 05, 2015 93.81 94.16 91.94 92.62 250,133 -1.41(-1.50%)
Jan 02, 2015 94.52 95.27 92.92 94.03 236,944 -0.46(-0.49%)
Dec 31, 2014 96.22 94.49 94.49 94.49 268,738 -1.57(-1.64%)
Dec 30, 2014 96.21 96.85 95.94 96.06 159,067 -0.55(-0.57%)
Dec 29, 2014 96.70 97.51 96.56 96.61 126,020 -0.42(-0.43%)
Dec 26, 2014 96.94 97.29 95.96 97.03 110,147 +0.54(+0.56%)
Dec 24, 2014 96.22 96.49 96.49 96.49 98,307 +0.20(+0.21%)
Dec 23, 2014 96.94 97.71 96.19 96.29 379,311 -0.08(-0.09%)
Dec 22, 2014 93.55 96.98 93.79 96.37 413,198 +2.82(+3.02%)
Dec 19, 2014 92.42 93.79 92.37 93.55 458,699 +0.93(+1.01%)
Dec 18, 2014 90.19 92.66 89.84 92.62 329,217 +2.85(+3.17%)
Dec 17, 2014 88.14 90.09 87.20 89.77 276,909 +1.87(+2.13%)
Dec 16, 2014 86.93 88.53 86.25 87.90 318,081 +0.74(+0.85%)
Dec 15, 2014 87.67 87.69 86.14 87.16 279,225 +0.07(+0.08%)
Dec 12, 2014 87.04 87.84 86.58 87.09 341,433 -0.92(-1.04%)
Dec 11, 2014 87.83 88.79 87.72 88.00 206,295 +0.45(+0.51%)
Dec 10, 2014 90.14 90.14 87.49 87.56 176,711 -2.94(-3.25%)
Dec 09, 2014 89.71 90.84 88.88 90.50 224,558 -0.52(-0.57%)
Dec 08, 2014 91.82 92.60 90.72 91.02 377,278 -0.85(-0.92%)
Dec 05, 2014 90.74 91.88 90.74 91.87 342,555 +1.52(+1.68%)
Dec 04, 2014 91.15 91.77 90.14 90.35 183,182 -1.47(-1.60%)
Dec 03, 2014 90.48 91.96 90.23 91.82 228,606 +1.33(+1.47%)
Dec 02, 2014 89.65 91.42 89.55 90.49 237,866 +0.51(+0.57%)
Dec 01, 2014 90.91 91.63 89.92 89.98 270,959 -1.58(-1.73%)
Nov 28, 2014 91.58 92.57 91.43 91.56 127,015 -0.39(-0.43%)
Nov 26, 2014 92.34 91.95 91.95 91.95 130,203 -0.58(-0.63%)
Nov 25, 2014 92.21 92.80 91.95 92.53 160,426 +0.39(+0.43%)
Nov 24, 2014 90.38 92.18 90.38 92.14 184,512 +1.76(+1.95%)
Nov 21, 2014 91.75 91.88 90.21 90.38 259,242 -0.40(-0.44%)
Nov 20, 2014 90.58 91.24 90.44 90.78 230,222 -0.54(-0.59%)
Nov 19, 2014 90.70 91.37 90.12 91.32 184,155 +0.33(+0.36%)
Nov 18, 2014 90.84 91.25 90.55 90.99 357,717 +0.54(+0.59%)
Nov 17, 2014 90.14 90.62 89.98 90.46 220,955 +0.17(+0.19%)
Nov 14, 2014 90.06 90.92 89.79 90.29 273,031 +0.02(+0.02%)
Nov 13, 2014 90.65 91.16 90.07 90.27 326,219 -0.44(-0.49%)
Nov 12, 2014 90.54 90.89 90.08 90.72 225,092 +0.07(+0.07%)
Nov 11, 2014 91.95 92.41 89.64 90.65 413,436 -1.07(-1.17%)
Nov 10, 2014 89.72 91.80 89.44 91.72 487,365 +2.29(+2.56%)
Nov 07, 2014 88.74 89.59 88.32 89.43 652,265 +0.76(+0.86%)
Nov 06, 2014 84.30 88.69 83.72 88.67 389,409 +0.80(+0.91%)
Nov 05, 2014 88.54 88.97 87.58 87.87 333,839 -0.44(-0.50%)
Nov 04, 2014 88.07 88.60 87.69 88.31 430,379 +0.21(+0.24%)
Nov 03, 2014 88.20 89.01 87.39 88.10 266,602 -0.49(-0.55%)
