Skip to main content

Huntington Ingalls Industries (NY: HII )

291.59 +1.84 (+0.64%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 97.49 97.49 95.61 96.64 554,849 +0.12(+0.12%)
Jun 29, 2015 97.61 97.95 96.35 96.52 337,307 -2.05(-2.08%)
Jun 26, 2015 99.74 100.04 98.46 98.58 568,783 -1.16(-1.16%)
Jun 25, 2015 100.17 100.50 99.35 99.74 278,870 -0.07(-0.07%)
Jun 24, 2015 102.36 102.36 99.73 99.80 297,033 -2.60(-2.54%)
Jun 23, 2015 101.19 102.47 99.92 102.41 499,791 +1.10(+1.08%)
Jun 22, 2015 101.31 101.39 100.16 101.31 305,735 +0.50(+0.49%)
Jun 19, 2015 101.01 101.81 100.80 100.81 380,610 -0.46(-0.46%)
Jun 18, 2015 101.02 101.98 100.83 101.27 389,473 +0.34(+0.34%)
Jun 17, 2015 100.43 101.27 99.61 100.93 332,476 +0.62(+0.62%)
Jun 16, 2015 100.29 101.38 99.86 100.31 342,136 +0.14(+0.14%)
Jun 15, 2015 100.52 101.13 99.14 100.17 391,625 -1.23(-1.21%)
Jun 12, 2015 100.89 101.64 100.76 101.40 339,153 -0.34(-0.34%)
Jun 11, 2015 101.99 102.64 101.38 101.74 657,338 -0.19(-0.19%)
Jun 10, 2015 101.43 102.98 101.19 101.93 467,364 +1.12(+1.12%)
Jun 09, 2015 102.22 102.22 100.70 100.81 293,059 -1.26(-1.24%)
Jun 08, 2015 102.80 103.00 101.71 102.07 247,187 -0.65(-0.63%)
Jun 05, 2015 102.16 102.78 101.05 102.72 259,791 +0.25(+0.24%)
Jun 04, 2015 103.95 104.64 101.40 102.47 296,104 -2.06(-1.97%)
Jun 03, 2015 105.20 106.02 104.16 104.53 294,499 -0.13(-0.12%)
Jun 02, 2015 103.44 106.03 103.44 104.66 383,364 +0.17(+0.16%)
Jun 01, 2015 107.23 107.23 103.98 104.49 666,427 -1.94(-1.82%)
May 29, 2015 105.97 106.77 104.59 106.43 469,126 +0.50(+0.47%)
May 28, 2015 105.97 106.58 105.19 105.93 296,254 -0.43(-0.40%)
May 27, 2015 104.72 106.64 104.17 106.36 306,572 +1.70(+1.62%)
May 26, 2015 104.54 105.00 104.29 104.66 440,896 -0.45(-0.43%)
May 22, 2015 104.80 105.12 105.12 105.12 305,409 -0.23(-0.22%)
May 21, 2015 105.00 105.82 104.47 105.35 283,128 +0.86(+0.82%)
May 20, 2015 103.66 104.90 102.60 104.49 401,165 +1.40(+1.36%)
May 19, 2015 102.67 103.94 102.37 103.09 462,391 -2.58(-2.44%)
May 18, 2015 104.81 105.86 104.38 105.66 254,927 +0.51(+0.49%)
May 15, 2015 106.14 106.36 104.85 105.15 301,109 -1.07(-1.01%)
May 14, 2015 105.19 106.71 105.11 106.22 362,246 +1.33(+1.27%)
May 13, 2015 104.07 105.30 103.54 104.89 519,427 +1.64(+1.59%)
May 12, 2015 102.69 103.96 102.14 103.24 589,754 -0.24(-0.23%)
May 11, 2015 101.43 104.29 101.39 103.48 743,426 +1.88(+1.85%)
May 08, 2015 103.88 104.86 100.02 101.60 1,504,064 -4.09(-3.87%)
May 07, 2015 110.21 110.21 103.11 105.69 1,563,538 -8.73(-7.63%)
May 06, 2015 114.93 115.43 113.73 114.42 343,568 -0.12(-0.10%)
