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 (%)
Jan 30, 2015 100.28 100.89 99.20 99.50 331,848 -1.61(-1.60%)
Jan 29, 2015 101.15 101.48 99.54 101.12 263,317 +0.04(+0.04%)
Jan 28, 2015 102.64 103.08 100.62 101.07 253,335 -0.52(-0.51%)
Jan 27, 2015 100.40 102.14 100.40 101.59 363,066 -0.40(-0.39%)
Jan 26, 2015 101.74 102.04 100.48 102.00 319,213 -0.08(-0.07%)
Jan 23, 2015 101.89 102.26 100.59 102.07 303,494 +0.18(+0.18%)
Jan 22, 2015 99.74 102.22 98.51 101.89 366,337 +2.98(+3.01%)
Jan 21, 2015 97.80 99.09 97.29 98.92 334,985 +0.96(+0.98%)
Jan 20, 2015 98.65 99.38 96.75 97.96 433,211 -0.73(-0.74%)
Jan 16, 2015 95.82 98.85 95.82 98.69 321,176 +2.40(+2.49%)
Jan 15, 2015 96.74 98.08 95.43 96.30 393,671 -0.59(-0.61%)
Jan 14, 2015 96.56 98.27 95.86 96.88 507,027 -1.19(-1.21%)
Jan 13, 2015 98.81 100.32 97.08 98.07 352,536 -0.50(-0.50%)
Jan 12, 2015 99.38 99.45 97.42 98.57 298,073 -0.32(-0.33%)
Jan 09, 2015 100.40 101.05 98.83 98.89 214,757 -1.59(-1.58%)
Jan 08, 2015 98.21 100.62 97.77 100.48 399,683 +3.12(+3.21%)
Jan 07, 2015 98.19 99.15 96.51 97.35 447,252 -0.17(-0.18%)
Jan 06, 2015 95.36 98.17 94.73 97.52 513,660 +3.46(+3.67%)
Jan 05, 2015 95.28 95.64 93.38 94.07 246,277 -1.43(-1.50%)
Jan 02, 2015 96.00 96.76 94.38 95.50 233,291 -0.47(-0.49%)
Dec 31, 2014 97.73 95.97 95.97 95.97 264,595 -1.60(-1.64%)
Dec 30, 2014 97.72 98.37 97.44 97.57 156,615 -0.55(-0.57%)
Dec 29, 2014 98.22 99.03 98.07 98.12 124,077 -0.43(-0.43%)
Dec 26, 2014 98.45 98.81 97.46 98.55 108,449 +0.55(+0.56%)
Dec 24, 2014 97.73 98.00 98.00 98.00 96,791 +0.20(+0.21%)
Dec 23, 2014 98.45 99.24 97.69 97.80 373,464 -0.09(-0.09%)
Dec 22, 2014 95.02 98.50 95.26 97.88 406,828 +2.87(+3.02%)
Dec 19, 2014 93.87 95.25 93.81 95.02 451,627 +0.95(+1.01%)
Dec 18, 2014 91.60 94.11 91.25 94.07 324,142 +2.89(+3.17%)
Dec 17, 2014 89.52 91.50 88.56 91.17 272,640 +1.90(+2.13%)
Dec 16, 2014 88.29 89.91 87.60 89.27 313,177 +0.75(+0.85%)
Dec 15, 2014 89.04 89.06 87.49 88.52 274,920 +0.07(+0.08%)
Dec 12, 2014 88.40 89.21 87.93 88.45 336,170 -0.93(-1.04%)
Dec 11, 2014 89.20 90.18 89.09 89.38 203,115 +0.45(+0.51%)
Dec 10, 2014 91.55 91.55 88.86 88.93 173,987 -2.99(-3.25%)
Dec 09, 2014 91.12 92.26 90.27 91.92 221,096 -0.53(-0.57%)
Dec 08, 2014 93.26 94.05 92.14 92.45 371,462 -0.86(-0.92%)
Dec 05, 2014 92.16 93.32 92.16 93.31 337,275 +1.54(+1.68%)
Dec 04, 2014 92.57 93.21 91.55 91.76 180,358 -1.49(-1.60%)
Dec 03, 2014 91.89 93.40 91.64 93.26 225,082 +1.35(+1.47%)
