Huntington Ingalls Industries (NY: HII )

208.57 USD +1.00 (+0.48%)
Official Closing Price Updated: 4:27 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 114.66 121.01 113.58 119.94 652,218 +6.12(+5.38%)
Oct 29, 2015 112.22 113.98 112.22 113.82 181,921 +1.11(+0.98%)
Oct 28, 2015 111.01 112.94 110.16 112.71 319,469 +2.58(+2.34%)
Oct 27, 2015 107.76 110.27 106.76 110.13 484,199 +2.49(+2.31%)
Oct 26, 2015 108.71 108.78 107.24 107.64 297,901 -1.09(-1.00%)
Oct 23, 2015 107.51 109.22 107.41 108.73 234,253 +2.06(+1.93%)
Oct 22, 2015 105.62 107.43 105.40 106.67 212,274 +1.43(+1.36%)
Oct 21, 2015 105.93 106.44 105.08 105.24 142,309 +0.02(+0.02%)
Oct 20, 2015 104.59 106.36 104.41 105.22 244,572 +0.59(+0.56%)
Oct 19, 2015 105.57 106.33 104.37 104.63 323,853 -1.61(-1.52%)
Oct 16, 2015 108.18 108.33 105.45 106.24 156,249 -2.06(-1.90%)
Oct 15, 2015 108.58 109.06 106.65 108.30 207,436 -0.31(-0.29%)
Oct 14, 2015 109.98 110.75 108.22 108.61 239,984 -0.91(-0.83%)
Oct 13, 2015 111.01 112.13 109.42 109.52 230,498 -2.37(-2.12%)
Oct 12, 2015 113.54 113.54 111.56 111.89 198,799 -1.62(-1.43%)
Oct 09, 2015 112.25 113.70 111.12 113.51 221,834 +2.04(+1.83%)
Oct 08, 2015 109.62 112.18 109.05 111.47 234,199 +1.25(+1.13%)
Oct 07, 2015 109.22 110.98 108.06 110.22 307,838 +1.92(+1.77%)
Oct 06, 2015 108.49 109.40 107.99 108.30 225,921 +0.00(+0.00%)
Oct 05, 2015 108.23 108.90 107.48 108.30 295,589 +1.36(+1.27%)
Oct 02, 2015 104.23 106.94 103.58 106.94 188,663 +1.19(+1.13%)
Oct 01, 2015 106.85 107.61 104.52 105.75 317,107 -1.40(-1.31%)
Sep 30, 2015 106.75 107.66 105.65 107.15 245,479 +1.80(+1.71%)
Sep 29, 2015 104.48 105.66 103.51 105.35 240,248 +1.37(+1.32%)
Sep 28, 2015 104.89 105.55 103.43 103.98 304,336 -1.74(-1.65%)
Sep 25, 2015 108.15 108.30 105.14 105.72 161,455 -1.36(-1.27%)
Sep 24, 2015 105.79 107.53 104.99 107.08 244,677 -0.16(-0.15%)
Sep 23, 2015 109.85 109.89 107.05 107.24 116,225 -1.77(-1.62%)
Sep 22, 2015 109.24 110.13 108.08 109.01 199,509 -1.82(-1.64%)
Sep 21, 2015 112.60 112.60 110.34 110.83 280,567 -0.77(-0.69%)
Sep 18, 2015 114.12 114.40 111.20 111.60 481,639 -3.68(-3.19%)
Sep 17, 2015 116.29 117.18 115.04 115.28 167,097 -1.12(-0.96%)
Sep 16, 2015 116.43 116.80 115.02 116.40 245,457 +0.10(+0.09%)
Sep 15, 2015 115.64 116.45 114.99 116.30 138,915 +1.26(+1.10%)
Sep 14, 2015 115.38 115.38 114.03 115.04 146,667 -0.50(-0.43%)
Sep 11, 2015 114.10 115.65 113.80 115.54 130,990 +0.31(+0.27%)
Sep 10, 2015 114.85 116.91 114.06 115.23 238,494 +0.44(+0.38%)
Sep 09, 2015 116.95 117.26 114.55 114.79 238,552 -1.21(-1.04%)
Sep 08, 2015 114.52 116.09 113.37 116.00 270,516 +3.39(+3.01%)
Sep 04, 2015 112.43 112.61 112.61 112.61 221,500 -1.38(-1.21%)