Oct 31, 2014 87.90 88.74 87.59 88.59 300,576 +1.59(+1.83%)
Oct 30, 2014 86.68 87.04 85.95 87.00 281,458 +0.51(+0.59%)
Oct 29, 2014 85.38 86.60 85.22 86.49 356,180 +1.08(+1.26%)
Oct 28, 2014 83.08 85.42 83.02 85.41 307,109 +2.60(+3.14%)
Oct 27, 2014 81.62 82.85 81.75 82.80 395,779 +1.05(+1.29%)
Oct 24, 2014 81.81 82.01 81.24 81.75 303,156 -0.07(-0.08%)
Oct 23, 2014 81.57 82.77 81.57 81.82 223,475 +1.26(+1.56%)
Oct 22, 2014 81.21 82.36 80.47 80.56 219,645 -0.51(-0.63%)
Oct 21, 2014 78.08 81.10 78.08 81.07 308,106 +3.07(+3.94%)
Oct 20, 2014 78.51 78.54 77.49 78.00 454,409 -0.98(-1.24%)
Oct 17, 2014 78.57 79.22 78.12 78.98 558,344 +1.52(+1.96%)
Oct 16, 2014 76.60 78.18 76.27 77.46 528,200 -0.65(-0.84%)
Oct 15, 2014 77.23 78.75 75.73 78.12 508,497 -0.50(-0.64%)
Oct 14, 2014 77.69 79.44 77.35 78.62 387,647 +1.29(+1.67%)
Oct 13, 2014 79.72 80.47 77.26 77.33 503,640 -2.45(-3.07%)
Oct 10, 2014 81.62 82.12 79.75 79.78 487,987 -2.19(-2.67%)
Oct 09, 2014 82.84 82.90 82.02 81.97 374,178 -1.25(-1.50%)
Oct 08, 2014 82.49 83.31 81.40 83.21 535,523 +0.83(+1.01%)
Oct 07, 2014 85.03 85.03 82.27 82.39 644,715 -2.95(-3.45%)
Oct 06, 2014 86.93 87.09 85.06 85.33 364,541 -1.67(-1.92%)
Oct 03, 2014 86.75 87.46 86.39 87.01 268,345 +0.86(+1.00%)
Oct 02, 2014 86.23 86.96 85.39 86.14 379,960 -0.12(-0.14%)
Oct 01, 2014 86.90 86.90 84.88 86.26 527,650 -0.98(-1.12%)
Sep 30, 2014 87.94 88.28 87.11 87.24 288,738 -0.83(-0.94%)
Sep 29, 2014 87.06 88.17 86.83 88.07 244,170 +0.27(+0.31%)
Sep 26, 2014 87.19 88.03 86.67 87.80 314,245 +0.65(+0.75%)
Sep 25, 2014 87.02 87.28 86.43 87.15 326,629 -0.26(-0.30%)
Sep 24, 2014 86.61 87.49 86.27 87.41 399,716 +0.71(+0.82%)
Sep 23, 2014 87.27 87.35 86.55 86.70 262,954 -0.67(-0.77%)
Sep 22, 2014 88.41 88.41 86.90 87.37 212,650 -1.27(-1.44%)
Sep 19, 2014 90.08 90.60 88.50 88.64 423,772 -1.43(-1.59%)
Sep 18, 2014 90.09 90.32 89.58 90.07 187,837 +0.48(+0.53%)
Sep 17, 2014 88.56 89.98 88.18 89.59 323,908 +1.04(+1.17%)
Sep 16, 2014 88.10 89.07 87.77 88.56 323,633 +0.60(+0.69%)
Sep 15, 2014 88.15 88.48 87.62 87.95 163,631 -0.09(-0.10%)
Sep 12, 2014 88.19 88.65 87.85 88.05 241,851 -0.39(-0.44%)
Sep 11, 2014 88.80 89.04 88.05 88.43 261,148 -0.52(-0.58%)
Sep 10, 2014 87.69 89.07 87.51 88.95 372,573 +1.37(+1.57%)
Sep 09, 2014 86.57 87.77 86.42 87.58 317,863 +1.02(+1.18%)
Sep 08, 2014 85.82 86.71 85.75 86.55 232,598 +0.65(+0.76%)
Sep 05, 2014 84.70 85.94 84.17 85.90 269,809 +1.21(+1.42%)
Sep 04, 2014 85.79 86.20 84.42 84.70 277,492 -0.99(-1.15%)
Sep 03, 2014 87.64 88.00 85.22 85.68 342,516 -2.00(-2.28%)
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.