Dec 02, 2014 91.06 92.85 90.95 91.91 234,200 +0.52(+0.57%)
Dec 01, 2014 92.34 93.06 91.33 91.39 266,782 -1.60(-1.73%)
Nov 28, 2014 93.01 94.02 92.86 92.99 125,057 -0.40(-0.43%)
Nov 26, 2014 93.79 93.39 93.39 93.39 128,196 -0.59(-0.63%)
Nov 25, 2014 93.66 94.26 93.39 93.98 157,953 +0.40(+0.43%)
Nov 24, 2014 91.80 93.62 91.80 93.58 181,668 +1.79(+1.95%)
Nov 21, 2014 93.18 93.32 91.63 91.80 255,246 -0.41(-0.44%)
Nov 20, 2014 92.00 92.67 91.86 92.20 226,673 -0.54(-0.59%)
Nov 19, 2014 92.12 92.80 91.53 92.75 181,316 +0.33(+0.36%)
Nov 18, 2014 92.26 92.68 91.97 92.42 352,203 +0.54(+0.59%)
Nov 17, 2014 91.55 92.04 91.39 91.87 217,549 +0.17(+0.19%)
Nov 14, 2014 91.47 92.35 91.19 91.70 268,822 +0.02(+0.02%)
Nov 13, 2014 92.07 92.59 91.48 91.69 321,190 -0.45(-0.49%)
Nov 12, 2014 91.96 92.31 91.49 92.14 221,622 +0.07(+0.07%)
Nov 11, 2014 93.39 93.85 91.05 92.07 407,063 -1.09(-1.17%)
Nov 10, 2014 91.12 93.24 90.85 93.16 479,852 +2.32(+2.56%)
Nov 07, 2014 90.13 91.00 89.70 90.83 642,210 +0.77(+0.86%)
Nov 06, 2014 85.62 90.08 85.03 90.06 383,406 +0.82(+0.91%)
Nov 05, 2014 89.93 90.36 88.95 89.25 328,693 -0.45(-0.50%)
Nov 04, 2014 89.45 89.98 89.06 89.70 423,744 +0.21(+0.24%)
Nov 03, 2014 89.58 90.40 88.76 89.48 262,492 -0.49(-0.55%)
Oct 31, 2014 89.28 90.13 88.96 89.98 295,942 +1.62(+1.83%)
Oct 30, 2014 88.04 88.40 87.30 88.36 277,119 +0.52(+0.59%)
Oct 29, 2014 86.72 87.95 86.55 87.84 350,689 +1.10(+1.26%)
Oct 28, 2014 84.38 86.75 84.32 86.75 302,374 +2.64(+3.14%)
Oct 27, 2014 82.90 84.15 83.03 84.10 389,678 +1.07(+1.29%)
Oct 24, 2014 83.09 83.29 82.51 83.03 298,483 -0.07(-0.08%)
Oct 23, 2014 82.84 84.07 82.84 83.10 220,030 +1.28(+1.56%)
Oct 22, 2014 82.48 83.65 81.73 81.82 216,259 -0.52(-0.63%)
Oct 21, 2014 79.31 82.37 79.31 82.34 303,356 +3.12(+3.94%)
Oct 20, 2014 79.74 79.77 78.71 79.22 447,404 -0.99(-1.24%)
Oct 17, 2014 79.80 80.46 79.35 80.22 549,736 +1.54(+1.96%)
Oct 16, 2014 77.80 79.41 77.46 78.68 520,058 -0.66(-0.84%)
Oct 15, 2014 78.44 79.99 76.91 79.34 500,658 -0.51(-0.64%)
Oct 14, 2014 78.91 80.68 78.57 79.85 381,671 +1.31(+1.67%)
Oct 13, 2014 80.97 81.73 78.47 78.54 495,876 -2.49(-3.07%)
Oct 10, 2014 82.89 83.40 81.00 81.03 480,465 -2.22(-2.67%)
Oct 09, 2014 84.13 84.19 83.31 83.25 368,409 -1.27(-1.50%)
Oct 08, 2014 83.78 84.62 82.67 84.52 527,267 +0.84(+1.01%)
Oct 07, 2014 86.36 86.36 83.56 83.68 634,776 -2.99(-3.45%)
Oct 06, 2014 88.29 88.45 86.39 86.67 358,922 -1.70(-1.92%)
Oct 03, 2014 88.11 88.83 87.74 88.37 264,208 +0.88(+1.00%)