Sep 03, 2015 114.40 116.18 113.64 113.99 506,099 -0.27(-0.24%)
Sep 02, 2015 109.40 114.34 108.40 114.26 765,684 +6.71(+6.24%)
Sep 01, 2015 110.90 112.26 106.97 107.55 867,180 -5.03(-4.47%)
Aug 31, 2015 112.93 114.38 111.91 112.58 285,247 -0.99(-0.87%)
Aug 28, 2015 112.50 114.13 111.48 113.57 392,997 +0.44(+0.39%)
Aug 27, 2015 110.35 113.62 110.13 113.13 385,625 +3.74(+3.42%)
Aug 26, 2015 106.53 109.53 105.40 109.39 364,763 +4.52(+4.31%)
Aug 25, 2015 110.33 110.33 104.56 104.87 430,564 -2.49(-2.32%)
Aug 24, 2015 103.81 112.01 102.76 107.36 610,134 -2.71(-2.46%)
Aug 21, 2015 111.91 114.04 109.98 110.07 484,344 -2.71(-2.40%)
Aug 20, 2015 117.70 118.06 112.67 112.78 403,840 -5.53(-4.67%)
Aug 19, 2015 119.81 120.37 117.74 118.31 368,154 -2.22(-1.84%)
Aug 18, 2015 119.75 121.40 119.56 120.53 208,478 +0.40(+0.33%)
Aug 17, 2015 118.59 120.53 117.75 120.13 330,559 +0.93(+0.78%)
Aug 14, 2015 116.91 119.80 116.61 119.20 288,853 +2.02(+1.72%)
Aug 13, 2015 117.40 118.73 116.76 117.18 359,938 -0.51(-0.43%)
Aug 12, 2015 117.98 117.99 114.64 117.69 411,184 -1.29(-1.08%)
Aug 11, 2015 119.55 120.75 118.38 118.98 349,851 -1.57(-1.30%)
Aug 10, 2015 117.02 121.03 116.49 120.55 368,941 +4.74(+4.09%)
Aug 07, 2015 121.61 122.31 113.54 115.81 658,671 -6.45(-5.28%)
Aug 06, 2015 116.46 128.22 114.71 122.26 591,258 +5.14(+4.39%)
Aug 05, 2015 116.65 118.80 115.77 117.12 444,263 +1.17(+1.01%)
Aug 04, 2015 115.84 116.90 114.61 115.95 248,067 +0.22(+0.19%)
Aug 03, 2015 117.03 117.03 115.06 115.73 278,312 -1.68(-1.43%)
Jul 31, 2015 116.97 118.31 115.84 117.41 302,930 +0.80(+0.69%)
Jul 30, 2015 117.00 117.76 115.04 116.61 249,887 -0.87(-0.74%)
Jul 29, 2015 114.74 117.97 114.47 117.48 412,146 +2.62(+2.28%)
Jul 28, 2015 113.22 114.99 112.27 114.86 299,106 +2.61(+2.33%)
Jul 27, 2015 111.69 112.55 110.50 112.25 203,073 +0.21(+0.19%)
Jul 24, 2015 114.94 115.52 111.71 112.04 249,516 -2.80(-2.44%)
Jul 23, 2015 115.02 116.99 114.17 114.84 219,983 +0.14(+0.12%)
Jul 22, 2015 114.96 115.15 113.96 114.70 232,156 -0.76(-0.66%)
Jul 21, 2015 116.34 116.48 114.45 115.46 247,434 -0.71(-0.61%)
Jul 20, 2015 117.10 117.25 115.87 116.17 181,873 -0.45(-0.39%)
Jul 17, 2015 117.36 117.64 116.02 116.62 188,850 -0.97(-0.82%)
Jul 16, 2015 116.74 117.62 115.62 117.59 249,303 +1.85(+1.60%)
Jul 15, 2015 116.84 117.07 115.01 115.74 192,363 -1.37(-1.17%)
Jul 14, 2015 115.98 117.35 115.02 117.11 283,673 +0.90(+0.77%)
Jul 13, 2015 115.13 116.79 115.13 116.21 250,621 +2.04(+1.79%)
Jul 10, 2015 114.00 114.88 113.30 114.17 213,680 +1.58(+1.40%)
Jul 09, 2015 113.38 113.97 112.45 112.59 156,218 +0.66(+0.59%)
Jul 08, 2015 113.14 113.75 111.30 111.93 407,116 -2.39(-2.09%)
