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 (%)
Mar 31, 2014 83.84 85.61 83.49 85.25 327,675 +1.97(+2.36%)
Mar 28, 2014 83.54 84.74 83.17 83.28 387,055 -0.05(-0.06%)
Mar 27, 2014 82.94 83.91 82.60 83.33 522,593 +0.47(+0.56%)
Mar 26, 2014 83.97 84.63 82.83 82.86 375,299 -0.80(-0.96%)
Mar 25, 2014 83.57 84.03 83.28 83.66 366,988 +0.40(+0.48%)
Mar 24, 2014 83.74 83.80 81.58 83.26 531,336 +0.32(+0.38%)
Mar 21, 2014 84.51 84.71 82.86 82.95 726,426 -0.99(-1.18%)
Mar 20, 2014 84.35 84.53 83.65 83.94 358,276 -0.32(-0.38%)
Mar 19, 2014 85.34 85.44 83.47 84.26 332,365 -1.03(-1.21%)
Mar 18, 2014 84.82 85.36 84.66 85.29 386,469 +0.35(+0.41%)
Mar 17, 2014 84.75 85.82 84.61 84.94 417,149 -0.38(-0.45%)
Mar 14, 2014 85.28 86.24 84.91 85.32 458,208 +0.04(+0.05%)
Mar 13, 2014 86.76 87.09 84.94 85.28 470,283 -1.30(-1.50%)
Mar 12, 2014 85.87 86.79 85.13 86.58 499,870 +0.19(+0.22%)
Mar 11, 2014 87.87 87.97 86.25 86.39 479,314 -1.45(-1.65%)
Mar 10, 2014 87.49 88.16 87.22 87.84 527,485 +0.47(+0.53%)
Mar 07, 2014 88.37 88.86 87.32 87.37 693,734 -0.12(-0.14%)
Mar 06, 2014 86.81 88.40 86.37 87.50 1,034,652 +0.89(+1.03%)
Mar 05, 2014 87.38 88.15 86.53 86.61 588,196 -0.38(-0.44%)
Mar 04, 2014 88.02 88.02 86.37 86.99 604,069 +1.07(+1.25%)
Mar 03, 2014 83.35 86.47 82.72 85.92 639,301 +1.61(+1.90%)
Feb 28, 2014 84.39 85.35 83.49 84.31 699,819 +0.54(+0.65%)
Feb 27, 2014 83.76 84.25 81.55 83.77 1,151,697 +3.15(+3.90%)
Feb 26, 2014 80.98 81.32 80.22 80.63 548,041 -0.08(-0.10%)
Feb 25, 2014 81.77 81.97 80.53 80.71 367,837 -0.91(-1.11%)
Feb 24, 2014 82.47 82.85 81.58 81.62 474,175 -0.01(-0.01%)
Feb 21, 2014 81.77 82.36 80.82 81.62 404,104 +0.07(+0.09%)
Feb 20, 2014 80.07 81.82 79.73 81.55 449,062 +1.67(+2.09%)
Feb 19, 2014 80.53 81.03 79.79 79.88 302,112 -0.97(-1.20%)
Feb 18, 2014 80.19 81.29 79.83 80.85 396,934 +0.97(+1.21%)
Feb 14, 2014 79.16 79.89 79.89 79.89 392,524 +0.57(+0.72%)
Feb 13, 2014 77.45 80.01 77.27 79.31 513,517 +1.53(+1.97%)
Feb 12, 2014 77.37 78.30 77.17 77.78 442,796 +0.56(+0.72%)
Feb 11, 2014 76.27 77.52 75.82 77.22 259,580 +1.15(+1.51%)
Feb 10, 2014 77.31 77.31 75.97 76.07 243,606 -1.21(-1.57%)
Feb 07, 2014 75.72 77.58 75.72 77.29 336,926 +1.72(+2.28%)
Feb 06, 2014 75.66 76.55 74.95 75.57 400,503 +0.22(+0.29%)
Feb 05, 2014 75.47 75.89 74.39 75.35 490,731 -0.12(-0.15%)
Feb 04, 2014 74.82 75.96 74.00 75.47 866,580 +0.82(+1.10%)
Feb 03, 2014 79.10 79.57 74.49 74.64 794,794 -4.42(-5.59%)
Jan 31, 2014 77.27 79.69 77.24 79.06 759,778 +0.92(+1.18%)
Jan 30, 2014 78.13 78.30 77.58 78.14 392,887 +0.57(+0.73%)
Jan 29, 2014 77.42 78.27 77.06 77.57 335,922 -0.54(-0.69%)