Oct 02, 2014 87.58 88.32 86.73 87.49 374,103 -0.12(-0.14%)
Oct 01, 2014 88.26 88.26 86.21 87.61 519,515 -0.99(-1.12%)
Sep 30, 2014 89.31 89.66 88.47 88.61 284,287 -0.84(-0.94%)
Sep 29, 2014 88.42 89.55 88.19 89.45 240,406 +0.27(+0.31%)
Sep 26, 2014 88.56 89.41 88.03 89.18 309,400 +0.66(+0.75%)
Sep 25, 2014 88.39 88.65 87.78 88.51 321,594 -0.26(-0.30%)
Sep 24, 2014 87.97 88.86 87.62 88.78 393,554 +0.72(+0.82%)
Sep 23, 2014 88.64 88.72 87.91 88.05 258,900 -0.68(-0.77%)
Sep 22, 2014 89.80 89.80 88.26 88.73 209,371 -1.29(-1.44%)
Sep 19, 2014 91.49 92.02 89.88 90.03 417,239 -1.45(-1.59%)
Sep 18, 2014 91.50 91.73 90.98 91.48 184,942 +0.48(+0.53%)
Sep 17, 2014 89.94 91.39 89.56 91.00 318,915 +1.05(+1.17%)
Sep 16, 2014 89.48 90.47 89.15 89.94 318,644 +0.61(+0.69%)
Sep 15, 2014 89.53 89.87 88.99 89.33 161,108 -0.09(-0.10%)
Sep 12, 2014 89.57 90.04 89.23 89.42 238,122 -0.39(-0.44%)
Sep 11, 2014 90.19 90.44 89.42 89.81 257,122 -0.53(-0.58%)
Sep 10, 2014 89.07 90.47 88.88 90.34 366,830 +1.39(+1.57%)
Sep 09, 2014 87.93 89.15 87.77 88.95 312,963 +1.04(+1.18%)
Sep 08, 2014 87.16 88.06 87.09 87.91 229,012 +0.66(+0.76%)
Sep 05, 2014 86.02 87.28 85.49 87.25 265,650 +1.22(+1.42%)
Sep 04, 2014 87.14 87.55 85.74 86.02 273,214 -1.00(-1.15%)
Sep 03, 2014 89.02 89.38 86.56 87.03 337,236 -2.03(-2.28%)
Sep 02, 2014 86.95 88.99 86.60 89.06 485,948 +2.24(+2.58%)
Aug 29, 2014 86.82 86.82 86.82 86.82 123,254 +0.03(+0.03%)
Aug 28, 2014 87.47 87.59 86.66 86.80 187,281 -0.78(-0.89%)
Aug 27, 2014 87.26 87.98 86.96 87.58 257,646 +0.59(+0.67%)
Aug 26, 2014 87.41 87.42 86.92 86.99 200,147 -0.56(-0.64%)
Aug 25, 2014 87.81 88.12 87.42 87.55 169,280 +0.22(+0.25%)
Aug 22, 2014 87.88 88.04 87.31 87.33 172,792 -0.44(-0.50%)
Aug 21, 2014 87.25 87.87 87.07 87.77 216,710 +0.48(+0.55%)
Aug 20, 2014 87.12 87.45 86.68 87.29 201,328 +0.06(+0.07%)
Aug 19, 2014 86.29 87.81 86.29 87.23 536,349 +1.15(+1.33%)
Aug 18, 2014 85.03 86.34 85.01 86.08 206,993 +1.47(+1.74%)
Aug 15, 2014 85.19 85.46 83.99 84.62 295,656 -0.42(-0.49%)
Aug 14, 2014 84.27 85.35 83.70 85.03 324,618 +0.83(+0.99%)
Aug 13, 2014 81.95 84.28 81.95 84.20 359,470 +2.84(+3.49%)
Aug 12, 2014 81.52 82.18 80.96 81.36 370,984 -0.14(-0.17%)
Aug 11, 2014 81.57 82.92 81.17 81.49 342,463 +0.99(+1.23%)
Aug 08, 2014 79.07 80.69 78.98 80.50 408,251 +1.44(+1.82%)
Aug 07, 2014 76.12 79.24 76.00 79.06 502,625 +3.19(+4.21%)
Aug 06, 2014 75.92 76.27 75.43 75.87 280,702 -0.48(-0.62%)
Aug 05, 2014 75.61 76.78 75.20 76.34 355,162 +0.57(+0.75%)
