Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 98.86 99.98 97.90 99.23 358,434 +0.68(+0.69%)
Jul 30, 2015 98.88 99.52 97.23 98.55 295,673 -0.74(-0.74%)
Jul 29, 2015 96.97 99.70 96.74 99.29 487,662 +2.21(+2.28%)
Jul 28, 2015 95.69 97.18 94.88 97.07 353,910 +2.21(+2.33%)
Jul 27, 2015 94.39 95.12 93.39 94.87 240,281 +0.18(+0.19%)
Jul 24, 2015 97.14 97.63 94.42 94.69 295,234 -2.37(-2.44%)
Jul 23, 2015 97.21 98.87 96.49 97.06 260,289 +0.12(+0.12%)
Jul 22, 2015 97.16 97.32 96.31 96.94 274,693 -0.64(-0.66%)
Jul 21, 2015 98.32 98.44 96.73 97.58 292,770 -0.60(-0.61%)
Jul 20, 2015 98.97 99.10 97.93 98.18 215,197 -0.38(-0.39%)
Jul 17, 2015 99.19 99.42 98.05 98.56 223,452 -0.82(-0.82%)
Jul 16, 2015 98.66 99.41 97.72 99.38 294,982 +1.56(+1.60%)
Jul 15, 2015 98.75 98.94 97.20 97.82 227,609 -1.16(-1.17%)
Jul 14, 2015 98.02 99.18 97.21 98.98 335,649 +0.76(+0.77%)
Jul 13, 2015 97.30 98.70 97.30 98.21 296,541 +1.72(+1.79%)
Jul 10, 2015 96.35 97.09 95.76 96.49 252,831 +1.34(+1.40%)
Jul 09, 2015 95.82 96.32 95.04 95.16 184,841 +0.56(+0.59%)
Jul 08, 2015 95.62 96.14 94.06 94.60 481,710 -2.02(-2.09%)
Jul 07, 2015 95.88 96.84 94.52 96.62 335,868 +0.90(+0.94%)
Jul 06, 2015 94.55 96.17 94.36 95.72 376,371 +0.16(+0.17%)
Jul 02, 2015 96.74 95.56 95.56 95.56 293,203 -0.61(-0.63%)
Jul 01, 2015 95.98 96.73 95.43 96.17 409,772 +1.01(+1.07%)
Jun 30, 2015 95.99 95.99 94.13 95.16 563,536 +0.12(+0.12%)
Jun 29, 2015 96.10 96.44 94.87 95.04 342,589 -2.02(-2.08%)
Jun 26, 2015 98.20 98.50 96.95 97.06 577,689 -1.14(-1.16%)
Jun 25, 2015 98.63 98.95 97.82 98.20 283,237 -0.07(-0.07%)
Jun 24, 2015 100.78 100.78 98.19 98.27 301,683 -2.56(-2.54%)
Jun 23, 2015 99.63 100.89 98.38 100.83 507,617 +1.08(+1.08%)
Jun 22, 2015 99.75 99.83 98.61 99.74 310,522 +0.49(+0.49%)
Jun 19, 2015 99.46 100.24 99.25 99.25 386,569 -0.46(-0.46%)
Jun 18, 2015 99.47 100.41 99.27 99.71 395,571 +0.34(+0.34%)
Jun 17, 2015 98.88 99.71 98.07 99.37 337,682 +0.61(+0.62%)
Jun 16, 2015 98.75 99.82 98.32 98.76 347,493 +0.14(+0.14%)
Jun 15, 2015 98.97 99.58 97.61 98.63 397,757 -1.21(-1.21%)
Jun 12, 2015 99.33 100.07 99.20 99.84 344,463 -0.34(-0.34%)
Jun 11, 2015 100.42 101.05 99.81 100.17 667,631 -0.19(-0.19%)
Jun 10, 2015 99.86 101.39 99.63 100.36 474,682 +1.11(+1.12%)
Jun 09, 2015 100.64 100.64 99.15 99.25 297,647 -1.24(-1.24%)
Jun 08, 2015 101.22 101.41 100.14 100.50 251,058 -0.64(-0.64%)
Jun 05, 2015 100.58 101.20 99.49 101.14 263,859 +0.24(+0.24%)
Jun 04, 2015 102.35 103.02 99.84 100.89 300,740 -2.03(-1.97%)
Jun 03, 2015 103.58 104.38 102.56 102.92 299,110 -0.13(-0.12%)
