Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 83.94 84.88 83.82 84.70 450,521 +0.38(+0.45%)
May 29, 2014 85.21 85.21 83.98 84.31 266,615 -0.48(-0.56%)
May 28, 2014 84.09 85.26 84.09 84.79 623,108 +0.73(+0.87%)
May 27, 2014 83.54 84.29 83.18 84.06 434,963 +0.56(+0.67%)
May 23, 2014 82.55 83.50 83.50 83.50 449,157 +1.25(+1.52%)
May 22, 2014 81.50 82.64 81.18 82.25 238,759 +0.62(+0.76%)
May 21, 2014 81.03 81.74 80.68 81.63 521,109 +1.01(+1.25%)
May 20, 2014 81.10 81.55 80.33 80.62 615,096 -0.66(-0.81%)
May 19, 2014 81.11 82.36 80.77 81.28 579,882 -0.13(-0.16%)
May 16, 2014 81.95 82.10 80.62 81.41 473,775 -0.25(-0.31%)
May 15, 2014 83.28 83.56 80.73 81.66 648,486 -2.75(-3.26%)
May 14, 2014 86.09 86.35 84.22 84.42 324,378 -1.69(-1.97%)
May 13, 2014 85.90 86.23 85.65 86.11 305,589 +0.39(+0.45%)
May 12, 2014 84.84 86.13 84.68 85.72 664,656 +0.86(+1.01%)
May 09, 2014 85.10 86.01 83.76 84.86 667,748 -0.45(-0.53%)
May 08, 2014 84.74 88.50 84.70 85.31 945,001 -2.53(-2.88%)
May 07, 2014 86.46 88.02 85.69 87.84 288,548 +1.46(+1.70%)
May 06, 2014 87.17 87.80 86.20 86.38 414,849 -1.31(-1.50%)
May 05, 2014 88.01 88.51 86.83 87.69 260,162 -0.61(-0.69%)
May 02, 2014 87.11 88.90 87.11 88.30 281,212 +0.91(+1.04%)
May 01, 2014 87.18 88.41 86.75 87.40 146,375 +0.19(+0.21%)
Apr 30, 2014 85.74 87.26 85.37 87.21 314,014 +1.46(+1.70%)
Apr 29, 2014 84.20 85.92 84.02 85.75 190,928 +1.86(+2.22%)
Apr 28, 2014 85.97 86.17 83.02 83.89 406,904 -1.25(-1.47%)
Apr 25, 2014 87.46 87.70 85.08 85.14 306,748 -2.76(-3.14%)
Apr 24, 2014 88.38 88.60 86.86 87.90 254,557 -0.24(-0.27%)
Apr 23, 2014 87.83 88.26 87.39 88.14 345,343 +0.40(+0.45%)
Apr 22, 2014 88.06 88.97 87.73 87.74 330,375 -0.27(-0.31%)
Apr 21, 2014 87.78 88.24 87.21 88.01 280,870 -0.08(-0.09%)
Apr 17, 2014 85.82 88.09 88.09 88.09 358,924 +2.27(+2.64%)
Apr 16, 2014 84.89 86.02 84.10 85.82 377,576 +1.31(+1.55%)
Apr 15, 2014 83.42 84.75 82.30 84.51 401,415 +1.09(+1.31%)
Apr 14, 2014 83.41 84.02 83.14 83.42 339,181 +0.30(+0.36%)
Apr 11, 2014 84.00 84.73 83.02 83.12 369,913 -1.05(-1.25%)
Apr 10, 2014 84.97 85.40 84.02 84.17 565,439 -0.73(-0.86%)
Apr 09, 2014 83.81 85.19 83.48 84.90 343,545 +1.73(+2.08%)
Apr 08, 2014 84.53 84.75 82.25 83.17 540,801 -1.35(-1.59%)
Apr 07, 2014 85.38 85.39 83.76 84.52 427,756 -0.84(-0.98%)
Apr 04, 2014 88.36 89.19 85.30 85.36 284,337 -3.12(-3.52%)
Apr 03, 2014 88.57 88.79 87.79 88.47 309,952 +0.28(+0.32%)
Apr 02, 2014 87.76 88.39 87.39 88.19 371,016 +0.71(+0.81%)
