Skip to main content

Huntington Ingalls Industries (NY: HII )

230.90 -1.06 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.30 38.68 38.08 38.33 872,660 -0.07(-0.18%)
Jan 30, 2013 38.63 38.69 38.19 38.40 684,421 -0.32(-0.83%)
Jan 29, 2013 38.80 38.92 38.62 38.72 821,706 -0.12(-0.31%)
Jan 28, 2013 39.23 39.26 38.70 38.84 625,183 -0.50(-1.28%)
Jan 25, 2013 39.47 39.53 39.14 39.34 302,103 -0.09(-0.22%)
Jan 24, 2013 39.55 39.76 39.27 39.43 120,093 -0.03(-0.09%)
Jan 23, 2013 38.98 39.60 38.81 39.47 158,421 +0.53(+1.36%)
Jan 22, 2013 38.68 39.08 38.50 38.94 130,071 +0.33(+0.85%)
Jan 18, 2013 38.39 38.72 38.12 38.61 138,392 +0.31(+0.81%)
Jan 17, 2013 37.60 38.43 37.58 38.30 221,740 +0.94(+2.53%)
Jan 16, 2013 37.71 37.88 37.30 37.35 206,382 -0.51(-1.35%)
Jan 15, 2013 37.38 38.18 37.38 37.86 274,906 +0.34(+0.90%)
Jan 14, 2013 37.41 37.75 37.23 37.53 187,160 +0.08(+0.21%)
Jan 11, 2013 37.67 37.67 37.34 37.45 176,655 -0.16(-0.41%)
Jan 10, 2013 37.60 37.68 37.37 37.60 207,957 +0.22(+0.60%)
Jan 09, 2013 37.66 37.83 37.32 37.38 291,841 -0.09(-0.23%)
Jan 08, 2013 37.68 37.83 37.29 37.47 312,754 -0.33(-0.87%)
Jan 07, 2013 37.91 38.20 37.67 37.80 296,612 -0.31(-0.82%)
Jan 04, 2013 37.92 38.14 37.63 38.11 274,340 +0.16(+0.43%)
Jan 03, 2013 38.17 38.24 37.80 37.94 283,238 -0.18(-0.48%)
Jan 02, 2013 37.72 38.13 37.54 38.12 301,416 +0.62(+1.66%)
Dec 31, 2012 36.35 37.61 36.03 37.50 456,012 +1.04(+2.85%)
Dec 28, 2012 36.64 37.29 36.45 36.46 583,233 -0.27(-0.73%)
Dec 27, 2012 37.08 37.37 36.45 36.73 712,786 -0.23(-0.63%)
Dec 26, 2012 37.18 37.67 36.59 36.96 540,553 -0.06(-0.16%)
Dec 24, 2012 37.40 37.46 36.88 37.02 226,318 -0.14(-0.37%)
Dec 21, 2012 36.57 37.44 36.43 37.16 813,429 -0.22(-0.58%)
Dec 20, 2012 36.55 37.46 36.22 37.38 532,750 +0.80(+2.18%)
Dec 19, 2012 36.54 36.82 36.02 36.58 568,809 -0.11(-0.31%)
Dec 18, 2012 36.00 36.75 35.79 36.70 664,324 +0.67(+1.87%)
Dec 17, 2012 35.85 36.25 35.62 36.02 512,807 +0.13(+0.36%)
Dec 14, 2012 35.79 36.12 35.49 35.89 503,035 +0.02(+0.05%)
Dec 13, 2012 36.13 36.23 35.58 35.87 572,165 -0.41(-1.12%)
Dec 12, 2012 35.69 36.47 35.57 36.28 639,119 +0.77(+2.17%)
Dec 11, 2012 35.55 35.76 35.20 35.51 506,820 +0.04(+0.12%)
Dec 10, 2012 35.16 35.69 34.95 35.47 707,540 +0.24(+0.69%)
Dec 07, 2012 34.78 35.29 34.74 35.23 504,734 +0.53(+1.52%)
Dec 06, 2012 34.73 35.08 34.52 34.70 596,576 -0.12(-0.35%)
Dec 05, 2012 34.82 35.21 34.61 34.82 501,562 -0.03(-0.07%)
Dec 04, 2012 34.71 35.15 34.54 34.84 517,720 -0.50(-1.42%)