May 05, 2015 116.30 116.50 114.37 114.53 351,618 -1.53(-1.32%)
May 04, 2015 114.34 116.56 113.01 116.07 271,648 +1.45(+1.27%)
May 01, 2015 112.99 115.11 112.43 114.61 340,999 +2.03(+1.80%)
Apr 30, 2015 116.05 116.85 112.35 112.58 506,381 -4.36(-3.73%)
Apr 29, 2015 117.24 117.81 116.85 116.95 233,138 -0.45(-0.39%)
Apr 28, 2015 117.64 118.67 116.46 117.40 238,288 -0.77(-0.65%)
Apr 27, 2015 119.39 119.87 117.40 118.17 225,585 -1.23(-1.03%)
Apr 24, 2015 119.03 119.70 118.66 119.40 153,438 +0.47(+0.40%)
Apr 23, 2015 118.87 119.77 118.50 118.93 245,414 -0.64(-0.54%)
Apr 22, 2015 119.05 119.91 117.50 119.58 197,839 +0.47(+0.40%)
Apr 21, 2015 118.98 119.58 118.17 119.10 412,629 +0.90(+0.76%)
Apr 20, 2015 118.03 118.84 117.64 118.21 221,754 +0.56(+0.48%)
Apr 17, 2015 119.28 119.28 117.07 117.64 183,382 -2.62(-2.18%)
Apr 16, 2015 119.73 120.58 118.70 120.26 302,908 +0.71(+0.59%)
Apr 15, 2015 119.96 120.38 119.13 119.55 266,599 +0.62(+0.52%)
Apr 14, 2015 119.95 120.50 118.70 118.92 315,663 -1.07(-0.89%)
Apr 13, 2015 120.89 121.23 119.76 119.99 308,183 -1.50(-1.23%)
Apr 10, 2015 119.98 121.51 119.98 121.49 281,179 +1.42(+1.18%)
Apr 09, 2015 119.92 120.47 119.32 120.07 243,447 -0.41(-0.34%)
Apr 08, 2015 121.17 121.91 120.12 120.48 271,230 -0.51(-0.42%)
Apr 07, 2015 120.96 122.34 120.86 121.00 225,796 +0.03(+0.03%)
Apr 06, 2015 118.74 121.10 118.62 120.96 219,920 +1.66(+1.39%)
Apr 02, 2015 120.31 119.30 119.30 119.30 189,463 -1.02(-0.85%)
Apr 01, 2015 119.72 120.46 117.78 120.32 273,838 +0.41(+0.34%)
Mar 31, 2015 121.03 121.51 119.13 119.91 335,845 -1.51(-1.24%)
Mar 30, 2015 118.93 122.15 118.45 121.41 454,599 +3.66(+3.11%)
Mar 27, 2015 118.42 119.19 117.33 117.75 538,169 -0.57(-0.49%)
Mar 26, 2015 117.89 119.16 117.32 118.33 334,391 +0.26(+0.22%)
Mar 25, 2015 121.70 121.77 117.95 118.07 249,817 -3.63(-2.98%)
Mar 24, 2015 121.89 122.97 120.88 121.70 313,812 +0.01(+0.01%)
Mar 23, 2015 122.47 122.84 120.66 121.69 304,361 -0.72(-0.59%)
Mar 20, 2015 121.45 123.20 121.06 122.41 474,513 +1.49(+1.23%)
Mar 19, 2015 121.21 121.44 119.83 120.92 227,874 -0.13(-0.11%)
Mar 18, 2015 119.98 121.24 118.46 121.05 244,223 +0.96(+0.80%)
Mar 17, 2015 118.96 120.37 117.95 120.09 285,195 +0.80(+0.67%)
Mar 16, 2015 119.93 120.76 118.71 119.29 431,048 +0.09(+0.07%)
Mar 13, 2015 119.87 121.17 118.43 119.21 297,220 -1.13(-0.94%)
Mar 12, 2015 119.83 120.75 118.87 120.34 285,599 +1.49(+1.25%)
Mar 11, 2015 117.86 118.92 116.88 118.85 382,677 +1.35(+1.15%)
Mar 10, 2015 118.28 118.86 117.17 117.50 370,792 -1.68(-1.41%)
Mar 09, 2015 117.78 120.11 117.08 119.17 424,152 +1.90(+1.62%)