Apr 01, 2014 86.65 87.86 86.51 87.48 450,820 +0.90(+1.04%)
Mar 31, 2014 85.15 86.95 84.80 86.58 322,624 +2.00(+2.36%)
Mar 28, 2014 84.85 86.07 84.47 84.58 381,089 -0.05(-0.06%)
Mar 27, 2014 84.24 85.23 83.89 84.64 514,537 +0.47(+0.56%)
Mar 26, 2014 85.29 85.96 84.13 84.16 369,513 -0.81(-0.96%)
Mar 25, 2014 84.88 85.34 84.58 84.97 361,331 +0.41(+0.48%)
Mar 24, 2014 85.05 85.11 82.86 84.57 523,145 +0.32(+0.38%)
Mar 21, 2014 85.83 86.04 84.15 84.25 715,227 -1.01(-1.18%)
Mar 20, 2014 85.67 85.86 84.96 85.25 352,753 -0.32(-0.38%)
Mar 19, 2014 86.68 86.78 84.78 85.58 327,242 -1.05(-1.21%)
Mar 18, 2014 86.15 86.69 85.98 86.63 380,511 +0.36(+0.41%)
Mar 17, 2014 86.08 87.16 85.94 86.27 410,718 -0.39(-0.45%)
Mar 14, 2014 86.62 87.59 86.24 86.66 451,144 +0.04(+0.05%)
Mar 13, 2014 88.12 88.45 86.27 86.62 463,033 -1.32(-1.50%)
Mar 12, 2014 87.21 88.15 86.46 87.94 492,164 +0.19(+0.22%)
Mar 11, 2014 89.24 89.34 87.60 87.74 471,925 -1.47(-1.65%)
Mar 10, 2014 88.86 89.54 88.58 89.22 519,353 +0.47(+0.53%)
Mar 07, 2014 89.75 90.25 88.69 88.74 683,040 -0.13(-0.14%)
Mar 06, 2014 88.17 89.78 87.73 88.87 1,018,702 +0.91(+1.03%)
Mar 05, 2014 88.75 89.53 87.89 87.96 579,129 -0.39(-0.44%)
Mar 04, 2014 89.40 89.40 87.72 88.35 594,757 +1.09(+1.25%)
Mar 03, 2014 84.65 87.82 84.02 87.26 629,446 +1.63(+1.90%)
Feb 28, 2014 85.72 86.69 84.80 85.63 689,031 +0.55(+0.65%)
Feb 27, 2014 85.07 85.57 82.83 85.08 1,133,943 +3.19(+3.90%)
Feb 26, 2014 82.24 82.59 81.47 81.89 539,593 -0.08(-0.10%)
Feb 25, 2014 83.05 83.26 81.80 81.97 362,166 -0.92(-1.11%)
Feb 24, 2014 83.76 84.14 82.86 82.89 466,866 -0.01(-0.01%)
Feb 21, 2014 83.05 83.65 82.08 82.90 397,874 +0.08(+0.09%)
Feb 20, 2014 81.32 83.10 80.98 82.83 442,139 +1.70(+2.09%)
Feb 19, 2014 81.79 82.30 81.03 81.13 297,455 -0.99(-1.20%)
Feb 18, 2014 81.45 82.56 81.08 82.12 390,815 +0.98(+1.21%)
Feb 14, 2014 80.40 81.14 81.14 81.14 386,473 +0.58(+0.72%)
Feb 13, 2014 78.66 81.26 78.47 80.55 505,600 +1.55(+1.97%)
Feb 12, 2014 78.58 79.53 78.38 79.00 435,970 +0.57(+0.72%)
Feb 11, 2014 77.46 78.74 77.00 78.43 255,578 +1.17(+1.51%)
Feb 10, 2014 78.52 78.52 77.16 77.27 239,851 -1.23(-1.57%)
Feb 07, 2014 76.90 78.79 76.90 78.50 331,732 +1.75(+2.28%)
Feb 06, 2014 76.84 77.75 76.12 76.75 394,329 +0.22(+0.29%)
Feb 05, 2014 76.65 77.08 75.55 76.53 483,166 -0.12(-0.15%)
Feb 04, 2014 75.99 77.15 75.16 76.65 853,221 +0.84(+1.10%)
Feb 03, 2014 80.34 80.81 75.65 75.81 782,542 -4.49(-5.59%)