Nov 30, 2012 35.47 35.51 34.75 35.35 761,327 -0.13(-0.37%)
Nov 29, 2012 35.48 35.78 35.36 35.48 604,066 +0.08(+0.22%)
Nov 28, 2012 35.29 35.57 35.10 35.40 572,037 -0.17(-0.49%)
Nov 27, 2012 35.72 35.76 35.26 35.57 485,959 -0.15(-0.41%)
Nov 26, 2012 35.26 35.95 35.26 35.72 340,010 +0.24(+0.68%)
Nov 23, 2012 35.40 35.69 35.21 35.48 221,153 +0.10(+0.29%)
Nov 21, 2012 35.16 35.46 35.01 35.37 233,685 +0.22(+0.64%)
Nov 20, 2012 35.00 35.38 34.84 35.15 173,093 +0.03(+0.07%)
Nov 19, 2012 35.21 35.26 34.76 35.12 220,693 +0.25(+0.72%)
Nov 16, 2012 34.95 35.26 34.63 34.87 728,462 +0.09(+0.25%)
Nov 15, 2012 34.57 35.15 34.42 34.78 506,905 +0.22(+0.63%)
Nov 14, 2012 35.03 35.05 34.48 34.57 287,209 -0.39(-1.11%)
Nov 13, 2012 34.20 35.12 33.88 34.96 410,359 +0.46(+1.33%)
Nov 12, 2012 34.81 34.86 34.41 34.50 155,630 -0.29(-0.82%)
Nov 09, 2012 35.34 35.96 34.24 34.78 622,720 -0.94(-2.64%)
Nov 08, 2012 36.74 37.60 35.28 35.73 689,244 -1.88(-4.99%)
Nov 07, 2012 37.15 42.34 36.80 37.60 651,853 -1.30(-3.34%)
Nov 06, 2012 38.44 38.94 38.15 38.90 613,160 +0.82(+2.16%)
Nov 05, 2012 37.60 38.16 37.42 38.08 409,815 +0.74(+1.99%)
Nov 02, 2012 37.83 37.83 37.07 37.34 262,675 -0.29(-0.78%)
Nov 01, 2012 35.33 37.86 35.21 37.63 501,984 +0.96(+2.62%)
Oct 31, 2012 36.20 36.99 36.03 36.67 145,966 +0.43(+1.19%)
Oct 26, 2012 36.34 36.24 36.24 36.24 99,968 -0.52(-1.41%)
Oct 25, 2012 35.96 36.84 35.96 36.76 204,841 +0.96(+2.68%)
Oct 24, 2012 36.25 36.51 35.72 35.80 115,261 -0.39(-1.08%)
Oct 23, 2012 35.43 36.34 35.34 36.19 260,453 -0.18(-0.50%)
Oct 19, 2012 36.31 36.51 35.80 36.37 179,978 +0.03(+0.10%)
Oct 18, 2012 36.41 36.56 36.23 36.33 219,352 -0.13(-0.36%)
Oct 17, 2012 36.19 36.58 35.22 36.46 236,244 +1.00(+2.81%)
Oct 16, 2012 35.29 35.64 35.00 35.47 348,550 +0.24(+0.69%)
Oct 15, 2012 35.61 35.74 34.91 35.23 379,175 -0.49(-1.38%)
Oct 12, 2012 37.15 37.15 35.61 35.72 271,214 -1.20(-3.26%)
Oct 11, 2012 36.26 37.21 36.04 36.92 236,753 +0.87(+2.40%)
Oct 10, 2012 35.93 36.16 35.82 36.06 581,166 +0.13(+0.36%)
Oct 09, 2012 36.36 36.67 35.90 35.93 128,987 -0.47(-1.28%)
Oct 08, 2012 36.77 36.77 36.34 36.39 150,491 -0.42(-1.13%)
Oct 05, 2012 36.60 37.12 36.51 36.81 225,828 +0.30(+0.83%)
Oct 04, 2012 35.80 36.51 35.74 36.51 344,716 +0.71(+1.98%)
Oct 03, 2012 36.50 36.52 35.10 35.80 940,974 -1.17(-3.16%)
Oct 02, 2012 36.41 36.97 36.33 36.96 350,559 +0.60(+1.64%)
Oct 01, 2012 36.39 36.80 36.00 36.37 466,204 -0.02(-0.05%)
