Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.42 30.74 30.18 30.48 522,041 +0.14(+0.46%)
May 30, 2012 30.50 30.69 30.23 30.34 192,970 -0.41(-1.32%)
May 29, 2012 30.36 31.05 30.36 30.74 179,861 +0.56(+1.87%)
May 25, 2012 30.03 30.35 29.97 30.18 130,812 +0.15(+0.50%)
May 24, 2012 29.90 30.31 29.72 30.03 235,238 +0.14(+0.47%)
May 23, 2012 29.79 30.04 29.72 29.89 262,593 -0.12(-0.41%)
May 22, 2012 29.78 30.22 29.78 30.02 148,143 +0.22(+0.75%)
May 21, 2012 29.65 29.79 29.24 29.79 157,851 +0.09(+0.31%)
May 18, 2012 29.75 29.90 29.52 29.70 237,119 -0.05(-0.17%)
May 17, 2012 29.93 30.04 29.63 29.75 451,106 -0.24(-0.80%)
May 16, 2012 30.43 30.59 29.83 29.99 267,918 -0.33(-1.09%)
May 15, 2012 30.35 30.41 30.11 30.32 202,299 +0.13(+0.44%)
May 14, 2012 30.07 30.38 29.84 30.19 367,072 -0.21(-0.68%)
May 11, 2012 30.28 30.73 30.18 30.40 187,262 +0.02(+0.08%)
May 10, 2012 30.91 31.25 30.21 30.37 427,448 -0.37(-1.21%)
May 09, 2012 32.19 32.19 30.33 30.74 846,268 -1.86(-5.69%)
May 08, 2012 32.15 32.70 31.97 32.60 406,741 +0.20(+0.61%)
May 07, 2012 31.95 32.53 31.93 32.40 214,632 +0.30(+0.93%)
May 04, 2012 32.80 32.80 31.85 32.10 356,464 -0.78(-2.37%)
May 03, 2012 32.92 32.96 32.15 32.88 275,179 +0.02(+0.05%)
May 02, 2012 32.74 33.08 32.44 32.87 265,230 +0.22(+0.66%)
May 01, 2012 32.85 32.91 32.49 32.65 403,559 -0.04(-0.13%)
Apr 30, 2012 32.63 32.74 32.02 32.69 232,204 +0.01(+0.03%)
Apr 27, 2012 32.38 32.75 32.29 32.68 339,074 +0.41(+1.26%)
Apr 26, 2012 32.00 32.45 31.99 32.28 228,957 +0.22(+0.67%)
Apr 25, 2012 32.13 32.30 31.93 32.06 266,050 +0.06(+0.18%)
Apr 24, 2012 32.09 32.43 31.83 32.00 181,590 -0.20(-0.62%)
Apr 23, 2012 32.28 32.37 31.65 32.20 185,176 -0.28(-0.87%)
Apr 20, 2012 31.76 32.77 31.76 32.48 183,869 +0.92(+2.91%)
Apr 19, 2012 32.09 32.10 31.43 31.57 164,802 -0.47(-1.47%)
Apr 18, 2012 32.01 32.18 31.85 32.04 254,658 -0.12(-0.39%)
Apr 17, 2012 32.07 32.75 32.07 32.16 215,698 +0.28(+0.88%)
Apr 16, 2012 32.15 32.44 31.83 31.88 112,368 -0.22(-0.67%)
Apr 13, 2012 32.52 32.72 32.03 32.10 105,340 -0.61(-1.88%)
Apr 12, 2012 32.40 32.77 32.19 32.71 203,674 +0.37(+1.15%)
Apr 11, 2012 31.71 32.57 31.71 32.34 313,141 +0.93(+2.96%)
Apr 10, 2012 32.71 32.73 31.40 31.41 282,149 -1.47(-4.46%)
Apr 09, 2012 32.65 32.95 32.46 32.87 220,828 -0.20(-0.60%)
Apr 05, 2012 33.25 33.25 32.92 33.07 464,957 -0.35(-1.04%)
Apr 04, 2012 32.94 33.81 32.79 33.42 330,254 +0.27(+0.82%)
Apr 03, 2012 32.95 33.40 32.95 33.15 376,175 +0.29(+0.88%)