Jan 31, 2014 78.48 80.94 78.45 80.30 748,066 +0.94(+1.18%)
Jan 30, 2014 79.35 79.52 78.80 79.36 386,830 +0.57(+0.73%)
Jan 29, 2014 78.63 79.50 78.26 78.79 330,743 -0.55(-0.69%)
Jan 28, 2014 78.58 79.34 78.39 79.34 537,570 +0.75(+0.96%)
Jan 27, 2014 79.01 79.78 77.21 78.58 680,100 -0.39(-0.49%)
Jan 24, 2014 81.56 81.58 78.52 78.97 670,165 -3.17(-3.86%)
Jan 23, 2014 82.27 82.72 81.98 82.14 531,251 -0.62(-0.75%)
Jan 22, 2014 81.56 82.78 81.56 82.76 487,371 +1.50(+1.85%)
Jan 21, 2014 81.25 81.76 80.75 81.25 599,943 +0.77(+0.96%)
Jan 17, 2014 80.45 80.49 80.49 80.49 461,732 +0.02(+0.02%)
Jan 16, 2014 80.30 80.87 79.87 80.47 657,719 -0.07(-0.08%)
Jan 15, 2014 80.07 80.70 79.81 80.54 737,232 +0.98(+1.23%)
Jan 14, 2014 78.69 80.17 78.63 79.56 824,206 +0.95(+1.20%)
Jan 13, 2014 78.38 79.42 78.30 78.61 524,524 +0.35(+0.45%)
Jan 10, 2014 76.84 78.30 76.70 78.25 245,515 +1.46(+1.90%)
Jan 09, 2014 77.21 77.48 76.39 76.79 324,223 +0.10(+0.13%)
Jan 08, 2014 77.06 77.43 76.37 76.69 614,183 -0.37(-0.48%)
Jan 07, 2014 77.75 78.76 76.78 77.06 517,182 +0.97(+1.28%)
Jan 06, 2014 75.30 76.56 74.76 76.09 475,895 +1.37(+1.83%)
Jan 03, 2014 74.25 74.82 73.94 74.72 466,748 +0.43(+0.58%)
Jan 02, 2014 75.74 76.12 73.88 74.29 566,943 -1.77(-2.33%)
Dec 31, 2013 75.13 76.07 76.07 76.07 316,184 +1.01(+1.34%)
Dec 30, 2013 75.02 75.23 74.65 75.06 192,662 +0.03(+0.05%)
Dec 27, 2013 76.61 78.63 74.70 75.03 273,048 +0.46(+0.62%)
Dec 26, 2013 74.78 75.47 74.17 74.56 152,180 +0.31(+0.42%)
Dec 24, 2013 73.97 74.58 73.87 74.25 74,883 +0.20(+0.27%)
Dec 23, 2013 74.37 74.55 73.24 74.05 328,845 +0.49(+0.67%)
Dec 20, 2013 71.60 74.11 71.49 73.56 1,044,401 +2.27(+3.19%)
Dec 19, 2013 71.54 71.60 70.99 71.28 393,991 -0.29(-0.40%)
Dec 18, 2013 71.35 71.78 70.39 71.57 657,963 +0.28(+0.39%)
Dec 17, 2013 72.25 72.25 71.04 71.29 651,607 +1.34(+1.91%)
Dec 16, 2013 68.90 70.19 68.90 69.96 456,511 +1.19(+1.73%)
Dec 13, 2013 68.18 69.13 67.86 68.76 496,505 +0.95(+1.41%)
Dec 12, 2013 67.23 68.17 67.16 67.81 919,431 +0.61(+0.91%)
Dec 11, 2013 68.15 68.15 66.96 67.20 666,493 -0.75(-1.11%)
Dec 10, 2013 68.55 68.81 67.87 67.95 557,081 -0.90(-1.31%)
Dec 09, 2013 69.56 69.67 68.60 68.86 407,621 -0.70(-1.01%)
Dec 06, 2013 69.52 69.91 69.33 69.56 386,609 +0.46(+0.66%)
Dec 05, 2013 69.69 70.23 68.67 69.10 522,385 -0.85(-1.21%)
Dec 04, 2013 69.91 70.29 69.36 69.95 664,872 -0.19(-0.28%)
Dec 03, 2013 69.62 70.36 69.09 70.14 800,301 +0.48(+0.69%)
Dec 02, 2013 69.77 70.54 69.31 69.66 538,654 +0.17(+0.24%)