Sep 28, 2012 36.44 36.64 36.04 36.38 220,712 -0.19(-0.52%)
Sep 27, 2012 36.00 36.62 35.81 36.58 395,080 +0.67(+1.88%)
Sep 26, 2012 36.10 36.31 35.60 35.90 570,529 -0.14(-0.38%)
Sep 25, 2012 35.77 36.15 35.61 36.04 776,467 +0.36(+1.02%)
Sep 24, 2012 35.79 36.26 35.66 35.68 255,925 -0.32(-0.89%)
Sep 21, 2012 36.22 36.99 36.00 36.00 886,829 -0.08(-0.22%)
Sep 20, 2012 35.77 36.22 35.62 36.07 276,791 +0.22(+0.60%)
Sep 19, 2012 35.18 35.92 35.06 35.86 349,966 +0.75(+2.14%)
Sep 18, 2012 35.86 35.88 34.90 35.10 283,671 -0.84(-2.34%)
Sep 17, 2012 36.15 36.41 35.93 35.94 242,624 -0.34(-0.93%)
Sep 14, 2012 35.90 36.51 35.87 36.28 225,685 +0.49(+1.38%)
Sep 13, 2012 35.40 35.91 35.29 35.79 235,695 +0.34(+0.95%)
Sep 12, 2012 35.29 35.56 35.14 35.45 208,124 +0.36(+1.04%)
Sep 11, 2012 34.98 35.33 34.86 35.09 231,361 -0.02(-0.05%)
Sep 10, 2012 35.40 35.65 35.10 35.10 852,316 -0.16(-0.44%)
Sep 07, 2012 35.34 35.57 35.23 35.26 510,894 -0.04(-0.12%)
Sep 06, 2012 35.24 35.55 35.23 35.30 432,649 +0.20(+0.57%)
Sep 05, 2012 34.96 35.32 34.90 35.10 357,347 +0.15(+0.42%)
Sep 04, 2012 34.74 35.35 34.70 34.96 474,329 +0.29(+0.82%)
Aug 31, 2012 34.41 34.84 34.32 34.67 293,033 +0.33(+0.96%)
Aug 30, 2012 34.45 34.58 34.10 34.34 185,043 -0.27(-0.77%)
Aug 29, 2012 34.57 34.77 34.33 34.61 184,996 -0.03(-0.08%)
Aug 27, 2012 34.91 34.98 34.57 34.64 170,560 -0.03(-0.07%)
Aug 24, 2012 34.59 34.79 34.39 34.66 102,847 +0.08(+0.23%)
Aug 23, 2012 34.85 35.07 34.43 34.58 122,650 -0.35(-0.99%)
Aug 22, 2012 34.66 35.07 34.66 34.93 215,083 +0.16(+0.47%)
Aug 21, 2012 34.61 34.99 34.57 34.77 200,663 +0.01(+0.02%)
Aug 20, 2012 34.61 35.07 34.61 34.76 221,642 -0.03(-0.10%)
Aug 17, 2012 34.87 34.98 34.71 34.79 233,777 -0.16(-0.45%)
Aug 16, 2012 34.64 35.09 34.64 34.95 199,538 +0.30(+0.87%)
Aug 15, 2012 34.83 35.02 34.60 34.65 265,295 -0.19(-0.55%)
Aug 14, 2012 35.06 35.22 34.82 34.84 406,059 -0.07(-0.20%)
Aug 13, 2012 35.04 35.47 34.66 34.91 331,962 -0.11(-0.32%)
Aug 10, 2012 35.55 35.80 34.83 35.02 591,186 -0.63(-1.77%)
Aug 09, 2012 35.16 36.26 34.93 35.65 427,059 +0.84(+2.41%)
Aug 08, 2012 33.95 35.65 33.95 34.81 822,182 +1.38(+4.11%)
Aug 07, 2012 33.79 33.97 33.28 33.43 156,607 -0.24(-0.72%)
Aug 06, 2012 33.85 34.20 33.43 33.68 132,681 -0.22(-0.64%)
Aug 03, 2012 33.37 34.39 33.11 33.89 172,648 +0.87(+2.62%)
Aug 02, 2012 33.29 33.29 32.59 33.03 333,721 -0.42(-1.24%)
Aug 01, 2012 33.84 34.10 33.29 33.44 161,697 -0.29(-0.87%)
Jul 31, 2012 33.63 33.79 33.37 33.74 139,916 -0.01(-0.03%)