Jan 28, 2014 77.37 78.12 77.18 78.11 545,987 +0.74(+0.96%)
Jan 27, 2014 77.79 78.55 76.02 77.37 690,749 -0.38(-0.49%)
Jan 24, 2014 80.30 80.33 77.31 77.76 680,658 -3.12(-3.86%)
Jan 23, 2014 81.00 81.44 80.71 80.88 539,569 -0.61(-0.75%)
Jan 22, 2014 80.30 81.50 80.30 81.48 495,002 +1.48(+1.85%)
Jan 21, 2014 80.00 80.50 79.50 80.00 609,337 +0.76(+0.96%)
Jan 17, 2014 79.21 79.24 79.24 79.24 468,962 +0.02(+0.02%)
Jan 16, 2014 79.06 79.63 78.64 79.23 668,017 -0.07(-0.08%)
Jan 15, 2014 78.84 79.45 78.58 79.29 748,776 +0.97(+1.23%)
Jan 14, 2014 77.47 78.94 77.42 78.33 837,110 +0.93(+1.20%)
Jan 13, 2014 77.17 78.19 77.09 77.40 532,737 +0.35(+0.45%)
Jan 10, 2014 75.66 77.09 75.52 77.05 249,360 +1.44(+1.90%)
Jan 09, 2014 76.02 76.28 75.22 75.61 329,299 +0.10(+0.13%)
Jan 08, 2014 75.87 76.23 75.19 75.51 623,800 -0.37(-0.48%)
Jan 07, 2014 76.55 77.55 75.59 75.87 525,279 +0.96(+1.28%)
Jan 06, 2014 74.14 75.38 73.60 74.92 483,347 +1.35(+1.83%)
Jan 03, 2014 73.10 73.67 72.80 73.57 474,056 +0.42(+0.58%)
Jan 02, 2014 74.58 74.95 72.74 73.15 575,820 -1.75(-2.33%)
Dec 31, 2013 73.97 74.89 74.89 74.89 321,134 +0.99(+1.34%)
Dec 30, 2013 73.86 74.07 73.50 73.90 195,679 +0.03(+0.05%)
Dec 27, 2013 75.43 77.41 73.54 73.87 277,323 +0.46(+0.62%)
Dec 26, 2013 73.63 74.30 73.03 73.41 154,562 +0.31(+0.42%)
Dec 24, 2013 72.83 73.43 72.73 73.10 76,055 +0.20(+0.27%)
Dec 23, 2013 73.22 73.40 72.11 72.90 333,994 +0.48(+0.67%)
Dec 20, 2013 70.50 72.97 70.38 72.42 1,060,753 +2.24(+3.19%)
Dec 19, 2013 70.43 70.50 69.89 70.18 400,159 -0.28(-0.40%)
Dec 18, 2013 70.25 70.67 69.30 70.47 668,265 +0.27(+0.39%)
Dec 17, 2013 71.14 71.14 69.94 70.19 661,810 +1.31(+1.91%)
Dec 16, 2013 67.84 69.11 67.84 68.88 463,659 +1.17(+1.73%)
Dec 13, 2013 67.13 68.06 66.81 67.70 504,279 +0.94(+1.41%)
Dec 12, 2013 66.19 67.12 66.12 66.76 933,827 +0.60(+0.91%)
Dec 11, 2013 67.10 67.10 65.93 66.16 676,929 -0.74(-1.11%)
Dec 10, 2013 67.50 67.75 66.82 66.91 565,803 -0.89(-1.31%)
Dec 09, 2013 68.49 68.59 67.55 67.80 414,004 -0.69(-1.01%)
Dec 06, 2013 68.44 68.83 68.26 68.49 392,662 +0.45(+0.66%)
Dec 05, 2013 68.62 69.14 67.61 68.04 530,564 -0.83(-1.21%)
Dec 04, 2013 68.84 69.20 68.29 68.87 675,282 -0.19(-0.28%)
Dec 03, 2013 68.54 69.28 68.03 69.06 812,832 +0.47(+0.69%)
Dec 02, 2013 68.69 69.45 68.24 68.59 547,088 +0.17(+0.24%)
Nov 29, 2013 68.90 69.08 68.23 68.42 179,024 -0.42(-0.62%)
Nov 27, 2013 68.18 69.13 68.13 68.84 212,232 +0.73(+1.08%)
Nov 26, 2013 67.37 68.23 67.07 68.11 373,868 +0.89(+1.32%)
Nov 25, 2013 66.81 67.44 66.56 67.22 525,051 +0.43(+0.65%)
Nov 22, 2013 66.74 66.91 66.60 66.79 625,823 -0.03(-0.05%)
Nov 21, 2013 66.12 67.40 66.12 66.82 483,776 +0.88(+1.33%)