Jun 02, 2015 101.84 104.39 101.84 103.05 389,366 +0.17(+0.16%)
Jun 01, 2015 105.58 105.58 102.38 102.88 676,861 -1.91(-1.82%)
May 29, 2015 104.34 105.13 102.98 104.79 476,471 +0.49(+0.47%)
May 28, 2015 104.34 104.93 103.56 104.30 300,893 -0.42(-0.40%)
May 27, 2015 103.11 105.00 102.57 104.72 311,372 +1.67(+1.62%)
May 26, 2015 102.93 103.39 102.69 103.05 447,799 -0.45(-0.43%)
May 22, 2015 103.18 103.50 103.50 103.50 310,191 -0.23(-0.22%)
May 21, 2015 103.38 104.19 102.86 103.72 287,561 +0.84(+0.82%)
May 20, 2015 102.06 103.28 101.02 102.88 407,446 +1.38(+1.36%)
May 19, 2015 101.09 102.34 100.79 101.50 469,630 -2.54(-2.44%)
May 18, 2015 103.19 104.23 102.77 104.03 258,919 +0.51(+0.49%)
May 15, 2015 104.51 104.72 103.23 103.53 305,824 -1.05(-1.01%)
May 14, 2015 103.57 105.06 103.49 104.58 367,918 +1.31(+1.27%)
May 13, 2015 102.47 103.67 101.94 103.27 527,560 +1.62(+1.59%)
May 12, 2015 101.11 102.36 100.56 101.65 598,988 -0.24(-0.23%)
May 11, 2015 99.86 102.69 99.83 101.89 755,066 +1.85(+1.85%)
May 08, 2015 102.28 103.25 98.47 100.03 1,527,613 -4.03(-3.87%)
May 07, 2015 108.51 108.51 101.52 104.06 1,588,018 -8.59(-7.63%)
May 06, 2015 113.16 113.65 111.98 112.65 348,948 -0.12(-0.10%)
May 05, 2015 114.50 114.70 112.61 112.77 357,123 -1.51(-1.32%)
May 04, 2015 112.58 114.77 111.27 114.28 275,901 +1.43(+1.27%)
May 01, 2015 111.25 113.33 110.70 112.85 346,338 +2.00(+1.80%)
Apr 30, 2015 114.26 115.05 110.62 110.85 514,309 -4.30(-3.73%)
Apr 29, 2015 115.43 116.00 115.05 115.14 236,788 -0.45(-0.39%)
Apr 28, 2015 115.83 116.84 114.67 115.59 242,019 -0.76(-0.65%)
Apr 27, 2015 117.55 118.02 115.59 116.35 229,117 -1.21(-1.03%)
Apr 24, 2015 117.19 117.86 116.83 117.56 155,841 +0.46(+0.40%)
Apr 23, 2015 117.04 117.92 116.68 117.10 249,257 -0.63(-0.54%)
Apr 22, 2015 117.22 118.06 115.69 117.73 200,937 +0.46(+0.39%)
Apr 21, 2015 117.14 117.74 116.35 117.27 419,089 +0.88(+0.76%)
Apr 20, 2015 116.22 117.01 115.83 116.38 225,226 +0.56(+0.48%)
Apr 17, 2015 117.44 117.44 115.26 115.83 186,253 -2.58(-2.18%)
Apr 16, 2015 117.88 118.72 116.87 118.41 307,651 +0.70(+0.59%)
Apr 15, 2015 118.11 118.52 117.29 117.71 270,773 +0.62(+0.53%)
Apr 14, 2015 118.10 118.64 116.87 117.09 320,605 -1.05(-0.89%)
Apr 13, 2015 119.03 119.37 117.92 118.14 313,008 -1.47(-1.23%)
Apr 10, 2015 118.13 119.64 118.13 119.62 285,581 +1.40(+1.18%)
Apr 09, 2015 118.07 118.62 117.48 118.22 247,259 -0.40(-0.34%)
Apr 08, 2015 119.30 120.03 118.27 118.62 275,476 -0.51(-0.42%)
Apr 07, 2015 119.10 120.45 119.00 119.13 229,331 +0.03(+0.03%)