Mar 06, 2015 119.48 119.76 116.49 117.27 524,925 -3.26(-2.70%)
Mar 05, 2015 122.40 122.40 120.29 120.53 300,251 -1.75(-1.43%)
Mar 04, 2015 121.11 122.60 120.11 122.28 488,408 +0.97(+0.80%)
Mar 03, 2015 121.57 122.66 120.33 121.31 354,672 -1.16(-0.95%)
Mar 02, 2015 120.58 122.71 119.71 122.47 679,284 +1.89(+1.57%)
Feb 27, 2015 122.00 122.05 120.45 120.58 384,606 -1.12(-0.92%)
Feb 26, 2015 120.38 122.74 120.22 121.70 452,174 +0.49(+0.40%)
Feb 25, 2015 119.55 122.45 118.97 121.21 573,184 +2.05(+1.72%)
Feb 24, 2015 120.02 121.39 118.10 119.16 760,521 -2.34(-1.92%)
Feb 23, 2015 117.50 121.51 117.50 121.50 625,033 +4.03(+3.43%)
Feb 20, 2015 113.47 117.57 113.00 117.47 963,345 +4.00(+3.53%)
Feb 19, 2015 112.62 118.40 110.38 113.47 1,258,807 +3.92(+3.57%)
Feb 18, 2015 106.82 109.59 106.82 109.56 619,984 +2.47(+2.31%)
Feb 17, 2015 107.00 108.34 106.66 107.08 493,027 +0.33(+0.31%)
Feb 13, 2015 105.82 106.75 106.75 106.75 471,538 +0.87(+0.82%)
Feb 12, 2015 104.81 106.29 103.94 105.88 333,951 +1.82(+1.75%)
Feb 11, 2015 102.31 104.36 102.31 104.06 300,933 +1.26(+1.23%)
Feb 10, 2015 102.38 102.99 101.42 102.80 206,249 +1.08(+1.07%)
Feb 09, 2015 103.20 103.75 101.55 101.71 248,622 -2.12(-2.05%)
Feb 06, 2015 102.89 104.50 102.50 103.84 439,802 +0.74(+0.72%)
Feb 05, 2015 103.98 104.27 102.81 103.10 215,713 -0.02(-0.02%)
Feb 04, 2015 103.38 104.03 102.74 103.11 243,868 -0.26(-0.26%)
Feb 03, 2015 101.10 103.50 101.10 103.38 371,563 +2.70(+2.68%)
Feb 02, 2015 99.58 100.72 97.78 100.68 262,326 +1.20(+1.21%)
Jan 30, 2015 100.25 100.86 99.17 99.48 331,930 -1.61(-1.60%)
Jan 29, 2015 101.13 101.46 99.52 101.09 263,382 +0.04(+0.04%)
Jan 28, 2015 102.62 103.05 100.60 101.05 253,398 -0.52(-0.51%)
Jan 27, 2015 100.38 102.11 100.38 101.57 363,157 -0.40(-0.39%)
Jan 26, 2015 101.71 102.01 100.46 101.97 319,293 -0.08(-0.08%)
Jan 23, 2015 101.87 102.23 100.56 102.05 303,569 +0.18(+0.18%)
Jan 22, 2015 99.72 102.19 98.48 101.87 366,428 +2.98(+3.01%)
Jan 21, 2015 97.77 99.06 97.27 98.89 335,068 +0.96(+0.98%)
Jan 20, 2015 98.63 99.36 96.72 97.93 433,319 -0.73(-0.74%)
Jan 16, 2015 95.79 98.82 95.79 98.67 321,256 +2.40(+2.49%)
Jan 15, 2015 96.71 98.05 95.41 96.27 393,768 -0.59(-0.61%)
Jan 14, 2015 96.54 98.25 95.84 96.86 507,153 -1.19(-1.21%)
Jan 13, 2015 98.79 100.30 97.06 98.05 352,624 -0.49(-0.50%)
Jan 12, 2015 99.36 99.43 97.40 98.54 298,147 -0.32(-0.33%)
Jan 09, 2015 100.38 101.03 98.81 98.86 214,810 -1.59(-1.58%)
Jan 08, 2015 98.18 100.60 97.75 100.45 399,782 +3.12(+3.21%)
Jan 07, 2015 98.17 99.12 96.48 97.33 447,363 -0.17(-0.17%)