Nov 20, 2013 65.90 66.47 65.43 65.94 278,876 +0.24(+0.37%)
Nov 19, 2013 65.57 65.93 65.32 65.70 387,032 +0.04(+0.06%)
Nov 18, 2013 66.33 66.69 65.52 65.66 435,203 -0.21(-0.32%)
Nov 15, 2013 65.57 66.12 65.30 65.87 337,951 +0.32(+0.49%)
Nov 14, 2013 65.24 65.93 65.15 65.54 422,336 +1.43(+2.23%)
Nov 12, 2013 63.70 64.39 63.54 64.12 579,230 +0.43(+0.68%)
Nov 11, 2013 63.35 63.84 63.00 63.69 491,715 +0.54(+0.85%)
Nov 08, 2013 61.24 63.15 60.57 63.15 648,871 +2.59(+4.28%)
Nov 07, 2013 62.25 62.84 60.27 60.56 507,898 +0.26(+0.43%)
Nov 06, 2013 60.10 60.57 59.91 60.30 209,301 +0.33(+0.55%)
Nov 05, 2013 60.22 60.50 59.85 59.97 343,212 -0.45(-0.74%)
Nov 04, 2013 59.73 60.46 59.60 60.42 280,920 +0.80(+1.34%)
Nov 01, 2013 59.50 60.02 58.98 59.62 203,648 +0.23(+0.39%)
Oct 31, 2013 59.65 60.03 59.36 59.39 375,170 -0.06(-0.10%)
Oct 30, 2013 59.76 60.26 59.20 59.44 236,608 -0.32(-0.53%)
Oct 29, 2013 59.47 59.78 59.32 59.76 294,340 +0.28(+0.47%)
Oct 28, 2013 59.57 59.64 59.32 59.48 212,073 -0.23(-0.39%)
Oct 25, 2013 60.17 60.17 59.40 59.71 475,114 -0.40(-0.66%)
Oct 24, 2013 60.02 60.18 59.68 60.11 419,367 +0.29(+0.49%)
Oct 23, 2013 59.71 60.17 59.59 59.82 410,992 -0.12(-0.21%)
Oct 22, 2013 60.12 60.42 59.90 59.94 367,527 -0.04(-0.07%)
Oct 21, 2013 60.61 60.78 59.88 59.98 225,119 -0.63(-1.04%)
Oct 18, 2013 60.03 60.64 59.49 60.61 410,547 +0.90(+1.50%)
Oct 17, 2013 59.11 59.93 59.11 59.72 380,881 +0.35(+0.59%)
Oct 16, 2013 59.38 59.74 59.12 59.37 310,459 +0.28(+0.48%)
Oct 15, 2013 59.13 59.39 58.84 59.09 381,951 -0.09(-0.15%)
Oct 14, 2013 58.41 59.26 58.38 59.18 557,806 +0.45(+0.76%)
Oct 11, 2013 58.07 58.90 57.87 58.73 892,349 +0.34(+0.58%)
Oct 10, 2013 56.65 58.42 56.56 58.39 606,286 +2.44(+4.36%)
Oct 09, 2013 56.05 56.46 55.36 55.95 589,666 +0.08(+0.15%)
Oct 08, 2013 56.01 56.48 55.46 55.87 423,633 -0.22(-0.38%)
Oct 07, 2013 55.96 56.35 55.42 56.08 255,013 -0.25(-0.44%)
Oct 04, 2013 56.23 56.51 55.95 56.33 296,453 +0.20(+0.35%)
Oct 03, 2013 56.41 56.47 55.75 56.13 500,725 -0.37(-0.65%)
Oct 02, 2013 56.75 56.90 56.37 56.50 349,171 -0.54(-0.95%)
Oct 01, 2013 55.82 57.21 55.82 57.04 508,931 +1.08(+1.93%)
Sep 27, 2013 55.55 56.02 55.26 55.96 330,386 +0.01(+0.01%)
Sep 26, 2013 56.02 56.27 55.71 55.95 295,956 +0.02(+0.04%)
Sep 25, 2013 56.03 56.20 55.75 55.93 491,096 -0.07(-0.13%)
Sep 24, 2013 56.11 56.54 55.72 56.00 441,327 -0.12(-0.22%)
Sep 23, 2013 56.37 56.60 55.97 56.12 462,396 -0.14(-0.25%)
Sep 20, 2013 57.47 57.73 56.24 56.27 504,307 -1.08(-1.88%)
Sep 19, 2013 57.70 57.88 57.09 57.34 190,438 -0.33(-0.58%)
Sep 18, 2013 57.39 57.94 56.85 57.68 489,292 +0.14(+0.25%)