Aug 04, 2014 76.49 76.88 75.39 75.77 333,795 -0.95(-1.24%)
Aug 01, 2014 76.83 77.89 75.81 76.72 512,681 -0.43(-0.56%)
Jul 31, 2014 78.48 78.93 77.15 77.16 412,090 -1.82(-2.30%)
Jul 30, 2014 79.11 79.55 78.71 78.97 334,702 +0.07(+0.09%)
Jul 29, 2014 79.41 79.74 78.90 78.90 368,936 -0.55(-0.69%)
Jul 28, 2014 79.40 79.65 78.99 79.46 384,599 +0.20(+0.25%)
Jul 25, 2014 79.05 79.48 78.93 79.26 440,067 +0.00(+0.00%)
Jul 24, 2014 79.13 79.35 78.65 79.26 387,466 +0.14(+0.17%)
Jul 23, 2014 79.05 79.14 78.49 79.13 289,001 +0.17(+0.22%)
Jul 22, 2014 78.96 79.31 78.47 78.96 300,441 +0.64(+0.81%)
Jul 21, 2014 77.95 78.68 77.78 78.32 348,875 +0.20(+0.26%)
Jul 18, 2014 76.92 78.34 76.86 78.12 342,562 +1.34(+1.75%)
Jul 17, 2014 77.83 78.55 76.74 76.77 373,960 -1.08(-1.38%)
Jul 16, 2014 79.37 79.52 77.85 77.85 469,081 -0.96(-1.22%)
Jul 15, 2014 78.68 79.52 78.30 78.81 234,533 +0.09(+0.12%)
Jul 14, 2014 78.80 79.14 78.07 78.72 415,984 +0.55(+0.71%)
Jul 11, 2014 78.47 78.77 77.65 78.17 306,759 -0.26(-0.34%)
Jul 10, 2014 77.27 78.63 76.92 78.43 514,310 +0.32(+0.41%)
Jul 09, 2014 78.73 78.96 77.79 78.11 449,891 -0.14(-0.18%)
Jul 08, 2014 79.35 79.48 77.86 78.25 433,178 -1.12(-1.41%)
Jul 07, 2014 79.77 79.77 79.10 79.37 274,725 -0.43(-0.54%)
Jul 03, 2014 80.35 79.80 79.80 79.80 365,653 -0.14(-0.18%)
Jul 02, 2014 80.62 81.12 79.85 79.95 327,543 -0.96(-1.19%)
Jul 01, 2014 80.63 81.46 79.96 80.91 742,883 +0.64(+0.79%)
Jun 30, 2014 80.19 80.35 79.35 80.27 492,901 +0.31(+0.38%)
Jun 27, 2014 79.02 80.24 78.92 79.97 1,012,414 +0.54(+0.68%)
Jun 26, 2014 79.89 79.95 78.96 79.42 275,849 -0.47(-0.58%)
Jun 25, 2014 79.80 80.01 79.59 79.89 379,955 +0.20(+0.26%)
Jun 24, 2014 81.47 81.67 79.62 79.69 387,529 -2.05(-2.50%)
Jun 23, 2014 82.35 82.54 81.72 81.73 275,488 -0.71(-0.86%)
Jun 20, 2014 82.49 83.12 82.13 82.44 585,691 -0.16(-0.20%)
Jun 19, 2014 83.04 83.67 82.10 82.60 382,807 -0.45(-0.54%)
Jun 18, 2014 84.06 84.38 82.19 83.05 497,800 -0.80(-0.95%)
Jun 17, 2014 83.50 84.25 82.94 83.85 427,856 +0.32(+0.39%)
Jun 16, 2014 83.67 84.06 83.27 83.53 354,177 -0.35(-0.41%)
Jun 13, 2014 84.17 84.36 83.77 83.88 372,659 -0.25(-0.30%)
Jun 12, 2014 85.67 85.68 83.91 84.13 267,965 -1.60(-1.86%)
Jun 11, 2014 86.63 86.77 85.57 85.73 316,968 -1.34(-1.54%)
Jun 10, 2014 87.31 87.54 86.27 87.07 425,438 +0.08(+0.10%)
Jun 06, 2014 86.56 87.19 86.54 86.98 407,929 +0.59(+0.68%)
Jun 05, 2014 86.19 86.60 85.87 86.40 353,543 +0.58(+0.67%)
Jun 04, 2014 85.66 86.20 85.42 85.82 330,808 +0.03(+0.04%)