Jan 06, 2015 95.33 98.15 94.71 97.50 513,787 +3.46(+3.67%)
Jan 05, 2015 95.26 95.61 93.35 94.04 246,339 -1.43(-1.50%)
Jan 02, 2015 95.97 96.74 94.35 95.48 233,349 -0.47(-0.49%)
Dec 31, 2014 97.70 95.95 95.95 95.95 264,661 -1.60(-1.64%)
Dec 30, 2014 97.70 98.34 97.41 97.54 156,654 -0.55(-0.57%)
Dec 29, 2014 98.19 99.01 98.05 98.10 124,108 -0.43(-0.43%)
Dec 26, 2014 98.43 98.79 97.44 98.52 108,476 +0.55(+0.56%)
Dec 24, 2014 97.70 97.98 97.98 97.98 96,815 +0.20(+0.21%)
Dec 23, 2014 98.43 99.21 97.67 97.77 373,557 -0.09(-0.09%)
Dec 22, 2014 94.99 98.47 95.24 97.86 406,929 +2.87(+3.02%)
Dec 19, 2014 93.85 95.23 93.79 94.99 451,740 +0.95(+1.01%)
Dec 18, 2014 91.58 94.09 91.23 94.04 324,223 +2.89(+3.17%)
Dec 17, 2014 89.50 91.48 88.54 91.15 272,707 +1.90(+2.13%)
Dec 16, 2014 88.27 89.89 87.58 89.25 313,255 +0.75(+0.85%)
Dec 15, 2014 89.02 89.04 87.47 88.50 274,988 +0.07(+0.08%)
Dec 12, 2014 88.38 89.19 87.91 88.43 336,253 -0.93(-1.04%)
Dec 11, 2014 89.18 90.15 89.07 89.36 203,165 +0.45(+0.51%)
Dec 10, 2014 91.53 91.53 88.84 88.91 174,030 -2.99(-3.25%)
Dec 09, 2014 91.09 92.24 90.25 91.89 221,151 -0.53(-0.57%)
Dec 08, 2014 93.23 94.03 92.12 92.42 371,555 -0.86(-0.92%)
Dec 05, 2014 92.14 93.29 92.14 93.29 337,358 +1.54(+1.68%)
Dec 04, 2014 92.55 93.18 91.53 91.74 180,403 -1.49(-1.60%)
Dec 03, 2014 91.87 93.38 91.62 93.23 225,138 +1.35(+1.47%)
Dec 02, 2014 91.03 92.82 90.93 91.89 234,258 +0.52(+0.57%)
Dec 01, 2014 92.31 93.04 91.31 91.37 266,848 -1.60(-1.73%)
Nov 28, 2014 92.99 93.99 92.84 92.97 125,088 -0.40(-0.43%)
Nov 26, 2014 93.76 93.37 93.37 93.37 128,228 -0.59(-0.63%)
Nov 25, 2014 93.63 94.23 93.37 93.96 157,992 +0.40(+0.43%)
Nov 24, 2014 91.77 93.60 91.77 93.56 181,713 +1.79(+1.95%)
Nov 21, 2014 93.16 93.29 91.60 91.77 255,310 -0.41(-0.44%)
Nov 20, 2014 91.98 92.65 91.83 92.18 226,729 -0.54(-0.59%)
Nov 19, 2014 92.10 92.78 91.51 92.73 181,361 +0.33(+0.36%)
Nov 18, 2014 92.24 92.66 91.94 92.39 352,290 +0.54(+0.59%)
Nov 17, 2014 91.53 92.02 91.36 91.85 217,603 +0.17(+0.19%)
Nov 14, 2014 91.45 92.33 91.17 91.68 268,888 +0.02(+0.02%)
Nov 13, 2014 92.05 92.56 91.46 91.66 321,270 -0.45(-0.49%)
Nov 12, 2014 91.93 92.29 91.47 92.11 221,677 +0.07(+0.07%)
Nov 11, 2014 93.37 93.83 91.02 92.05 407,164 -1.09(-1.17%)
Nov 10, 2014 91.10 93.22 90.82 93.13 479,971 +2.32(+2.56%)
Nov 07, 2014 90.11 90.97 89.68 90.81 642,370 +0.77(+0.86%)
Nov 06, 2014 85.60 90.06 85.01 90.04 383,501 +0.82(+0.91%)
Nov 05, 2014 89.90 90.34 88.93 89.22 328,775 -0.45(-0.50%)
Nov 04, 2014 89.43 89.96 89.04 89.67 423,850 +0.21(+0.24%)
Nov 03, 2014 89.55 90.38 88.74 89.46 262,557 -0.49(-0.55%)