Jul 30, 2012 33.69 33.85 33.49 33.75 102,979 +0.05(+0.15%)
Jul 27, 2012 33.56 33.97 33.48 33.69 118,070 +0.17(+0.52%)
Jul 26, 2012 34.07 34.16 33.22 33.52 160,094 -0.31(-0.92%)
Jul 25, 2012 33.43 33.91 32.88 33.83 357,043 +0.54(+1.61%)
Jul 24, 2012 33.38 33.56 32.91 33.30 177,447 -0.09(-0.26%)
Jul 23, 2012 33.17 33.47 32.85 33.38 144,006 -0.19(-0.57%)
Jul 20, 2012 34.09 34.23 33.57 33.57 91,008 -0.64(-1.87%)
Jul 19, 2012 34.34 34.44 34.15 34.21 196,639 -0.07(-0.20%)
Jul 18, 2012 34.32 34.60 34.14 34.28 163,541 -0.08(-0.23%)
Jul 17, 2012 34.46 34.48 34.10 34.36 140,048 +0.02(+0.05%)
Jul 16, 2012 34.31 34.46 34.01 34.34 112,618 -0.13(-0.38%)
Jul 13, 2012 34.43 34.57 34.15 34.47 302,018 +0.16(+0.48%)
Jul 12, 2012 34.82 34.82 34.23 34.31 154,346 -0.80(-2.27%)
Jul 11, 2012 34.91 35.22 34.85 35.10 170,643 +0.16(+0.45%)
Jul 10, 2012 35.58 35.72 34.69 34.95 234,993 -0.56(-1.58%)
Jul 09, 2012 35.85 35.85 35.34 35.51 545,688 -0.35(-0.99%)
Jul 06, 2012 35.43 35.93 35.14 35.87 164,870 +0.28(+0.78%)
Jul 05, 2012 34.91 35.61 34.91 35.59 296,455 +0.46(+1.31%)
Jul 03, 2012 34.71 35.13 34.46 35.13 186,047 +0.45(+1.30%)
Jul 02, 2012 34.90 35.22 34.49 34.68 246,781 -0.14(-0.40%)
Jun 29, 2012 34.54 35.15 34.54 34.82 202,522 +0.79(+2.31%)
Jun 28, 2012 33.84 34.26 33.64 34.03 220,676 -0.02(-0.05%)
Jun 27, 2012 33.57 34.33 33.57 34.05 218,089 +0.37(+1.10%)
Jun 26, 2012 33.66 34.06 33.54 33.68 281,381 -0.02(-0.05%)
Jun 25, 2012 33.75 33.81 33.47 33.69 165,575 -0.27(-0.79%)
Jun 22, 2012 34.08 34.29 33.88 33.96 311,092 -0.03(-0.10%)
Jun 21, 2012 34.65 34.84 33.74 34.00 159,949 -0.61(-1.77%)
Jun 20, 2012 34.03 34.84 34.03 34.61 284,320 +0.80(+2.38%)
Jun 19, 2012 33.44 33.99 33.30 33.81 150,036 +0.28(+0.83%)
Jun 18, 2012 33.00 33.79 32.80 33.53 170,605 +0.30(+0.91%)
Jun 15, 2012 32.70 33.36 32.53 33.23 489,642 +0.57(+1.75%)
Jun 14, 2012 32.05 32.89 31.93 32.66 231,228 +0.57(+1.78%)
Jun 13, 2012 31.77 32.43 31.66 32.08 210,233 +0.32(+1.01%)
Jun 12, 2012 31.30 31.89 30.84 31.76 485,358 +0.37(+1.19%)
Jun 11, 2012 31.57 31.82 31.32 31.39 281,465 +0.04(+0.14%)
Jun 08, 2012 31.37 31.57 31.25 31.35 287,035 -0.09(-0.28%)
Jun 07, 2012 32.09 32.25 31.39 31.44 177,000 -0.41(-1.28%)
Jun 06, 2012 31.47 31.89 31.26 31.84 273,010 +0.58(+1.85%)
Jun 05, 2012 31.40 31.51 31.12 31.26 211,862 -0.28(-0.88%)
Jun 04, 2012 31.58 31.76 31.24 31.54 272,613 -0.04(-0.14%)
Jun 01, 2012 31.67 31.95 31.28 31.58 233,828 -0.24(-0.76%)
May 31, 2012 31.76 32.10 31.51 31.82 499,974 +0.15(+0.46%)