Apr 02, 2012 33.23 33.45 32.80 32.86 297,876 -0.49(-1.47%)
Mar 30, 2012 33.16 33.53 33.06 33.35 357,467 +0.20(+0.60%)
Mar 29, 2012 33.42 34.17 32.98 33.15 827,838 -0.38(-1.14%)
Mar 28, 2012 31.90 34.43 31.90 33.53 1,255,658 +2.12(+6.75%)
Mar 27, 2012 31.55 31.95 31.37 31.41 169,251 -0.17(-0.52%)
Mar 26, 2012 31.16 31.65 31.11 31.57 213,540 +0.57(+1.84%)
Mar 23, 2012 30.86 31.28 30.70 31.00 157,631 +0.19(+0.62%)
Mar 22, 2012 30.92 31.05 30.42 30.81 275,367 -0.35(-1.12%)
Mar 21, 2012 30.99 31.40 30.70 31.16 227,221 +0.09(+0.29%)
Mar 20, 2012 31.44 31.55 30.98 31.07 123,129 -0.57(-1.81%)
Mar 19, 2012 31.24 31.75 31.23 31.64 230,128 +0.36(+1.14%)
Mar 16, 2012 31.14 31.49 31.11 31.28 352,412 +0.21(+0.67%)
Mar 15, 2012 30.85 31.14 30.71 31.08 155,247 +0.29(+0.94%)
Mar 14, 2012 30.86 31.03 30.57 30.79 219,233 -0.29(-0.93%)
Mar 13, 2012 31.40 31.44 30.85 31.08 190,366 -0.28(-0.90%)
Mar 12, 2012 31.03 31.42 30.83 31.36 206,882 +0.31(+1.01%)
Mar 09, 2012 30.09 31.04 30.02 31.04 350,231 +0.96(+3.20%)
Mar 08, 2012 30.16 30.26 29.82 30.08 306,148 +0.13(+0.44%)
Mar 07, 2012 30.08 30.24 29.91 29.95 92,948 +0.02(+0.08%)
Mar 06, 2012 29.90 30.02 29.82 29.92 169,988 -0.22(-0.74%)
Mar 05, 2012 29.89 30.29 29.89 30.15 356,598 +0.26(+0.86%)
Mar 02, 2012 30.11 30.21 29.76 29.89 98,449 -0.26(-0.85%)
Mar 01, 2012 29.77 30.20 29.77 30.15 150,406 +0.41(+1.39%)
Feb 29, 2012 29.43 30.08 29.29 29.73 192,968 +0.31(+1.04%)
Feb 28, 2012 29.85 29.92 29.41 29.43 104,722 -0.34(-1.14%)
Feb 27, 2012 29.83 29.98 29.73 29.77 107,980 -0.37(-1.24%)
Feb 24, 2012 30.13 30.34 29.93 30.14 225,817 +0.00(+0.00%)
Feb 23, 2012 29.80 30.21 29.73 30.14 209,635 +0.38(+1.28%)
Feb 22, 2012 29.92 30.14 29.46 29.76 161,073 -0.31(-1.05%)
Feb 21, 2012 30.08 30.24 29.64 30.07 203,336 -0.09(-0.30%)
Feb 17, 2012 30.21 30.29 30.13 30.16 181,267 -0.02(-0.08%)
Feb 16, 2012 30.33 30.33 30.02 30.19 258,308 -0.14(-0.46%)
Feb 15, 2012 30.45 30.55 30.06 30.33 229,974 -0.07(-0.25%)
Feb 14, 2012 30.19 30.50 30.19 30.40 179,188 +0.12(+0.38%)
Feb 13, 2012 30.55 30.62 30.23 30.29 266,537 -0.03(-0.11%)
Feb 10, 2012 30.57 30.86 30.29 30.32 223,395 -0.56(-1.82%)
Feb 09, 2012 31.54 31.71 30.76 30.89 296,804 -0.60(-1.90%)
Feb 08, 2012 31.35 31.61 31.35 31.48 215,291 +0.09(+0.29%)
Feb 07, 2012 31.81 31.82 31.37 31.39 390,641 -0.43(-1.35%)
Feb 06, 2012 31.68 31.96 31.36 31.82 220,193 -0.04(-0.13%)
Feb 03, 2012 32.13 32.31 31.86 31.86 291,825 -0.09(-0.29%)
Feb 02, 2012 32.17 32.53 31.86 31.95 686,323 -0.22(-0.70%)