Jun 03, 2014 85.17 86.11 85.17 85.79 344,403 +0.07(+0.08%)
Jun 02, 2014 84.47 85.91 83.75 85.72 464,665 +1.00(+1.18%)
May 30, 2014 83.96 84.90 83.84 84.72 450,409 +0.38(+0.45%)
May 29, 2014 85.24 85.24 84.00 84.34 266,548 -0.48(-0.56%)
May 28, 2014 84.11 85.29 84.11 84.81 622,953 +0.73(+0.87%)
May 27, 2014 83.56 84.31 83.20 84.08 434,854 +0.56(+0.67%)
May 23, 2014 82.57 83.52 83.52 83.52 449,045 +1.25(+1.52%)
May 22, 2014 81.52 82.66 81.20 82.27 238,700 +0.62(+0.76%)
May 21, 2014 81.05 81.76 80.70 81.65 520,980 +1.01(+1.25%)
May 20, 2014 81.12 81.57 80.35 80.64 614,943 -0.66(-0.81%)
May 19, 2014 81.13 82.38 80.79 81.30 579,738 -0.13(-0.16%)
May 16, 2014 81.97 82.12 80.64 81.43 473,657 -0.25(-0.31%)
May 15, 2014 83.30 83.58 80.75 81.68 648,325 -2.75(-3.26%)
May 14, 2014 86.11 86.37 84.24 84.44 324,297 -1.69(-1.97%)
May 13, 2014 85.92 86.25 85.67 86.13 305,513 +0.39(+0.45%)
May 12, 2014 84.86 86.15 84.70 85.74 664,491 +0.86(+1.01%)
May 09, 2014 85.12 86.03 83.78 84.89 667,582 -0.45(-0.53%)
May 08, 2014 84.76 88.52 84.72 85.33 944,766 -2.53(-2.88%)
May 07, 2014 86.49 88.04 85.72 87.87 288,476 +1.47(+1.70%)
May 06, 2014 87.19 87.82 86.22 86.40 414,746 -1.31(-1.50%)
May 05, 2014 88.04 88.54 86.85 87.71 260,098 -0.61(-0.69%)
May 02, 2014 87.13 88.93 87.13 88.32 281,142 +0.91(+1.04%)
May 01, 2014 87.21 88.43 86.77 87.42 146,339 +0.19(+0.21%)
Apr 30, 2014 85.76 87.28 85.39 87.23 313,936 +1.46(+1.70%)
Apr 29, 2014 84.22 85.94 84.04 85.77 190,881 +1.86(+2.22%)
Apr 28, 2014 86.00 86.19 83.04 83.91 406,803 -1.25(-1.47%)
Apr 25, 2014 87.49 87.72 85.10 85.17 306,672 -2.76(-3.14%)
Apr 24, 2014 88.40 88.62 86.88 87.93 254,494 -0.24(-0.27%)
Apr 23, 2014 87.85 88.28 87.41 88.16 345,257 +0.40(+0.45%)
Apr 22, 2014 88.08 88.99 87.76 87.77 330,293 -0.27(-0.31%)
Apr 21, 2014 87.80 88.26 87.23 88.04 280,800 -0.08(-0.09%)
Apr 17, 2014 85.84 88.11 88.11 88.11 358,834 +2.27(+2.64%)
Apr 16, 2014 84.91 86.05 84.12 85.84 377,482 +1.31(+1.55%)
Apr 15, 2014 83.44 84.77 82.32 84.53 401,315 +1.09(+1.31%)
Apr 14, 2014 83.43 84.04 83.16 83.44 339,097 +0.30(+0.36%)
Apr 11, 2014 84.02 84.75 83.04 83.14 369,821 -1.05(-1.25%)
Apr 10, 2014 84.99 85.42 84.04 84.19 565,298 -0.73(-0.86%)
Apr 09, 2014 83.83 85.21 83.50 84.92 343,460 +1.73(+2.08%)
Apr 08, 2014 84.55 84.78 82.27 83.19 540,666 -1.35(-1.59%)
Apr 07, 2014 85.40 85.41 83.78 84.54 427,649 -0.84(-0.98%)
Apr 04, 2014 88.38 89.21 85.33 85.38 284,267 -3.12(-3.52%)
Apr 03, 2014 88.59 88.82 87.81 88.49 309,875 +0.28(+0.32%)