Apr 06, 2015 116.91 119.23 116.80 119.10 223,363 +1.63(+1.39%)
Apr 02, 2015 118.46 117.46 117.46 117.46 192,430 -1.00(-0.85%)
Apr 01, 2015 117.88 118.60 115.96 118.46 278,126 +0.40(+0.34%)
Mar 31, 2015 119.16 119.64 117.29 118.06 341,103 -1.48(-1.24%)
Mar 30, 2015 117.10 120.27 116.63 119.54 461,717 +3.61(+3.11%)
Mar 27, 2015 116.59 117.35 115.52 115.94 546,595 -0.56(-0.48%)
Mar 26, 2015 116.07 117.33 115.51 116.50 339,626 +0.25(+0.22%)
Mar 25, 2015 119.82 119.90 116.13 116.25 253,729 -3.57(-2.98%)
Mar 24, 2015 120.01 121.08 119.01 119.82 318,725 +0.01(+0.01%)
Mar 23, 2015 120.59 120.95 118.80 119.81 309,126 -0.71(-0.59%)
Mar 20, 2015 119.58 121.30 119.19 120.52 481,943 +1.47(+1.23%)
Mar 19, 2015 119.34 119.57 117.98 119.05 231,442 -0.13(-0.11%)
Mar 18, 2015 118.13 119.37 116.64 119.18 248,047 +0.94(+0.80%)
Mar 17, 2015 117.12 118.52 116.13 118.24 289,660 +0.78(+0.67%)
Mar 16, 2015 118.08 118.90 116.88 117.45 437,797 +0.08(+0.07%)
Mar 13, 2015 118.03 119.31 116.60 117.37 301,874 -1.11(-0.94%)
Mar 12, 2015 117.98 118.89 117.04 118.48 290,071 +1.47(+1.25%)
Mar 11, 2015 116.04 117.08 115.08 117.02 388,668 +1.33(+1.15%)
Mar 10, 2015 116.46 117.02 115.36 115.68 376,598 -1.65(-1.41%)
Mar 09, 2015 115.96 118.25 115.27 117.34 430,793 +1.87(+1.62%)
Mar 06, 2015 117.64 117.92 114.69 115.47 533,144 -3.21(-2.70%)
Mar 05, 2015 120.51 120.51 118.44 118.67 304,952 -1.72(-1.43%)
Mar 04, 2015 119.24 120.71 118.26 120.39 496,055 +0.95(+0.80%)
Mar 03, 2015 119.69 120.77 118.47 119.44 360,225 -1.14(-0.95%)
Mar 02, 2015 118.72 120.82 117.86 120.58 689,920 +1.87(+1.57%)
Feb 27, 2015 120.12 120.17 118.59 118.72 390,628 -1.10(-0.92%)
Feb 26, 2015 118.53 120.84 118.37 119.82 459,254 +0.48(+0.40%)
Feb 25, 2015 117.71 120.57 117.14 119.34 582,158 +2.02(+1.72%)
Feb 24, 2015 118.17 119.52 116.28 117.33 772,429 -2.30(-1.92%)
Feb 23, 2015 115.69 119.64 115.69 119.63 634,819 +3.97(+3.43%)
Feb 20, 2015 111.72 115.75 111.26 115.66 978,428 +3.94(+3.53%)
Feb 19, 2015 110.88 116.58 108.67 111.72 1,278,517 +3.86(+3.57%)
Feb 18, 2015 105.17 107.90 105.17 107.87 629,691 +2.44(+2.31%)
Feb 17, 2015 105.35 106.67 105.02 105.43 500,747 +0.33(+0.31%)
Feb 13, 2015 104.19 105.10 105.10 105.10 478,921 +0.86(+0.82%)
Feb 12, 2015 103.20 104.65 102.34 104.25 339,180 +1.79(+1.75%)
Feb 11, 2015 100.73 102.75 100.73 102.46 305,645 +1.24(+1.23%)
Feb 10, 2015 100.80 101.41 99.86 101.21 209,478 +1.07(+1.07%)
Feb 09, 2015 101.61 102.15 99.99 100.15 252,515 -2.09(-2.05%)
Feb 06, 2015 101.31 102.89 100.92 102.24 446,688 +0.73(+0.72%)
Feb 05, 2015 102.38 102.66 101.23 101.51 219,090 -0.02(-0.02%)