May 30, 2012 31.85 32.05 31.57 31.68 184,813 -0.42(-1.32%)
May 29, 2012 31.70 32.42 31.70 32.10 172,259 +0.59(+1.87%)
May 25, 2012 31.36 31.69 31.29 31.51 125,283 +0.16(+0.50%)
May 24, 2012 31.22 31.65 31.03 31.36 225,294 +0.15(+0.47%)
May 23, 2012 31.11 31.37 31.03 31.21 251,493 -0.13(-0.41%)
May 22, 2012 31.09 31.56 31.09 31.34 141,881 +0.23(+0.75%)
May 21, 2012 30.96 31.11 30.54 31.11 151,178 +0.10(+0.31%)
May 18, 2012 31.06 31.22 30.82 31.01 227,096 -0.05(-0.17%)
May 17, 2012 31.25 31.36 30.94 31.06 432,037 -0.25(-0.80%)
May 16, 2012 31.77 31.94 31.15 31.31 256,593 -0.35(-1.09%)
May 15, 2012 31.69 31.76 31.44 31.66 193,748 +0.14(+0.44%)
May 14, 2012 31.39 31.72 31.16 31.52 351,556 -0.22(-0.68%)
May 11, 2012 31.62 32.08 31.51 31.74 179,347 +0.03(+0.08%)
May 10, 2012 32.27 32.63 31.55 31.71 409,379 -0.39(-1.21%)
May 09, 2012 33.62 33.62 31.67 32.10 810,496 -1.94(-5.69%)
May 08, 2012 33.56 34.14 33.38 34.04 389,547 +0.21(+0.61%)
May 07, 2012 33.36 33.96 33.34 33.83 205,559 +0.31(+0.93%)
May 04, 2012 34.25 34.25 33.25 33.52 341,396 -0.81(-2.37%)
May 03, 2012 34.38 34.41 33.57 34.33 263,547 +0.02(+0.05%)
May 02, 2012 34.19 34.54 33.88 34.32 254,019 +0.22(+0.66%)
May 01, 2012 34.30 34.36 33.92 34.09 386,500 -0.04(-0.13%)
Apr 30, 2012 34.07 34.19 33.43 34.13 222,388 +0.01(+0.03%)
Apr 27, 2012 33.81 34.20 33.72 34.13 324,741 +0.42(+1.26%)
Apr 26, 2012 33.41 33.88 33.40 33.70 219,278 +0.22(+0.67%)
Apr 25, 2012 33.55 33.72 33.34 33.48 254,804 +0.06(+0.18%)
Apr 24, 2012 33.50 33.86 33.24 33.42 173,914 -0.21(-0.62%)
Apr 23, 2012 33.70 33.80 33.04 33.62 177,348 -0.29(-0.87%)
Apr 20, 2012 33.17 34.21 33.17 33.92 176,097 +0.96(+2.91%)
Apr 19, 2012 33.50 33.51 32.82 32.96 157,835 -0.49(-1.47%)
Apr 18, 2012 33.43 33.60 33.25 33.45 243,894 -0.13(-0.39%)
Apr 17, 2012 33.49 34.20 33.49 33.58 206,581 +0.29(+0.88%)
Apr 16, 2012 33.57 33.88 33.24 33.29 107,618 -0.23(-0.67%)
Apr 13, 2012 33.95 34.16 33.44 33.51 100,887 -0.64(-1.87%)
Apr 12, 2012 33.83 34.21 33.62 34.15 195,064 +0.39(+1.15%)
Apr 11, 2012 33.11 34.01 33.11 33.76 299,904 +0.97(+2.96%)
Apr 10, 2012 34.15 34.18 32.79 32.79 270,222 -1.53(-4.46%)
Apr 09, 2012 34.09 34.40 33.89 34.33 211,494 -0.21(-0.60%)
Apr 05, 2012 34.71 34.71 34.37 34.53 445,303 -0.36(-1.04%)
Apr 04, 2012 34.39 35.30 34.24 34.90 316,294 +0.29(+0.82%)
Apr 03, 2012 34.40 34.87 34.40 34.61 360,273 +0.30(+0.88%)
Apr 02, 2012 34.70 34.92 34.25 34.31 285,284 -0.51(-1.47%)