Oct 31, 2014 89.26 90.11 88.94 89.95 296,016 +1.62(+1.83%)
Oct 30, 2014 88.02 88.38 87.28 88.34 277,188 +0.52(+0.59%)
Oct 29, 2014 86.70 87.93 86.53 87.82 350,776 +1.10(+1.26%)
Oct 28, 2014 84.36 86.73 84.30 86.72 302,449 +2.64(+3.14%)
Oct 27, 2014 82.88 84.13 83.01 84.08 389,775 +1.07(+1.29%)
Oct 24, 2014 83.07 83.27 82.49 83.01 298,557 -0.07(-0.08%)
Oct 23, 2014 82.82 84.05 82.82 83.08 220,085 +1.28(+1.56%)
Oct 22, 2014 82.46 83.63 81.71 81.80 216,312 -0.52(-0.63%)
Oct 21, 2014 79.29 82.35 79.29 82.32 303,432 +3.12(+3.94%)
Oct 20, 2014 79.72 79.75 78.69 79.20 447,515 -0.99(-1.24%)
Oct 17, 2014 79.78 80.44 79.33 80.20 549,873 +1.54(+1.96%)
Oct 16, 2014 77.78 79.39 77.44 78.66 520,187 -0.66(-0.84%)
Oct 15, 2014 78.42 79.97 76.89 79.32 500,783 -0.51(-0.64%)
Oct 14, 2014 78.89 80.66 78.55 79.83 381,766 +1.31(+1.67%)
Oct 13, 2014 80.95 81.71 78.45 78.52 495,999 -2.49(-3.07%)
Oct 10, 2014 82.87 83.38 80.98 81.01 480,584 -2.22(-2.67%)
Oct 09, 2014 84.11 84.17 83.29 83.23 368,501 -1.27(-1.50%)
Oct 08, 2014 83.76 84.60 82.65 84.50 527,398 +0.84(+1.01%)
Oct 07, 2014 86.34 86.34 83.54 83.65 634,934 -2.99(-3.45%)
Oct 06, 2014 88.27 88.43 86.37 86.65 359,011 -1.70(-1.92%)
Oct 03, 2014 88.08 88.81 87.72 88.35 264,274 +0.88(+1.00%)
Oct 02, 2014 87.56 88.30 86.71 87.47 374,196 -0.12(-0.14%)
Oct 01, 2014 88.24 88.24 86.19 87.59 519,645 -0.99(-1.12%)
Sep 30, 2014 89.29 89.64 88.45 88.59 284,358 -0.84(-0.94%)
Sep 29, 2014 88.40 89.53 88.17 89.43 240,466 +0.27(+0.31%)
Sep 26, 2014 88.53 89.38 88.01 89.15 309,477 +0.66(+0.75%)
Sep 25, 2014 88.36 88.63 87.76 88.49 321,674 -0.26(-0.30%)
Sep 24, 2014 87.95 88.84 87.60 88.76 393,652 +0.72(+0.82%)
Sep 23, 2014 88.62 88.70 87.88 88.03 258,965 -0.68(-0.77%)
Sep 22, 2014 89.78 89.78 88.24 88.71 209,424 -1.29(-1.44%)
Sep 19, 2014 91.47 92.00 89.86 90.00 417,343 -1.45(-1.59%)
Sep 18, 2014 91.48 91.71 90.96 91.46 184,988 +0.48(+0.53%)
Sep 17, 2014 89.92 91.36 89.54 90.97 318,994 +1.05(+1.17%)
Sep 16, 2014 89.46 90.45 89.13 89.92 318,724 +0.61(+0.69%)
Sep 15, 2014 89.51 89.84 88.97 89.31 161,148 -0.09(-0.10%)
Sep 12, 2014 89.55 90.01 89.21 89.40 238,181 -0.39(-0.44%)
Sep 11, 2014 90.17 90.41 89.40 89.79 257,186 -0.53(-0.58%)
Sep 10, 2014 89.04 90.45 88.86 90.32 366,921 +1.39(+1.57%)
Sep 09, 2014 87.91 89.12 87.75 88.93 313,040 +1.04(+1.18%)
Sep 08, 2014 87.14 88.04 87.07 87.89 229,069 +0.66(+0.76%)
Sep 05, 2014 86.00 87.26 85.47 87.23 265,716 +1.22(+1.42%)
Sep 04, 2014 87.11 87.53 85.72 86.00 273,282 -1.00(-1.15%)
Sep 03, 2014 88.99 89.36 86.54 87.00 337,320 -2.03(-2.28%)