Nov 29, 2013 69.98 70.16 69.30 69.49 176,264 -0.43(-0.62%)
Nov 27, 2013 69.25 70.21 69.19 69.92 208,960 +0.74(+1.08%)
Nov 26, 2013 68.43 69.30 68.12 69.18 368,104 +0.90(+1.32%)
Nov 25, 2013 67.86 68.49 67.60 68.27 516,957 +0.44(+0.65%)
Nov 22, 2013 67.78 67.95 67.64 67.84 616,175 -0.03(-0.05%)
Nov 21, 2013 67.15 68.46 67.15 67.87 476,318 +0.89(+1.33%)
Nov 20, 2013 66.93 67.52 66.46 66.98 274,577 +0.24(+0.37%)
Nov 19, 2013 66.60 66.96 66.34 66.73 381,065 +0.04(+0.06%)
Nov 18, 2013 67.37 67.73 66.55 66.69 428,494 -0.21(-0.31%)
Nov 15, 2013 66.60 67.15 66.33 66.90 332,741 +0.33(+0.49%)
Nov 14, 2013 66.26 66.96 66.17 66.57 415,825 +1.45(+2.23%)
Nov 12, 2013 64.70 65.40 64.53 65.12 570,300 +0.44(+0.68%)
Nov 11, 2013 64.35 64.84 63.99 64.68 484,134 +0.55(+0.85%)
Nov 08, 2013 62.20 64.14 61.52 64.13 638,868 +2.63(+4.28%)
Nov 07, 2013 63.22 63.82 61.22 61.50 500,068 +0.26(+0.43%)
Nov 06, 2013 61.04 61.52 60.85 61.24 206,074 +0.34(+0.55%)
Nov 05, 2013 61.16 61.45 60.79 60.91 337,921 -0.46(-0.74%)
Nov 04, 2013 60.67 61.40 60.54 61.36 276,590 +0.81(+1.34%)
Nov 01, 2013 60.43 60.96 59.90 60.55 200,508 +0.24(+0.39%)
Oct 31, 2013 60.59 60.97 60.29 60.32 369,387 -0.06(-0.10%)
Oct 30, 2013 60.70 61.20 60.12 60.38 232,961 -0.32(-0.53%)
Oct 29, 2013 60.40 60.71 60.25 60.70 289,802 +0.29(+0.47%)
Oct 28, 2013 60.50 60.57 60.25 60.41 208,804 -0.24(-0.39%)
Oct 25, 2013 61.11 61.11 60.33 60.64 467,790 -0.40(-0.66%)
Oct 24, 2013 60.96 61.13 60.61 61.05 412,902 +0.30(+0.49%)
Oct 23, 2013 60.64 61.12 60.52 60.75 404,656 -0.13(-0.21%)
Oct 22, 2013 61.06 61.36 60.84 60.88 361,861 -0.04(-0.07%)
Oct 21, 2013 61.56 61.73 60.82 60.92 221,648 -0.64(-1.04%)
Oct 18, 2013 60.97 61.59 60.43 61.56 404,218 +0.91(+1.50%)
Oct 17, 2013 60.04 60.87 60.04 60.65 375,010 +0.35(+0.59%)
Oct 16, 2013 60.31 60.68 60.05 60.30 305,673 +0.29(+0.48%)
Oct 15, 2013 60.05 60.32 59.76 60.01 376,063 -0.09(-0.15%)
Oct 14, 2013 59.32 60.19 59.29 60.11 549,207 +0.46(+0.76%)
Oct 11, 2013 58.98 59.82 58.77 59.65 878,593 +0.35(+0.58%)
Oct 10, 2013 57.53 59.34 57.44 59.30 596,940 +2.48(+4.36%)
Oct 09, 2013 56.93 57.34 56.23 56.83 580,575 +0.08(+0.15%)
Oct 08, 2013 56.88 57.37 56.33 56.74 417,103 -0.22(-0.38%)
Oct 07, 2013 56.83 57.23 56.29 56.96 251,082 -0.25(-0.44%)
Oct 04, 2013 57.11 57.40 56.83 57.21 291,883 +0.20(+0.35%)
Oct 03, 2013 57.29 57.36 56.62 57.01 493,006 -0.37(-0.65%)
Oct 02, 2013 57.64 57.79 57.26 57.38 343,789 -0.55(-0.95%)