Feb 04, 2015 101.78 102.42 101.15 101.52 247,686 -0.26(-0.26%)
Feb 03, 2015 99.54 101.90 99.54 101.78 377,381 +2.65(+2.68%)
Feb 02, 2015 98.05 99.17 96.27 99.13 266,433 +1.18(+1.21%)
Jan 30, 2015 98.71 99.31 97.64 97.95 337,128 -1.59(-1.60%)
Jan 29, 2015 99.57 99.89 97.98 99.53 267,506 +0.04(+0.04%)
Jan 28, 2015 101.04 101.47 99.05 99.49 257,366 -0.51(-0.51%)
Jan 27, 2015 98.83 100.54 98.83 100.00 368,843 -0.39(-0.39%)
Jan 26, 2015 100.15 100.44 98.91 100.40 324,292 -0.08(-0.08%)
Jan 23, 2015 100.30 100.66 99.01 100.47 308,322 +0.18(+0.18%)
Jan 22, 2015 98.18 100.62 96.96 100.30 372,165 +2.93(+3.01%)
Jan 21, 2015 96.27 97.53 95.77 97.37 340,315 +0.94(+0.98%)
Jan 20, 2015 97.11 97.83 95.23 96.43 440,103 -0.72(-0.74%)
Jan 16, 2015 94.32 97.30 94.32 97.15 326,286 +2.36(+2.49%)
Jan 15, 2015 95.22 96.54 93.94 94.79 399,934 -0.58(-0.61%)
Jan 14, 2015 95.05 96.73 94.36 95.37 515,094 -1.17(-1.21%)
Jan 13, 2015 97.27 98.75 95.56 96.53 358,145 -0.49(-0.50%)
Jan 12, 2015 97.83 97.90 95.90 97.02 302,815 -0.32(-0.33%)
Jan 09, 2015 98.83 99.47 97.29 97.34 218,174 -1.56(-1.58%)
Jan 08, 2015 96.67 99.05 96.24 98.90 406,042 +3.07(+3.21%)
Jan 07, 2015 96.65 97.59 95.00 95.83 454,368 -0.17(-0.18%)
Jan 06, 2015 93.86 96.64 93.25 96.00 521,832 +3.40(+3.67%)
Jan 05, 2015 93.79 94.14 91.91 92.59 250,196 -1.41(-1.50%)
Jan 02, 2015 94.49 95.25 92.90 94.01 237,003 -0.46(-0.49%)
Dec 31, 2014 96.20 94.47 94.47 94.47 268,805 -1.57(-1.64%)
Dec 30, 2014 96.19 96.83 95.91 96.04 159,107 -0.55(-0.57%)
Dec 29, 2014 96.68 97.48 96.53 96.58 126,051 -0.42(-0.43%)
Dec 26, 2014 96.91 97.26 95.94 97.00 110,174 +0.54(+0.56%)
Dec 24, 2014 96.20 96.47 96.47 96.47 98,331 +0.20(+0.21%)
Dec 23, 2014 96.91 97.69 96.16 96.27 379,406 -0.08(-0.09%)
Dec 22, 2014 93.53 96.95 93.77 96.35 413,300 +2.82(+3.02%)
Dec 19, 2014 92.40 93.76 92.34 93.53 458,813 +0.93(+1.01%)
Dec 18, 2014 90.17 92.64 89.82 92.59 329,299 +2.85(+3.17%)
Dec 17, 2014 88.12 90.07 87.18 89.75 276,977 +1.87(+2.13%)
Dec 16, 2014 86.91 88.50 86.23 87.87 318,160 +0.74(+0.85%)
Dec 15, 2014 87.65 87.66 86.12 87.13 279,294 +0.07(+0.08%)
Dec 12, 2014 87.02 87.81 86.55 87.07 341,518 -0.92(-1.04%)
Dec 11, 2014 87.81 88.76 87.70 87.98 206,346 +0.45(+0.51%)
Dec 10, 2014 90.12 90.12 87.47 87.54 176,755 -2.94(-3.25%)
Dec 09, 2014 89.69 90.81 88.86 90.48 224,614 -0.52(-0.57%)
Dec 08, 2014 91.80 92.58 90.70 91.00 377,372 -0.85(-0.92%)
Dec 05, 2014 90.72 91.86 90.72 91.85 342,641 +1.52(+1.68%)
Dec 04, 2014 91.12 91.75 90.12 90.33 183,228 -1.47(-1.60%)
Dec 03, 2014 90.45 91.94 90.21 91.80 228,663 +1.33(+1.47%)