Sep 02, 2014 86.93 88.97 86.58 89.04 486,068 +2.24(+2.58%)
Aug 29, 2014 86.80 86.80 86.80 86.80 123,284 +0.03(+0.03%)
Aug 28, 2014 87.45 87.57 86.64 86.77 187,328 -0.78(-0.89%)
Aug 27, 2014 87.24 87.96 86.94 87.56 257,710 +0.59(+0.67%)
Aug 26, 2014 87.39 87.40 86.89 86.97 200,197 -0.56(-0.64%)
Aug 25, 2014 87.79 88.10 87.39 87.53 169,322 +0.22(+0.25%)
Aug 22, 2014 87.86 88.01 87.29 87.31 172,835 -0.44(-0.50%)
Aug 21, 2014 87.23 87.85 87.05 87.75 216,764 +0.48(+0.55%)
Aug 20, 2014 87.10 87.43 86.66 87.27 201,378 +0.06(+0.07%)
Aug 19, 2014 86.27 87.79 86.27 87.21 536,482 +1.15(+1.33%)
Aug 18, 2014 85.01 86.32 84.99 86.06 207,044 +1.47(+1.73%)
Aug 15, 2014 85.17 85.43 83.97 84.59 295,729 -0.42(-0.49%)
Aug 14, 2014 84.25 85.33 83.68 85.01 324,699 +0.83(+0.99%)
Aug 13, 2014 81.93 84.26 81.93 84.18 359,560 +2.84(+3.49%)
Aug 12, 2014 81.50 82.16 80.94 81.34 371,076 -0.14(-0.17%)
Aug 11, 2014 81.55 82.90 81.15 81.47 342,548 +0.99(+1.23%)
Aug 08, 2014 79.05 80.67 78.96 80.48 408,352 +1.44(+1.82%)
Aug 07, 2014 76.10 79.22 75.98 79.04 502,750 +3.19(+4.21%)
Aug 06, 2014 75.90 76.25 75.41 75.85 280,772 -0.48(-0.62%)
Aug 05, 2014 75.59 76.76 75.19 76.32 355,250 +0.57(+0.75%)
Aug 04, 2014 76.47 76.86 75.37 75.75 333,878 -0.95(-1.24%)
Aug 01, 2014 76.81 77.88 75.79 76.70 512,808 -0.43(-0.56%)
Jul 31, 2014 78.46 78.91 77.13 77.14 412,192 -1.82(-2.30%)
Jul 30, 2014 79.09 79.53 78.69 78.95 334,785 +0.07(+0.09%)
Jul 29, 2014 79.39 79.72 78.88 78.88 369,028 -0.55(-0.69%)
Jul 28, 2014 79.38 79.63 78.97 79.44 384,695 +0.20(+0.25%)
Jul 25, 2014 79.03 79.46 78.91 79.24 440,177 +0.00(+0.00%)
Jul 24, 2014 79.11 79.33 78.63 79.24 387,563 +0.14(+0.17%)
Jul 23, 2014 79.03 79.12 78.47 79.11 289,073 +0.17(+0.21%)
Jul 22, 2014 78.94 79.29 78.45 78.94 300,516 +0.64(+0.81%)
Jul 21, 2014 77.93 78.66 77.76 78.30 348,962 +0.20(+0.26%)
Jul 18, 2014 76.90 78.32 76.84 78.10 342,647 +1.34(+1.75%)
Jul 17, 2014 77.81 78.53 76.72 76.76 374,053 -1.08(-1.38%)
Jul 16, 2014 79.35 79.50 77.83 77.83 469,198 -0.96(-1.22%)
Jul 15, 2014 78.66 79.50 78.28 78.79 234,591 +0.09(+0.12%)
Jul 14, 2014 78.78 79.12 78.05 78.70 416,088 +0.55(+0.71%)
Jul 11, 2014 78.45 78.75 77.63 78.15 306,835 -0.26(-0.34%)
Jul 10, 2014 77.25 78.61 76.90 78.41 514,438 +0.32(+0.41%)
Jul 09, 2014 78.72 78.94 77.77 78.09 450,003 -0.14(-0.18%)
Jul 08, 2014 79.33 79.46 77.84 78.23 433,286 -1.12(-1.41%)
Jul 07, 2014 79.75 79.75 79.08 79.35 274,794 -0.43(-0.54%)
Jul 03, 2014 80.33 79.78 79.78 79.78 365,744 -0.14(-0.18%)
Jul 02, 2014 80.60 81.10 79.83 79.93 327,624 -0.96(-1.19%)
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.