Oct 01, 2013 56.69 58.11 56.69 57.93 501,086 +1.10(+1.93%)
Sep 27, 2013 56.42 56.90 56.12 56.83 325,293 +0.01(+0.01%)
Sep 26, 2013 56.90 57.15 56.58 56.83 291,393 +0.03(+0.04%)
Sep 25, 2013 56.91 57.08 56.62 56.80 483,526 -0.08(-0.13%)
Sep 24, 2013 56.99 57.42 56.59 56.88 434,524 -0.13(-0.22%)
Sep 23, 2013 57.25 57.49 56.85 57.00 455,268 -0.14(-0.25%)
Sep 20, 2013 58.37 58.64 57.12 57.15 496,533 -1.10(-1.88%)
Sep 19, 2013 58.60 58.78 57.98 58.24 187,502 -0.34(-0.58%)
Sep 18, 2013 58.29 58.85 57.74 58.58 481,749 +0.14(+0.25%)
Sep 17, 2013 57.94 58.50 57.59 58.44 304,673 +0.52(+0.90%)
Sep 16, 2013 57.58 58.02 57.20 57.91 195,967 +0.72(+1.25%)
Sep 13, 2013 57.32 57.47 56.29 57.20 359,243 -0.13(-0.22%)
Sep 12, 2013 57.05 57.56 56.67 57.32 1,009,222 +0.37(+0.65%)
Sep 11, 2013 56.21 56.95 56.11 56.95 161,927 +0.62(+1.09%)
Sep 10, 2013 55.76 56.38 55.49 56.34 250,886 +0.77(+1.38%)
Sep 09, 2013 54.48 55.58 54.48 55.57 156,522 +0.97(+1.78%)
Sep 06, 2013 54.19 54.78 53.50 54.60 215,246 +0.54(+1.00%)
Sep 05, 2013 54.03 54.24 53.87 54.06 152,482 -0.09(-0.17%)
Sep 04, 2013 53.49 54.20 53.42 54.15 385,119 +0.55(+1.02%)
Sep 03, 2013 54.18 54.50 53.35 53.61 420,334 +0.23(+0.43%)
Aug 30, 2013 54.44 54.55 53.29 53.38 261,294 -1.09(-2.00%)
Aug 29, 2013 53.99 54.80 53.99 54.47 144,920 +0.33(+0.61%)
Aug 28, 2013 53.91 54.58 53.75 54.14 113,822 +0.34(+0.63%)
Aug 27, 2013 54.81 55.22 53.80 53.80 232,004 -1.43(-2.59%)
Aug 26, 2013 54.94 55.90 54.72 55.23 200,428 +0.23(+0.41%)
Aug 23, 2013 55.19 55.29 54.80 55.00 130,464 +0.12(+0.21%)
Aug 22, 2013 53.98 55.30 53.89 54.89 134,752 +1.08(+2.00%)
Aug 21, 2013 53.61 54.33 53.61 53.81 208,557 -0.03(-0.05%)
Aug 20, 2013 53.45 54.25 53.40 53.83 156,473 +0.39(+0.72%)
Aug 19, 2013 53.33 53.62 53.24 53.45 151,780 +0.03(+0.05%)
Aug 16, 2013 53.23 53.78 53.23 53.42 147,259 +0.19(+0.36%)
Aug 15, 2013 53.43 53.56 52.99 53.23 375,200 -0.57(-1.06%)
Aug 14, 2013 54.58 54.61 53.73 53.80 166,921 -0.74(-1.36%)
Aug 13, 2013 54.33 54.84 53.66 54.54 392,390 +0.34(+0.62%)
Aug 12, 2013 53.84 54.44 53.67 54.20 353,111 +0.24(+0.45%)
Aug 09, 2013 53.24 53.98 52.94 53.96 353,381 +0.49(+0.91%)
Aug 08, 2013 53.61 53.86 53.19 53.47 495,147 +0.17(+0.32%)
Aug 07, 2013 52.91 53.53 52.29 53.30 334,832 +0.12(+0.22%)
Aug 06, 2013 53.29 53.55 52.83 53.19 143,160 -0.30(-0.57%)
Aug 05, 2013 53.13 53.56 52.67 53.49 130,388 +0.17(+0.32%)
Aug 02, 2013 53.01 53.45 52.97 53.32 215,767 +0.13(+0.24%)