Dec 02, 2014 89.63 91.39 89.53 90.47 237,926 +0.51(+0.57%)
Dec 01, 2014 90.89 91.60 89.90 89.96 271,026 -1.58(-1.73%)
Nov 28, 2014 91.55 92.54 91.41 91.54 127,046 -0.39(-0.43%)
Nov 26, 2014 92.32 91.93 91.93 91.93 130,236 -0.58(-0.63%)
Nov 25, 2014 92.19 92.78 91.93 92.51 160,466 +0.39(+0.43%)
Nov 24, 2014 90.36 92.16 90.36 92.12 184,558 +1.76(+1.95%)
Nov 21, 2014 91.72 91.86 90.19 90.36 259,307 -0.40(-0.44%)
Nov 20, 2014 90.56 91.22 90.42 90.76 230,279 -0.54(-0.59%)
Nov 19, 2014 90.68 91.35 90.10 91.30 184,201 +0.33(+0.36%)
Nov 18, 2014 90.82 91.23 90.53 90.97 357,806 +0.54(+0.59%)
Nov 17, 2014 90.12 90.60 89.96 90.43 221,010 +0.17(+0.19%)
Nov 14, 2014 90.04 90.90 89.76 90.27 273,099 +0.02(+0.02%)
Nov 13, 2014 90.63 91.14 90.05 90.25 326,301 -0.44(-0.49%)
Nov 12, 2014 90.52 90.87 90.06 90.69 225,148 +0.07(+0.07%)
Nov 11, 2014 91.93 92.38 89.62 90.63 413,539 -1.07(-1.17%)
Nov 10, 2014 89.70 91.78 89.42 91.70 487,486 +2.28(+2.56%)
Nov 07, 2014 88.72 89.57 88.30 89.41 652,427 +0.76(+0.86%)
Nov 06, 2014 84.28 88.67 83.70 88.65 389,505 +0.80(+0.91%)
Nov 05, 2014 88.52 88.94 87.55 87.85 333,922 -0.44(-0.50%)
Nov 04, 2014 88.05 88.58 87.66 88.29 430,486 +0.21(+0.24%)
Nov 03, 2014 88.17 88.99 87.37 88.08 266,668 -0.49(-0.55%)
Oct 31, 2014 87.88 88.72 87.57 88.57 300,651 +1.59(+1.83%)
Oct 30, 2014 86.66 87.02 85.93 86.98 281,528 +0.51(+0.59%)
Oct 29, 2014 85.36 86.58 85.19 86.47 356,269 +1.08(+1.26%)
Oct 28, 2014 83.06 85.40 83.00 85.39 307,185 +2.60(+3.14%)
Oct 27, 2014 81.60 82.83 81.73 82.78 395,877 +1.05(+1.29%)
Oct 24, 2014 81.79 81.99 81.22 81.73 303,231 -0.07(-0.08%)
Oct 23, 2014 81.55 82.75 81.55 81.80 223,531 +1.26(+1.56%)
Oct 22, 2014 81.19 82.34 80.45 80.54 219,699 -0.51(-0.63%)
Oct 21, 2014 78.06 81.08 78.06 81.05 308,183 +3.07(+3.94%)
Oct 20, 2014 78.49 78.52 77.47 77.98 454,522 -0.98(-1.24%)
Oct 17, 2014 78.55 79.20 78.11 78.96 558,482 +1.51(+1.96%)
Oct 16, 2014 76.58 78.16 76.25 77.44 528,332 -0.65(-0.84%)
Oct 15, 2014 77.21 78.73 75.71 78.10 508,623 -0.50(-0.64%)
Oct 14, 2014 77.67 79.42 77.34 78.60 387,743 +1.29(+1.67%)
Oct 13, 2014 79.70 80.45 77.24 77.31 503,765 -2.45(-3.07%)
Oct 10, 2014 81.60 82.10 79.73 79.76 488,109 -2.18(-2.67%)
Oct 09, 2014 82.82 82.88 82.00 81.95 374,271 -1.25(-1.50%)
Oct 08, 2014 82.47 83.29 81.38 83.19 535,656 +0.83(+1.01%)
Oct 07, 2014 85.01 85.01 82.25 82.37 644,875 -2.95(-3.45%)
Oct 06, 2014 86.91 87.07 85.04 85.31 364,632 -1.67(-1.92%)
Oct 03, 2014 86.73 87.44 86.37 86.99 268,411 +0.86(+1.00%)
Oct 02, 2014 86.21 86.94 85.37 86.12 380,055 -0.12(-0.14%)