Apr 02, 2014 87.78 88.41 87.41 88.21 370,924 +0.71(+0.81%)
Apr 01, 2014 86.67 87.88 86.53 87.50 450,707 +0.90(+1.04%)
Mar 31, 2014 85.17 86.97 84.82 86.60 322,544 +2.00(+2.36%)
Mar 28, 2014 84.87 86.09 84.50 84.61 380,994 -0.05(-0.06%)
Mar 27, 2014 84.26 85.25 83.91 84.66 514,409 +0.47(+0.56%)
Mar 26, 2014 85.31 85.98 84.15 84.18 369,421 -0.81(-0.96%)
Mar 25, 2014 84.90 85.36 84.61 85.00 361,241 +0.41(+0.48%)
Mar 24, 2014 85.07 85.13 82.88 84.59 523,015 +0.32(+0.38%)
Mar 21, 2014 85.85 86.06 84.17 84.27 715,049 -1.01(-1.18%)
Mar 20, 2014 85.69 85.88 84.98 85.28 352,665 -0.32(-0.38%)
Mar 19, 2014 86.70 86.80 84.80 85.60 327,160 -1.05(-1.21%)
Mar 18, 2014 86.17 86.71 86.00 86.65 380,416 +0.36(+0.41%)
Mar 17, 2014 86.10 87.18 85.96 86.29 410,616 -0.39(-0.45%)
Mar 14, 2014 86.64 87.61 86.26 86.68 451,032 +0.04(+0.05%)
Mar 13, 2014 88.14 88.48 86.29 86.64 462,918 -1.32(-1.50%)
Mar 12, 2014 87.23 88.17 86.49 87.96 492,041 +0.19(+0.22%)
Mar 11, 2014 89.26 89.37 87.62 87.77 471,808 -1.47(-1.65%)
Mar 10, 2014 88.88 89.56 88.60 89.24 519,224 +0.47(+0.53%)
Mar 07, 2014 89.77 90.27 88.71 88.76 682,870 -0.13(-0.14%)
Mar 06, 2014 88.19 89.81 87.75 88.89 1,018,448 +0.91(+1.03%)
Mar 05, 2014 88.77 89.55 87.91 87.99 578,985 -0.39(-0.44%)
Mar 04, 2014 89.42 89.42 87.74 88.37 594,609 +1.09(+1.25%)
Mar 03, 2014 84.67 87.84 84.04 87.28 629,289 +1.63(+1.90%)
Feb 28, 2014 85.74 86.71 84.82 85.65 688,860 +0.55(+0.65%)
Feb 27, 2014 85.10 85.59 82.85 85.10 1,133,661 +3.20(+3.90%)
Feb 26, 2014 82.26 82.61 81.49 81.91 539,458 -0.08(-0.10%)
Feb 25, 2014 83.07 83.28 81.82 81.99 362,076 -0.92(-1.11%)
Feb 24, 2014 83.78 84.17 82.88 82.91 466,749 -0.01(-0.01%)
Feb 21, 2014 83.07 83.67 82.10 82.92 397,775 +0.08(+0.09%)
Feb 20, 2014 81.34 83.12 81.00 82.85 442,029 +1.70(+2.09%)
Feb 19, 2014 81.81 82.32 81.05 81.15 297,381 -0.99(-1.20%)
Feb 18, 2014 81.47 82.58 81.10 82.14 390,717 +0.98(+1.21%)
Feb 14, 2014 80.42 81.16 81.16 81.16 386,377 +0.58(+0.72%)
Feb 13, 2014 78.68 81.28 78.49 80.57 505,475 +1.56(+1.97%)
Feb 12, 2014 78.60 79.55 78.40 79.02 435,862 +0.57(+0.72%)
Feb 11, 2014 77.48 78.76 77.02 78.45 255,515 +1.17(+1.51%)
Feb 10, 2014 78.54 78.54 77.17 77.28 239,791 -1.23(-1.57%)
Feb 07, 2014 76.92 78.81 76.92 78.52 331,650 +1.75(+2.28%)
Feb 06, 2014 76.86 77.77 76.14 76.77 394,231 +0.22(+0.29%)
Feb 05, 2014 76.67 77.10 75.57 76.55 483,046 -0.12(-0.15%)
Feb 04, 2014 76.01 77.17 75.18 76.67 853,008 +0.84(+1.10%)
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.