Jul 07, 2015 113.45 114.58 111.84 114.32 283,858 +1.06(+0.94%)
Jul 06, 2015 111.87 113.79 111.65 113.26 318,089 +0.19(+0.17%)
Jul 02, 2015 114.47 113.07 113.07 113.07 247,800 -0.72(-0.63%)
Jul 01, 2015 113.57 114.45 112.92 113.79 346,318 +1.20(+1.07%)
Jun 30, 2015 113.58 113.58 111.38 112.59 476,271 +0.14(+0.12%)
Jun 29, 2015 113.71 114.11 112.25 112.45 289,538 -2.39(-2.08%)
Jun 26, 2015 116.19 116.55 114.71 114.84 488,232 -1.35(-1.16%)
Jun 25, 2015 116.70 117.08 115.74 116.19 239,377 -0.08(-0.07%)
Jun 24, 2015 119.25 119.25 116.18 116.27 254,967 -3.03(-2.54%)
Jun 23, 2015 117.89 119.37 116.41 119.30 429,011 +1.28(+1.08%)
Jun 22, 2015 118.03 118.12 116.68 118.02 262,437 +0.58(+0.49%)
Jun 19, 2015 117.68 118.61 117.43 117.44 326,708 -0.54(-0.46%)
Jun 18, 2015 117.69 118.81 117.46 117.98 334,316 +0.40(+0.34%)
Jun 17, 2015 117.00 117.98 116.04 117.58 285,391 +0.72(+0.62%)
Jun 16, 2015 116.84 118.11 116.34 116.86 293,683 +0.16(+0.14%)
Jun 15, 2015 117.10 117.82 115.50 116.70 336,163 -1.43(-1.21%)
Jun 12, 2015 117.53 118.41 117.38 118.13 291,122 -0.40(-0.34%)
Jun 11, 2015 118.82 119.57 118.10 118.53 564,246 -0.22(-0.19%)
Jun 10, 2015 118.16 119.97 117.89 118.75 401,176 +1.31(+1.12%)
Jun 09, 2015 119.08 119.08 117.32 117.44 251,556 -1.47(-1.24%)
Jun 08, 2015 119.76 119.99 118.49 118.91 212,181 -0.76(-0.64%)
Jun 05, 2015 119.01 119.74 117.72 119.67 223,000 +0.29(+0.24%)
Jun 04, 2015 121.10 121.90 118.13 119.38 254,170 -2.40(-1.97%)
Jun 03, 2015 122.56 123.51 121.35 121.78 252,792 -0.15(-0.12%)
Jun 02, 2015 120.50 123.52 120.50 121.93 329,072 +0.20(+0.16%)
Jun 01, 2015 124.92 124.92 121.14 121.73 572,047 -2.26(-1.82%)
May 29, 2015 123.46 124.39 121.85 123.99 402,688 +0.58(+0.47%)
May 28, 2015 123.46 124.16 122.54 123.41 254,299 -0.50(-0.40%)
May 27, 2015 122.00 124.24 121.36 123.91 263,155 +1.58(+1.29%)
May 26, 2015 122.19 122.73 121.90 122.33 377,219 -0.53(-0.43%)
May 22, 2015 122.49 122.86 122.86 122.86 261,300 -0.27(-0.22%)
May 21, 2015 122.72 123.68 122.10 123.13 242,237 +1.00(+0.82%)
May 20, 2015 121.16 122.61 119.92 122.13 343,226 +1.64(+1.36%)
May 19, 2015 120.00 121.49 119.65 120.49 395,609 -3.01(-2.44%)
May 18, 2015 122.50 123.73 122.00 123.50 218,109 +0.60(+0.49%)
May 15, 2015 124.06 124.31 122.55 122.90 257,621 -1.25(-1.01%)
May 14, 2015 122.95 124.72 122.85 124.15 309,928 +1.56(+1.27%)
May 13, 2015 121.64 123.07 121.02 122.59 444,408 +1.92(+1.59%)
May 12, 2015 120.03 121.51 119.38 120.67 504,578 -0.28(-0.23%)
May 11, 2015 118.55 121.90 118.51 120.95 636,055 +2.20(+1.85%)
May 08, 2015 121.42 122.57 116.90 118.75 1,286,836 -4.78(-3.87%)
May 07, 2015 128.81 128.81 120.52 123.53 1,337,720 -10.20(-7.63%)