Feb 01, 2012 31.23 32.19 31.08 32.18 568,947 +0.95(+3.05%)
Jan 31, 2012 30.87 31.25 30.70 31.23 310,224 +0.51(+1.65%)
Jan 30, 2012 30.94 30.94 30.54 30.72 362,015 -0.17(-0.56%)
Jan 27, 2012 30.18 31.03 29.96 30.89 598,613 +0.66(+2.19%)
Jan 26, 2012 29.24 30.47 29.19 30.23 651,659 +1.14(+3.93%)
Jan 25, 2012 28.24 29.13 28.13 29.09 455,878 +0.78(+2.75%)
Jan 24, 2012 28.02 28.32 27.75 28.31 153,041 +0.13(+0.47%)
Jan 23, 2012 28.08 28.30 27.87 28.18 139,470 +0.22(+0.77%)
Jan 20, 2012 28.12 28.17 27.86 27.96 156,157 -0.26(-0.91%)
Jan 19, 2012 28.47 28.75 28.07 28.22 221,690 -0.24(-0.84%)
Jan 18, 2012 28.35 28.79 28.26 28.46 355,580 +0.12(+0.41%)
Jan 17, 2012 27.94 28.38 27.94 28.34 621,064 +0.51(+1.85%)
Jan 13, 2012 27.79 27.94 27.36 27.83 142,560 -0.16(-0.56%)
Jan 12, 2012 28.19 28.34 27.89 27.99 343,222 -0.15(-0.53%)
Jan 11, 2012 26.92 28.61 26.84 28.13 490,121 +1.09(+4.01%)
Jan 10, 2012 26.66 27.22 26.63 27.05 159,785 +0.65(+2.45%)
Jan 09, 2012 26.82 27.07 26.38 26.40 251,861 -0.36(-1.36%)
Jan 06, 2012 26.49 26.80 26.24 26.77 352,237 +0.33(+1.25%)
Jan 05, 2012 26.21 26.63 25.95 26.44 363,020 +0.08(+0.31%)
Jan 04, 2012 26.68 26.80 26.28 26.35 435,549 +0.43(+1.66%)
Dec 30, 2011 26.62 26.63 25.91 25.92 105,437 -0.55(-2.07%)
Dec 29, 2011 26.15 26.59 26.15 26.47 95,720 +0.36(+1.36%)
Dec 28, 2011 26.78 26.88 26.09 26.11 126,079 -0.76(-2.84%)
Dec 27, 2011 26.63 27.12 26.62 26.87 146,329 +0.07(+0.28%)
Dec 23, 2011 26.96 26.96 26.61 26.80 122,125 -0.13(-0.49%)
Dec 21, 2011 26.54 26.94 26.41 26.93 219,992 +0.27(+0.99%)
Dec 20, 2011 26.66 26.93 26.39 26.67 223,069 +0.28(+1.07%)
Dec 19, 2011 26.28 26.72 26.24 26.39 498,341 +0.18(+0.70%)
Dec 16, 2011 25.93 26.29 25.90 26.20 1,535,827 +0.47(+1.84%)
Dec 15, 2011 25.89 26.00 25.27 25.73 454,394 +0.07(+0.29%)
Dec 14, 2011 25.01 25.75 24.88 25.66 292,349 +0.46(+1.84%)
Dec 13, 2011 25.08 25.53 25.08 25.19 344,007 +0.23(+0.93%)
Dec 12, 2011 25.28 25.39 24.66 24.96 286,753 -0.59(-2.30%)
Dec 09, 2011 25.33 25.77 25.28 25.55 194,217 +0.26(+1.02%)
Dec 08, 2011 25.90 26.15 25.12 25.29 330,844 -0.83(-3.17%)
Dec 07, 2011 25.73 26.21 25.08 26.12 457,952 +0.18(+0.70%)
Dec 06, 2011 26.05 26.33 25.88 25.94 367,457 -0.04(-0.16%)
Dec 05, 2011 26.13 26.31 25.85 25.98 512,537 +0.12(+0.48%)
Dec 02, 2011 26.52 26.52 25.82 25.86 452,749 -0.41(-1.58%)
Dec 01, 2011 26.20 26.48 26.00 26.27 393,413 -0.04(-0.16%)
Nov 30, 2011 26.18 26.45 25.90 26.31 526,689 +0.62(+2.42%)
Nov 29, 2011 25.51 25.84 25.30 25.69 360,818 +0.31(+1.21%)
