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 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%)
Sep 02, 2014 85.61 87.62 85.27 87.69 493,556 +2.20(+2.58%)
Aug 29, 2014 85.48 85.48 85.48 85.48 125,183 +0.03(+0.03%)
Aug 28, 2014 86.12 86.24 85.33 85.46 190,213 -0.77(-0.89%)
Aug 27, 2014 85.92 86.62 85.62 86.23 261,680 +0.58(+0.67%)
Aug 26, 2014 86.06 86.08 85.58 85.65 203,281 -0.55(-0.64%)
Aug 25, 2014 86.46 86.76 86.07 86.20 171,930 +0.22(+0.25%)
Aug 22, 2014 86.53 86.68 85.97 85.98 175,498 -0.43(-0.50%)
Aug 21, 2014 85.91 86.52 85.73 86.42 220,103 +0.48(+0.55%)
Aug 20, 2014 85.78 86.10 85.34 85.94 204,480 +0.06(+0.07%)
Aug 19, 2014 84.96 86.46 84.96 85.88 544,746 +1.13(+1.33%)
Aug 18, 2014 83.72 85.01 83.70 84.76 210,234 +1.45(+1.74%)
Aug 15, 2014 83.88 84.14 82.69 83.31 300,285 -0.41(-0.49%)
Aug 14, 2014 82.97 84.04 82.41 83.72 329,701 +0.82(+0.99%)
Aug 13, 2014 80.69 82.99 80.69 82.90 365,099 +2.80(+3.49%)
Aug 12, 2014 80.26 80.91 79.71 80.10 376,793 -0.13(-0.17%)
Aug 11, 2014 80.31 81.64 79.91 80.24 347,825 +0.98(+1.23%)
Aug 08, 2014 77.85 79.44 77.76 79.26 414,643 +1.42(+1.82%)
Aug 07, 2014 74.94 78.02 74.83 77.84 510,495 +3.14(+4.21%)
Aug 06, 2014 74.75 75.10 74.27 74.70 285,097 -0.47(-0.62%)
Aug 05, 2014 74.45 75.60 74.05 75.16 360,723 +0.56(+0.75%)
Aug 04, 2014 75.31 75.69 74.23 74.60 339,022 -0.94(-1.24%)
Aug 01, 2014 75.64 76.69 74.64 75.54 520,708 -0.43(-0.56%)
Jul 31, 2014 77.27 77.71 75.96 75.97 418,542 -1.79(-2.30%)
Jul 30, 2014 77.89 78.32 77.50 77.75 339,942 +0.07(+0.09%)
Jul 29, 2014 78.18 78.52 77.68 77.69 374,713 -0.54(-0.69%)
Jul 28, 2014 78.17 78.42 77.77 78.23 390,621 +0.19(+0.25%)
Jul 25, 2014 77.83 78.26 77.71 78.04 446,957 +0.00(+0.00%)
Jul 24, 2014 77.91 78.13 77.44 78.04 393,533 +0.13(+0.17%)
Jul 23, 2014 77.83 77.92 77.28 77.91 293,526 +0.17(+0.21%)
Jul 22, 2014 77.74 78.09 77.26 77.74 305,145 +0.63(+0.81%)
Jul 21, 2014 76.75 77.46 76.58 77.11 354,338 +0.20(+0.26%)
Jul 18, 2014 75.73 77.13 75.67 76.91 347,925 +1.32(+1.75%)
Jul 17, 2014 76.63 77.34 75.56 75.59 379,815 -1.06(-1.38%)
Jul 16, 2014 78.15 78.29 76.65 76.65 476,426 -0.94(-1.22%)
Jul 15, 2014 77.47 78.29 77.09 77.60 238,205 +0.09(+0.12%)
Jul 14, 2014 77.59 77.92 76.87 77.50 422,498 +0.54(+0.71%)
Jul 11, 2014 77.26 77.55 76.45 76.96 311,562 -0.26(-0.34%)
Jul 10, 2014 76.08 77.42 75.73 77.22 522,363 +0.32(+0.41%)
Jul 09, 2014 77.52 77.74 76.59 76.90 456,935 -0.14(-0.18%)
Jul 08, 2014 78.12 78.26 76.66 77.04 439,961 -1.10(-1.41%)
Jul 07, 2014 78.54 78.54 77.88 78.15 279,027 -0.43(-0.54%)
Jul 03, 2014 79.11 78.57 78.57 78.57 371,378 -0.14(-0.18%)
Jul 02, 2014 79.38 79.87 78.62 78.72 332,671 -0.94(-1.19%)
Jul 01, 2014 79.38 80.20 78.72 79.66 754,515 +0.63(+0.79%)
Jun 30, 2014 78.96 79.11 78.12 79.03 500,619 +0.30(+0.38%)
Jun 27, 2014 77.81 79.00 77.70 78.73 1,028,265 +0.53(+0.68%)
Jun 26, 2014 78.66 78.72 77.74 78.20 280,168 -0.46(-0.58%)
Jun 25, 2014 78.57 78.77 78.36 78.66 385,904 +0.20(+0.26%)
Jun 24, 2014 80.21 80.41 78.39 78.46 393,596 -2.01(-2.50%)
Jun 23, 2014 81.08 81.26 80.46 80.47 279,801 -0.70(-0.86%)
Jun 20, 2014 81.22 81.84 80.87 81.17 594,861 -0.16(-0.20%)
Jun 19, 2014 81.76 82.38 80.84 81.33 388,801 -0.44(-0.54%)
Jun 18, 2014 82.77 83.08 80.92 81.77 505,594 -0.79(-0.95%)
Jun 17, 2014 82.22 82.95 81.66 82.56 434,555 +0.32(+0.39%)
Jun 16, 2014 82.38 82.77 81.99 82.24 359,722 -0.34(-0.41%)
Jun 13, 2014 82.88 83.06 82.48 82.58 378,494 -0.25(-0.30%)
Jun 12, 2014 84.35 84.36 82.62 82.83 272,160 -1.57(-1.86%)
Jun 11, 2014 85.29 85.43 84.26 84.41 321,931 -1.32(-1.54%)
Jun 10, 2014 85.96 86.19 84.94 85.73 432,099 +0.08(+0.10%)
Jun 06, 2014 85.22 85.84 85.21 85.64 414,316 +0.58(+0.68%)
Jun 05, 2014 84.86 85.27 84.55 85.07 359,078 +0.57(+0.67%)
Jun 04, 2014 84.34 84.87 84.11 84.50 335,988 +0.03(+0.04%)
Jun 03, 2014 83.85 84.78 83.85 84.46 349,796 +0.07(+0.08%)
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.