Oct 01, 2014 86.88 86.88 84.86 86.24 527,781 -0.98(-1.12%)
Sep 30, 2014 87.91 88.26 87.09 87.22 288,810 -0.83(-0.94%)
Sep 29, 2014 87.04 88.15 86.81 88.05 244,231 +0.27(+0.31%)
Sep 26, 2014 87.17 88.01 86.65 87.78 314,323 +0.65(+0.75%)
Sep 25, 2014 87.00 87.26 86.41 87.13 326,710 -0.26(-0.30%)
Sep 24, 2014 86.59 87.47 86.25 87.39 399,815 +0.71(+0.82%)
Sep 23, 2014 87.25 87.33 86.53 86.68 263,019 -0.67(-0.77%)
Sep 22, 2014 88.39 88.39 86.88 87.35 212,703 -1.27(-1.44%)
Sep 19, 2014 90.06 90.58 88.48 88.62 423,877 -1.43(-1.59%)
Sep 18, 2014 90.07 90.30 89.55 90.05 187,884 +0.48(+0.53%)
Sep 17, 2014 88.53 89.96 88.16 89.57 323,989 +1.04(+1.17%)
Sep 16, 2014 88.08 89.05 87.75 88.53 323,714 +0.60(+0.69%)
Sep 15, 2014 88.13 88.46 87.60 87.93 163,672 -0.09(-0.10%)
Sep 12, 2014 88.17 88.63 87.83 88.02 241,911 -0.39(-0.44%)
Sep 11, 2014 88.78 89.02 88.02 88.41 261,213 -0.52(-0.58%)
Sep 10, 2014 87.67 89.05 87.49 88.93 372,666 +1.37(+1.57%)
Sep 09, 2014 86.55 87.75 86.40 87.55 317,942 +1.02(+1.18%)
Sep 08, 2014 85.80 86.68 85.73 86.53 232,656 +0.65(+0.76%)
Sep 05, 2014 84.68 85.91 84.15 85.88 269,876 +1.21(+1.42%)
Sep 04, 2014 85.77 86.18 84.40 84.68 277,561 -0.99(-1.15%)
Sep 03, 2014 87.62 87.98 85.20 85.66 342,601 -2.00(-2.28%)
Sep 02, 2014 85.59 87.60 85.24 87.66 493,679 +2.20(+2.58%)
Aug 29, 2014 85.46 85.46 85.46 85.46 125,215 +0.03(+0.03%)
Aug 28, 2014 86.10 86.22 85.30 85.44 190,261 -0.77(-0.89%)
Aug 27, 2014 85.90 86.60 85.60 86.21 261,746 +0.58(+0.67%)
Aug 26, 2014 86.04 86.06 85.55 85.63 203,332 -0.55(-0.64%)
Aug 25, 2014 86.44 86.74 86.05 86.18 171,973 +0.22(+0.25%)
Aug 22, 2014 86.51 86.66 85.95 85.96 175,541 -0.43(-0.50%)
Aug 21, 2014 85.89 86.50 85.70 86.40 220,158 +0.48(+0.55%)
Aug 20, 2014 85.75 86.08 85.32 85.92 204,531 +0.06(+0.07%)
Aug 19, 2014 84.94 86.44 84.94 85.86 544,882 +1.13(+1.33%)
Aug 18, 2014 83.70 84.99 83.68 84.74 210,286 +1.45(+1.74%)
Aug 15, 2014 83.86 84.12 82.67 83.29 300,360 -0.41(-0.49%)
Aug 14, 2014 82.95 84.02 82.39 83.70 329,783 +0.82(+0.99%)
Aug 13, 2014 80.67 82.96 80.67 82.88 365,189 +2.80(+3.49%)
Aug 12, 2014 80.24 80.89 79.69 80.08 376,887 -0.13(-0.17%)
Aug 11, 2014 80.29 81.62 79.89 80.22 347,911 +0.98(+1.23%)
Aug 08, 2014 77.83 79.42 77.74 79.24 414,746 +1.42(+1.82%)
Aug 07, 2014 74.92 78.00 74.81 77.82 510,622 +3.14(+4.21%)
Aug 06, 2014 74.73 75.08 74.25 74.68 285,168 -0.47(-0.62%)
Aug 05, 2014 74.43 75.58 74.03 75.15 360,813 +0.56(+0.75%)
Aug 04, 2014 75.29 75.67 74.21 74.59 339,106 -0.94(-1.24%)
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.