Nov 28, 2011 25.03 25.60 24.74 25.38 442,871 +0.98(+4.01%)
Nov 25, 2011 24.20 24.63 24.20 24.41 106,554 +0.12(+0.51%)
Nov 23, 2011 24.36 24.52 23.97 24.28 388,407 -0.25(-1.01%)
Nov 22, 2011 24.75 24.75 24.17 24.53 519,821 -0.28(-1.14%)
Nov 21, 2011 25.27 25.45 24.17 24.81 274,315 -0.71(-2.79%)
Nov 18, 2011 25.19 25.71 25.13 25.52 262,591 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,192 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.61 25.71 186,652 -0.53(-2.02%)
Nov 15, 2011 25.03 26.39 25.03 26.24 383,936 +1.09(+4.35%)
Nov 14, 2011 25.08 25.55 25.04 25.14 451,001 -0.17(-0.65%)
Nov 11, 2011 25.81 26.05 25.01 25.31 924,665 -0.38(-1.48%)
Nov 10, 2011 24.75 27.02 24.75 25.69 898,272 +1.52(+6.27%)
Nov 09, 2011 24.40 24.71 23.75 24.17 604,043 -0.77(-3.09%)
Nov 08, 2011 24.61 25.08 24.47 24.94 319,638 +0.41(+1.69%)
Nov 07, 2011 24.70 24.75 24.04 24.53 286,943 -0.13(-0.54%)
Nov 04, 2011 24.50 24.74 23.92 24.66 153,901 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,234 +0.68(+2.83%)
Nov 02, 2011 23.77 24.03 23.18 24.00 339,690 +0.42(+1.79%)
Nov 01, 2011 23.96 24.23 22.99 23.58 702,411 -0.87(-3.56%)
Oct 31, 2011 24.16 24.94 23.76 24.45 405,289 +0.07(+0.27%)
Oct 28, 2011 24.24 24.80 24.15 24.38 230,599 +0.13(+0.55%)
Oct 27, 2011 24.70 24.71 23.88 24.25 580,765 +0.45(+1.88%)
Oct 26, 2011 24.09 24.57 23.51 23.80 595,626 -0.18(-0.76%)
Oct 25, 2011 23.72 24.13 23.49 23.98 524,014 +0.17(+0.73%)
Oct 24, 2011 22.90 23.84 22.81 23.81 441,085 +0.99(+4.32%)
Oct 21, 2011 22.38 23.03 22.18 22.82 574,283 +0.62(+2.80%)
Oct 20, 2011 21.90 22.28 21.36 22.20 395,100 +0.36(+1.63%)
Oct 19, 2011 21.87 22.14 21.78 21.84 338,625 -0.09(-0.42%)
Oct 18, 2011 21.89 22.28 21.57 21.94 540,984 -0.02(-0.11%)
Oct 17, 2011 21.96 22.23 21.82 21.96 741,180 -0.02(-0.08%)
Oct 14, 2011 21.47 22.02 21.45 21.98 204,920 +0.75(+3.51%)
Oct 13, 2011 20.93 21.29 20.77 21.23 246,134 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.04 449,417 +0.12(+0.59%)
Oct 11, 2011 20.14 21.08 20.14 20.92 222,753 +0.69(+3.40%)
Oct 10, 2011 20.10 20.41 19.85 20.23 220,940 +0.46(+2.35%)
Oct 07, 2011 19.62 20.21 19.46 19.76 495,484 +0.14(+0.72%)
Oct 06, 2011 19.68 19.70 19.45 19.62 539,645 +0.69(+3.63%)
Oct 05, 2011 19.33 19.45 18.89 18.94 399,609 -0.36(-1.85%)
Oct 04, 2011 19.28 19.37 18.75 19.29 480,949 -0.15(-0.77%)
Oct 03, 2011 20.03 20.10 19.22 19.44 498,004 -0.72(-3.58%)
Sep 30, 2011 20.00 20.89 19.65 20.16 585,811 -0.09(-0.45%)