May 06, 2015 134.33 134.92 132.93 133.73 293,948 -0.14(-0.10%)
May 05, 2015 135.93 136.16 133.68 133.87 300,835 -1.79(-1.32%)
May 04, 2015 133.64 136.24 132.09 135.66 232,415 +1.70(+1.27%)
May 01, 2015 132.06 134.54 131.41 133.96 291,750 +2.37(+1.80%)
Apr 30, 2015 135.64 136.58 131.32 131.59 433,246 -5.10(-3.73%)
Apr 29, 2015 137.03 137.70 136.58 136.69 199,467 -0.53(-0.39%)
Apr 28, 2015 137.50 138.70 136.12 137.22 203,873 -0.90(-0.65%)
Apr 27, 2015 139.54 140.10 137.22 138.12 193,005 -1.44(-1.03%)
Apr 24, 2015 139.12 139.91 138.69 139.56 131,278 +0.55(+0.40%)
Apr 23, 2015 138.94 139.99 138.51 139.01 209,970 -0.75(-0.54%)
Apr 22, 2015 139.15 140.15 137.34 139.76 169,266 +0.55(+0.40%)
Apr 21, 2015 139.06 139.77 138.12 139.21 353,034 +1.05(+0.76%)
Apr 20, 2015 137.96 138.90 137.50 138.16 189,727 +0.66(+0.48%)
Apr 17, 2015 139.41 139.41 136.83 137.50 156,897 -3.06(-2.18%)
Apr 16, 2015 139.94 140.93 138.74 140.56 259,160 +0.83(+0.59%)
Apr 15, 2015 140.21 140.70 139.24 139.73 228,095 +0.73(+0.53%)
Apr 14, 2015 140.20 140.84 138.74 139.00 270,073 -1.25(-0.89%)
Apr 13, 2015 141.30 141.70 139.98 140.25 263,673 -1.75(-1.23%)
Apr 10, 2015 140.23 142.02 140.23 142.00 240,569 +1.66(+1.18%)
Apr 09, 2015 140.16 140.81 139.46 140.34 208,287 -0.48(-0.34%)
Apr 08, 2015 141.62 142.49 140.40 140.82 232,057 -0.60(-0.42%)
Apr 07, 2015 141.38 142.99 141.26 141.42 193,185 +0.04(+0.03%)
Apr 06, 2015 138.78 141.54 138.65 141.38 188,158 +1.94(+1.39%)
Apr 02, 2015 140.62 139.44 139.44 139.44 162,100 -1.19(-0.85%)
Apr 01, 2015 139.93 140.79 137.66 140.63 234,289 +0.48(+0.34%)
Mar 31, 2015 141.46 142.02 139.24 140.15 287,340 -1.76(-1.24%)
Mar 30, 2015 139.01 142.77 138.45 141.91 388,943 +4.28(+3.11%)
Mar 27, 2015 138.41 139.31 137.13 137.63 460,443 -0.67(-0.48%)
Mar 26, 2015 137.79 139.28 137.12 138.30 286,096 +0.30(+0.22%)
Mar 25, 2015 142.24 142.33 137.86 138.00 213,737 -4.24(-2.98%)
Mar 24, 2015 142.47 143.73 141.28 142.24 268,489 +0.01(+0.01%)
Mar 23, 2015 143.15 143.58 141.03 142.23 260,403 -0.84(-0.59%)
Mar 20, 2015 141.95 144.00 141.49 143.07 405,981 +1.74(+1.23%)
Mar 19, 2015 141.67 141.94 140.06 141.33 194,963 -0.15(-0.11%)
Mar 18, 2015 140.23 141.71 138.46 141.48 208,951 +1.12(+0.80%)
Mar 17, 2015 139.04 140.69 137.86 140.36 244,005 +0.93(+0.67%)
Mar 16, 2015 140.17 141.15 138.75 139.43 368,793 +0.10(+0.07%)
Mar 13, 2015 140.11 141.63 138.42 139.33 254,294 -1.32(-0.94%)
Mar 12, 2015 140.06 141.13 138.94 140.65 244,351 +1.74(+1.25%)
Mar 11, 2015 137.75 138.99 136.62 138.91 327,408 +1.58(+1.15%)
Mar 10, 2015 138.25 138.92 136.95 137.33 317,240 -1.96(-1.41%)
Mar 09, 2015 137.66 140.38 136.84 139.29 362,893 +2.22(+1.62%)