Mar 30, 2012 34.62 35.01 34.52 34.82 342,356 +0.21(+0.60%)
Mar 29, 2012 34.90 35.68 34.44 34.61 792,845 -0.40(-1.14%)
Mar 28, 2012 33.31 35.95 33.31 35.01 1,202,580 +2.22(+6.75%)
Mar 27, 2012 32.94 33.36 32.75 32.79 162,096 -0.17(-0.53%)
Mar 26, 2012 32.53 33.04 32.48 32.97 204,513 +0.60(+1.84%)
Mar 23, 2012 32.22 32.66 32.06 32.37 150,968 +0.20(+0.62%)
Mar 22, 2012 32.28 32.42 31.76 32.17 263,727 -0.36(-1.12%)
Mar 21, 2012 32.36 32.79 32.06 32.53 217,617 +0.10(+0.29%)
Mar 20, 2012 32.83 32.95 32.34 32.44 117,924 -0.60(-1.81%)
Mar 19, 2012 32.62 33.15 32.60 33.04 220,401 +0.37(+1.14%)
Mar 16, 2012 32.52 32.88 32.48 32.66 337,515 +0.22(+0.67%)
Mar 15, 2012 32.21 32.52 32.07 32.45 148,684 +0.30(+0.94%)
Mar 14, 2012 32.22 32.40 31.92 32.14 209,966 -0.30(-0.93%)
Mar 13, 2012 32.79 32.83 32.21 32.45 182,319 -0.29(-0.90%)
Mar 12, 2012 32.40 32.80 32.19 32.74 198,137 +0.33(+1.01%)
Mar 09, 2012 31.42 32.41 31.35 32.41 335,427 +1.00(+3.20%)
Mar 08, 2012 31.49 31.59 31.14 31.41 293,207 +0.14(+0.44%)
Mar 07, 2012 31.41 31.57 31.23 31.27 89,019 +0.03(+0.08%)
Mar 06, 2012 31.22 31.34 31.14 31.25 162,803 -0.23(-0.74%)
Mar 05, 2012 31.21 31.63 31.21 31.48 341,524 +0.27(+0.86%)
Mar 02, 2012 31.44 31.54 31.07 31.21 94,288 -0.27(-0.85%)
Mar 01, 2012 31.08 31.53 31.08 31.48 144,048 +0.43(+1.39%)
Feb 29, 2012 30.73 31.41 30.59 31.05 184,811 +0.32(+1.04%)
Feb 28, 2012 31.17 31.24 30.71 30.73 100,295 -0.35(-1.14%)
Feb 27, 2012 31.15 31.31 31.04 31.08 103,415 -0.39(-1.24%)
Feb 24, 2012 31.46 31.68 31.25 31.47 216,271 +0.00(+0.00%)
Feb 23, 2012 31.12 31.54 31.05 31.47 200,773 +0.40(+1.28%)
Feb 22, 2012 31.24 31.47 30.76 31.07 154,264 -0.33(-1.05%)
Feb 21, 2012 31.41 31.57 30.95 31.40 194,741 -0.10(-0.30%)
Feb 17, 2012 31.54 31.63 31.46 31.50 173,605 -0.03(-0.08%)
Feb 16, 2012 31.67 31.67 31.35 31.52 247,389 -0.15(-0.46%)
Feb 15, 2012 31.80 31.90 31.38 31.67 220,253 -0.08(-0.25%)
Feb 14, 2012 31.52 31.85 31.52 31.75 171,614 +0.12(+0.38%)
Feb 13, 2012 31.89 31.97 31.57 31.63 255,271 -0.03(-0.11%)
Feb 10, 2012 31.92 32.22 31.63 31.66 213,952 -0.59(-1.82%)
Feb 09, 2012 32.93 33.11 32.12 32.25 284,258 -0.62(-1.90%)
Feb 08, 2012 32.73 33.01 32.73 32.87 206,190 +0.10(+0.29%)
Feb 07, 2012 33.22 33.22 32.76 32.78 374,128 -0.45(-1.35%)
Feb 06, 2012 33.08 33.37 32.74 33.23 210,886 -0.04(-0.13%)
Feb 03, 2012 33.55 33.74 33.26 33.27 279,490 -0.10(-0.29%)
Feb 02, 2012 33.59 33.97 33.26 33.36 657,312 -0.23(-0.70%)
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.