Sep 29, 2011 20.63 20.84 19.52 20.25 706,906 -0.12(-0.57%)
Sep 28, 2011 21.67 21.67 20.10 20.37 2,379,927 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.96 22.34 483,686 -0.02(-0.07%)
Sep 26, 2011 22.58 22.66 21.89 22.36 215,842 -0.09(-0.41%)
Sep 23, 2011 22.47 22.74 22.11 22.45 459,339 -0.01(-0.04%)
Sep 22, 2011 22.18 22.78 22.18 22.46 616,779 -0.27(-1.17%)
Sep 21, 2011 22.66 23.21 22.58 22.72 262,765 +0.09(+0.40%)
Sep 20, 2011 23.39 23.57 22.62 22.63 182,025 -0.80(-3.43%)
Sep 19, 2011 23.44 23.60 22.99 23.44 189,508 -0.35(-1.46%)
Sep 16, 2011 23.54 23.87 23.33 23.78 424,769 +0.39(+1.66%)
Sep 15, 2011 23.69 23.76 23.00 23.39 345,385 -0.14(-0.60%)
Sep 14, 2011 23.28 23.89 22.81 23.54 292,280 +0.36(+1.54%)
Sep 13, 2011 22.62 23.36 22.53 23.18 351,565 +0.64(+2.83%)
Sep 12, 2011 21.89 22.54 21.88 22.54 231,992 +0.39(+1.76%)
Sep 09, 2011 22.33 22.58 21.87 22.15 412,765 -0.34(-1.51%)
Sep 08, 2011 23.52 23.73 22.44 22.49 421,784 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,643 +0.91(+3.99%)
Sep 06, 2011 22.46 23.09 22.01 22.86 553,437 -0.02(-0.11%)
Sep 02, 2011 24.21 24.31 22.83 22.89 389,282 -1.57(-6.40%)
Sep 01, 2011 24.81 25.32 24.41 24.45 300,807 -0.36(-1.44%)
Aug 31, 2011 25.50 25.89 24.62 24.81 453,220 -0.56(-2.22%)
Aug 30, 2011 25.18 25.61 25.02 25.37 301,696 -0.15(-0.58%)
Aug 29, 2011 25.19 25.68 24.70 25.52 247,623 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.94 25.07 265,621 +0.48(+1.96%)
Aug 25, 2011 25.55 25.55 24.53 24.59 293,933 -0.77(-3.04%)
Aug 24, 2011 24.25 25.58 24.25 25.36 364,676 +1.12(+4.62%)
Aug 23, 2011 23.60 24.40 23.29 24.24 587,038 +0.70(+2.99%)
Aug 22, 2011 24.02 24.42 23.44 23.54 392,255 -0.19(-0.80%)
Aug 19, 2011 23.63 24.37 23.63 23.73 598,344 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.73 595,996 -0.70(-2.88%)
Aug 17, 2011 24.52 24.65 24.10 24.44 247,031 +0.01(+0.03%)
Aug 16, 2011 23.49 24.55 23.49 24.43 968,294 +0.74(+3.11%)
Aug 15, 2011 23.31 23.79 23.30 23.69 596,803 +0.47(+2.03%)
Aug 12, 2011 23.19 24.08 23.06 23.22 958,057 +0.16(+0.68%)
Aug 11, 2011 23.12 23.52 21.95 23.06 783,059 -0.15(-0.64%)
Aug 10, 2011 24.32 24.32 23.04 23.21 1,221,336 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.92 24.63 1,455,274 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.57 24.77 1,090,510 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,631 -0.39(-1.49%)
Aug 04, 2011 26.34 26.65 26.15 26.19 609,074 -0.41(-1.53%)
Aug 03, 2011 26.95 27.08 26.22 26.59 621,624 -0.30(-1.11%)