Mar 06, 2015 139.65 139.98 136.15 137.07 449,112 -3.81(-2.70%)
Mar 05, 2015 143.06 143.06 140.60 140.88 256,887 -2.04(-1.43%)
Mar 04, 2015 141.55 143.30 140.39 142.92 417,869 +0.73(+0.51%)
Mar 03, 2015 142.49 143.77 141.04 142.19 302,594 -1.36(-0.95%)
Mar 02, 2015 141.33 143.83 140.31 143.55 579,542 +2.22(+1.57%)
Feb 27, 2015 143.00 143.06 141.18 141.33 328,133 -1.31(-0.92%)
Feb 26, 2015 141.10 143.86 140.91 142.64 385,780 +0.57(+0.40%)
Feb 25, 2015 140.13 143.53 139.45 142.07 489,021 +2.40(+1.72%)
Feb 24, 2015 140.67 142.28 138.43 139.67 648,851 -2.74(-1.92%)
Feb 23, 2015 137.72 142.42 137.72 142.41 533,257 +4.72(+3.43%)
Feb 20, 2015 133.00 137.80 132.45 137.69 821,893 +4.69(+3.53%)
Feb 19, 2015 132.00 138.78 129.37 133.00 1,073,971 +4.59(+3.57%)
Feb 18, 2015 125.20 128.45 125.20 128.41 528,949 +2.90(+2.31%)
Feb 17, 2015 125.41 126.99 125.02 125.51 420,634 +0.39(+0.31%)
Feb 13, 2015 124.03 125.12 125.12 125.12 402,300 +1.02(+0.82%)
Feb 12, 2015 122.85 124.58 121.83 124.10 284,916 +2.13(+1.75%)
Feb 11, 2015 119.92 122.32 119.92 121.97 256,746 +1.48(+1.23%)
Feb 10, 2015 120.00 120.72 118.88 120.49 175,965 +1.27(+1.07%)
Feb 09, 2015 120.96 121.60 119.03 119.22 212,116 -2.49(-2.05%)
Feb 06, 2015 120.60 122.49 120.14 121.71 375,224 +0.87(+0.72%)
Feb 05, 2015 121.88 122.21 120.51 120.84 184,039 -0.02(-0.02%)
Feb 04, 2015 121.17 121.93 120.42 120.86 208,060 -0.31(-0.26%)
Feb 03, 2015 118.50 121.31 118.50 121.17 317,005 +3.16(+2.68%)
Feb 02, 2015 116.72 118.06 114.61 118.01 223,808 +1.41(+1.21%)
Jan 30, 2015 117.51 118.22 116.24 116.60 283,192 -1.89(-1.60%)
Jan 29, 2015 118.53 118.92 116.64 118.49 224,709 +0.05(+0.04%)
Jan 28, 2015 120.28 120.79 117.91 118.44 216,191 -0.61(-0.51%)
Jan 27, 2015 117.65 119.69 117.65 119.05 309,833 -0.47(-0.39%)
Jan 26, 2015 119.22 119.57 117.75 119.52 272,410 -0.09(-0.08%)
Jan 23, 2015 119.40 119.83 117.87 119.61 258,995 +0.21(+0.18%)
Jan 22, 2015 116.88 119.78 115.43 119.40 312,624 +3.49(+3.01%)
Jan 21, 2015 114.60 116.11 114.01 115.91 285,869 +1.12(+0.98%)
Jan 20, 2015 115.60 116.46 113.37 114.79 369,693 -0.86(-0.74%)
Jan 16, 2015 112.28 115.83 112.28 115.65 274,085 +2.81(+2.49%)
Jan 15, 2015 113.36 114.93 111.83 112.84 335,950 -0.69(-0.61%)
Jan 14, 2015 113.15 115.16 112.33 113.53 432,686 -1.39(-1.21%)
Jan 13, 2015 115.79 117.56 113.76 114.92 300,847 -0.58(-0.50%)
Jan 12, 2015 116.46 116.54 114.16 115.50 254,369 -0.38(-0.33%)
Jan 09, 2015 117.65 118.42 115.82 115.88 183,269 -1.86(-1.58%)
Jan 08, 2015 115.08 117.91 114.57 117.74 341,081 +3.66(+3.21%)
Jan 07, 2015 115.06 116.18 113.09 114.08 381,675 -0.20(-0.18%)
Jan 06, 2015 111.74 115.04 111.01 114.28 438,346 +4.05(+3.67%)
Jan 05, 2015 111.65 112.07 109.42 110.23 210,168 -1.68(-1.50%)