Aug 01, 2013 52.99 53.86 52.79 53.19 534,994 +0.86(+1.64%)
Jul 31, 2013 52.31 52.61 52.06 52.34 365,223 +0.21(+0.40%)
Jul 30, 2013 52.56 52.95 51.96 52.12 175,996 -0.13(-0.26%)
Jul 29, 2013 52.41 52.69 52.21 52.26 123,221 -0.35(-0.67%)
Jul 26, 2013 52.81 53.18 52.44 52.61 114,360 -0.49(-0.92%)
Jul 25, 2013 53.29 53.29 52.53 53.10 172,474 -0.21(-0.39%)
Jul 24, 2013 53.33 53.69 53.22 53.31 205,087 +0.07(+0.13%)
Jul 23, 2013 53.08 53.36 52.91 53.24 210,564 +0.28(+0.52%)
Jul 22, 2013 52.91 53.19 52.60 52.97 305,342 +0.12(+0.22%)
Jul 19, 2013 51.98 52.94 51.98 52.85 317,760 +0.67(+1.29%)
Jul 18, 2013 51.06 52.23 51.06 52.18 288,644 +1.27(+2.50%)
Jul 17, 2013 50.65 51.06 50.55 50.90 142,853 +0.39(+0.77%)
Jul 16, 2013 51.19 51.54 50.48 50.52 193,632 -0.72(-1.40%)
Jul 15, 2013 50.83 51.31 50.59 51.23 167,619 +0.57(+1.13%)
Jul 12, 2013 51.04 51.23 49.89 50.66 184,697 -0.34(-0.66%)
Jul 11, 2013 50.37 51.14 50.28 51.00 271,573 +1.20(+2.42%)
Jul 10, 2013 49.04 49.93 49.04 49.79 145,408 +0.75(+1.53%)
Jul 09, 2013 48.95 49.50 48.68 49.04 163,448 +0.41(+0.85%)
Jul 08, 2013 49.08 49.52 48.53 48.63 374,404 -0.23(-0.47%)
Jul 05, 2013 48.28 48.93 48.28 48.86 217,683 +0.63(+1.31%)
Jul 03, 2013 47.55 48.26 47.55 48.23 421,136 +0.59(+1.24%)
Jul 02, 2013 47.92 48.26 47.25 47.64 299,765 -0.27(-0.56%)
Jul 01, 2013 47.82 48.41 47.45 47.91 290,691 +0.37(+0.78%)
Jun 28, 2013 47.52 47.93 47.15 47.54 965,240 +0.97(+2.08%)
Jun 26, 2013 46.30 46.77 46.12 46.57 189,390 +0.55(+1.19%)
Jun 25, 2013 46.62 46.71 45.97 46.02 329,809 -0.30(-0.65%)
Jun 24, 2013 46.01 46.71 45.72 46.33 254,782 -0.01(-0.02%)
Jun 21, 2013 47.09 47.24 46.17 46.33 536,712 -0.74(-1.57%)
Jun 20, 2013 47.13 47.67 46.90 47.07 249,568 -0.61(-1.27%)
Jun 19, 2013 48.51 48.51 47.61 47.68 130,447 -0.83(-1.72%)
Jun 18, 2013 47.34 48.56 47.21 48.51 159,324 +1.12(+2.36%)
Jun 17, 2013 47.55 47.72 46.81 47.39 267,005 +0.19(+0.39%)
Jun 14, 2013 47.08 47.63 46.73 47.21 113,379 +0.08(+0.18%)
Jun 13, 2013 46.37 47.20 46.31 47.13 222,262 +0.61(+1.30%)
Jun 12, 2013 47.54 47.80 46.35 46.52 119,993 -0.64(-1.36%)
Jun 11, 2013 47.17 47.53 46.58 47.16 136,458 -0.53(-1.11%)
Jun 10, 2013 47.31 47.70 46.86 47.69 203,597 +0.54(+1.14%)
Jun 07, 2013 46.45 47.25 44.11 47.15 160,461 +0.69(+1.49%)
Jun 06, 2013 45.85 46.47 45.48 46.46 168,776 +0.64(+1.40%)
Jun 05, 2013 46.01 46.33 45.43 45.82 222,999 -0.36(-0.78%)
Jun 04, 2013 45.81 46.41 45.34 46.18 318,630 +0.35(+0.75%)
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.