Aug 02, 2011 27.10 27.63 26.89 26.89 447,396 -0.32(-1.19%)
Aug 01, 2011 27.74 27.89 27.17 27.21 650,810 -0.53(-1.91%)
Jul 29, 2011 27.93 28.26 27.63 27.74 412,292 -0.43(-1.53%)
Jul 28, 2011 28.26 28.66 28.15 28.18 379,322 -0.17(-0.58%)
Jul 27, 2011 28.95 29.19 28.21 28.34 515,054 -0.80(-2.73%)
Jul 26, 2011 29.65 29.65 29.12 29.14 828,332 +0.73(+2.57%)
Jul 25, 2011 27.81 28.61 27.65 28.41 466,799 +0.31(+1.09%)
Jul 22, 2011 28.11 28.15 27.82 28.10 396,305 +0.41(+1.47%)
Jul 21, 2011 27.61 27.89 27.48 27.70 281,677 +0.16(+0.57%)
Jul 20, 2011 27.55 27.94 27.46 27.54 378,966 -0.07(-0.24%)
Jul 19, 2011 27.60 27.62 27.27 27.60 470,304 +0.09(+0.33%)
Jul 18, 2011 27.68 27.82 27.37 27.51 746,895 -0.27(-0.95%)
Jul 15, 2011 27.74 27.89 27.36 27.78 732,942 -0.02(-0.09%)
Jul 14, 2011 28.25 28.25 27.36 27.80 582,479 -0.41(-1.44%)
Jul 13, 2011 28.50 28.61 27.52 28.21 1,716,740 -0.30(-1.05%)
Jul 12, 2011 28.72 28.72 28.30 28.51 964,724 -0.36(-1.26%)
Jul 11, 2011 28.85 29.02 28.53 28.87 625,615 -0.13(-0.46%)
Jul 08, 2011 28.33 29.24 28.32 29.00 978,844 +0.42(+1.48%)
Jul 07, 2011 29.34 29.44 28.51 28.58 378,140 -0.63(-2.16%)
Jul 06, 2011 28.63 29.83 28.33 29.21 832,904 +0.51(+1.76%)
Jul 05, 2011 28.64 28.95 28.61 28.71 402,882 +0.02(+0.09%)
Jul 01, 2011 28.60 29.07 28.55 28.68 343,391 +0.09(+0.32%)
Jun 30, 2011 28.89 29.05 28.37 28.59 724,803 -0.27(-0.92%)
Jun 29, 2011 29.22 29.29 28.77 28.86 396,503 -0.36(-1.25%)
Jun 28, 2011 29.25 29.60 29.05 29.22 193,415 +0.05(+0.17%)
Jun 27, 2011 29.42 29.79 29.15 29.17 195,761 -0.32(-1.10%)
Jun 24, 2011 29.82 29.82 29.21 29.49 649,845 -0.26(-0.86%)
Jun 23, 2011 29.83 29.93 29.60 29.75 203,851 -0.21(-0.69%)
Jun 22, 2011 29.98 30.40 29.83 29.96 156,519 -0.17(-0.55%)
Jun 21, 2011 29.89 30.21 29.86 30.12 239,024 +0.30(+1.00%)
Jun 20, 2011 29.88 29.88 29.81 29.82 2,365,384 +0.03(+0.11%)
Jun 17, 2011 29.98 30.19 29.72 29.79 596,408 -0.04(-0.14%)
Jun 16, 2011 29.92 30.20 29.81 29.83 350,046 -0.13(-0.44%)
Jun 15, 2011 30.04 30.12 29.73 29.97 348,885 -0.35(-1.15%)
Jun 14, 2011 30.41 30.45 30.13 30.31 279,012 +0.06(+0.19%)
Jun 13, 2011 30.11 30.45 30.11 30.26 465,247 +0.15(+0.50%)
Jun 10, 2011 30.55 30.55 29.96 30.11 557,724 -0.55(-1.78%)
Jun 09, 2011 30.61 31.00 30.50 30.65 1,190,770 +0.02(+0.05%)
Jun 08, 2011 30.07 30.75 30.07 30.64 306,476 +0.44(+1.45%)
Jun 07, 2011 29.83 30.27 29.74 30.20 304,149 +0.38(+1.28%)
Jun 06, 2011 29.58 29.94 29.43 29.82 428,556 +0.15(+0.50%)
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.