Jan 02, 2015 112.49 113.39 110.59 111.91 199,086 -0.55(-0.49%)
Dec 31, 2014 114.52 112.46 112.46 112.46 225,800 -1.87(-1.64%)
Dec 30, 2014 114.51 115.27 114.18 114.33 133,652 -0.65(-0.57%)
Dec 29, 2014 115.09 116.05 114.92 114.98 105,885 -0.50(-0.43%)
Dec 26, 2014 115.37 115.79 114.21 115.48 92,548 +0.64(+0.56%)
Dec 24, 2014 114.52 114.84 114.84 114.84 82,600 +0.24(+0.21%)
Dec 23, 2014 115.37 116.29 114.48 114.60 318,706 -0.10(-0.09%)
Dec 22, 2014 111.34 115.42 111.63 114.70 347,178 +3.36(+3.02%)
Dec 19, 2014 110.00 111.62 109.93 111.34 385,409 +1.11(+1.01%)
Dec 18, 2014 107.34 110.28 106.93 110.23 276,616 +3.39(+3.17%)
Dec 17, 2014 104.90 107.22 103.78 106.84 232,665 +2.23(+2.13%)
Dec 16, 2014 103.46 105.36 102.65 104.61 267,259 +0.88(+0.85%)
Dec 15, 2014 104.34 104.36 102.52 103.73 234,611 +0.08(+0.08%)
Dec 12, 2014 103.59 104.54 103.04 103.65 286,880 -1.09(-1.04%)
Dec 11, 2014 104.53 105.67 104.40 104.74 173,334 +0.53(+0.51%)
Dec 10, 2014 107.28 107.28 104.13 104.21 148,477 -3.50(-3.25%)
Dec 09, 2014 106.77 108.11 105.79 107.71 188,679 -0.62(-0.57%)
Dec 08, 2014 109.28 110.21 107.97 108.33 316,998 -1.01(-0.92%)
Dec 05, 2014 108.00 109.35 108.00 109.34 287,823 +1.81(+1.68%)
Dec 04, 2014 108.48 109.22 107.28 107.53 153,914 -1.75(-1.60%)
Dec 03, 2014 107.68 109.45 107.39 109.28 192,080 +1.58(+1.47%)
Dec 02, 2014 106.70 108.80 106.58 107.70 199,861 +0.61(+0.57%)
Dec 01, 2014 108.20 109.05 107.02 107.09 227,666 -1.88(-1.73%)
Nov 28, 2014 108.99 110.17 108.82 108.97 106,721 -0.47(-0.43%)
Nov 26, 2014 109.90 109.44 109.44 109.44 109,400 -0.69(-0.63%)
Nov 25, 2014 109.75 110.45 109.43 110.13 134,794 +0.07(+0.06%)
Nov 24, 2014 107.96 110.11 107.96 110.06 154,468 +2.10(+1.95%)
Nov 21, 2014 109.59 109.75 107.76 107.96 217,030 -0.48(-0.44%)
Nov 20, 2014 108.20 108.99 108.03 108.44 192,735 -0.64(-0.59%)
Nov 19, 2014 108.34 109.14 107.65 109.08 154,169 +0.39(+0.36%)
Nov 18, 2014 108.51 109.00 108.16 108.69 299,470 +0.64(+0.59%)
Nov 17, 2014 107.67 108.25 107.48 108.05 184,977 +0.20(+0.19%)
Nov 14, 2014 107.58 108.61 107.25 107.85 228,573 +0.02(+0.02%)
Nov 13, 2014 108.28 108.89 107.59 107.83 273,101 -0.53(-0.49%)
Nov 12, 2014 108.15 108.57 107.60 108.36 188,440 +0.08(+0.07%)
Nov 11, 2014 109.84 110.38 107.08 108.28 346,116 -1.28(-1.17%)
Nov 10, 2014 107.17 109.66 106.84 109.56 408,007 +2.73(+2.56%)
Nov 07, 2014 106.00 107.02 105.50 106.83 546,056 +0.91(+0.86%)
Nov 06, 2014 100.70 105.94 100.00 105.92 326,001 +0.96(+0.91%)
Nov 05, 2014 105.76 106.27 104.61 104.96 279,480 -0.53(-0.50%)
Nov 04, 2014 105.20 105.83 104.74 105.49 360,300 +0.25(+0.24%)
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.