Sep 17, 2013 57.05 57.60 56.71 57.54 309,444 +0.51(+0.90%)
Sep 16, 2013 56.70 57.13 56.32 57.02 199,036 +0.71(+1.25%)
Sep 13, 2013 56.44 56.59 55.43 56.32 364,868 -0.12(-0.22%)
Sep 12, 2013 56.17 56.68 55.79 56.44 1,025,024 +0.37(+0.65%)
Sep 11, 2013 55.34 56.07 55.25 56.07 164,462 +0.61(+1.09%)
Sep 10, 2013 54.90 55.51 54.64 55.47 254,814 +0.76(+1.38%)
Sep 09, 2013 53.64 54.72 53.64 54.71 158,973 +0.95(+1.78%)
Sep 06, 2013 53.35 53.93 52.67 53.76 218,616 +0.53(+1.00%)
Sep 05, 2013 53.19 53.40 53.04 53.23 154,869 -0.09(-0.17%)
Sep 04, 2013 52.66 53.37 52.60 53.32 391,149 +0.54(+1.02%)
Sep 03, 2013 53.34 53.66 52.53 52.78 426,915 +0.22(+0.43%)
Aug 30, 2013 53.60 53.71 52.47 52.56 265,385 -1.07(-2.00%)
Aug 29, 2013 53.16 53.96 53.16 53.63 147,190 +0.32(+0.61%)
Aug 28, 2013 53.08 53.74 52.92 53.30 115,604 +0.33(+0.63%)
Aug 27, 2013 53.96 54.37 52.97 52.97 235,637 -1.41(-2.59%)
Aug 26, 2013 54.09 55.03 53.87 54.38 203,566 +0.22(+0.41%)
Aug 23, 2013 54.34 54.44 53.96 54.16 132,506 +0.12(+0.21%)
Aug 22, 2013 53.14 54.45 53.06 54.04 136,861 +1.06(+2.00%)
Aug 21, 2013 52.79 53.49 52.79 52.98 211,823 -0.02(-0.05%)
Aug 20, 2013 52.62 53.42 52.58 53.00 158,923 +0.38(+0.72%)
Aug 19, 2013 52.51 52.80 52.42 52.62 154,156 +0.02(+0.05%)
Aug 16, 2013 52.41 52.95 52.41 52.60 149,565 +0.19(+0.36%)
Aug 15, 2013 52.61 52.74 52.17 52.41 381,075 -0.56(-1.06%)
Aug 14, 2013 53.74 53.77 52.90 52.97 169,534 -0.73(-1.36%)
Aug 13, 2013 53.49 54.00 52.84 53.70 398,534 +0.33(+0.62%)
Aug 12, 2013 53.01 53.60 52.85 53.37 358,640 +0.24(+0.45%)
Aug 09, 2013 52.42 53.15 52.12 53.13 358,914 +0.48(+0.91%)
Aug 08, 2013 52.79 53.03 52.37 52.65 502,900 +0.17(+0.32%)
Aug 07, 2013 52.09 52.71 51.49 52.48 340,075 +0.12(+0.22%)
Aug 06, 2013 52.47 52.72 52.02 52.37 145,401 -0.30(-0.57%)
Aug 05, 2013 52.31 52.73 51.86 52.66 132,429 +0.17(+0.32%)
Aug 02, 2013 52.19 52.62 52.16 52.50 219,145 +0.12(+0.24%)
Aug 01, 2013 52.17 53.03 51.98 52.37 543,371 +0.85(+1.64%)
Jul 31, 2013 51.50 51.80 51.25 51.53 370,941 +0.21(+0.40%)
Jul 30, 2013 51.75 52.14 51.16 51.32 178,751 -0.13(-0.26%)
Jul 29, 2013 51.60 51.88 51.40 51.45 125,150 -0.35(-0.67%)
Jul 26, 2013 51.99 52.36 51.64 51.80 116,151 -0.48(-0.92%)
Jul 25, 2013 52.46 52.46 51.72 52.28 175,175 -0.21(-0.39%)
Jul 24, 2013 52.51 52.86 52.40 52.49 208,298 +0.07(+0.13%)
Jul 23, 2013 52.27 52.54 52.09 52.42 213,861 +0.27(+0.52%)
Jul 22, 2013 52.09 52.37 51.79 52.15 310,123 +0.12(+0.22%)
Jul 19, 2013 51.18 52.12 51.18 52.03 322,735 +0.66(+1.29%)
Jul 18, 2013 50.28 51.43 50.28 51.37 293,164 +1.25(+2.50%)
Jul 17, 2013 49.87 50.28 49.77 50.12 145,090 +0.38(+0.77%)
Jul 16, 2013 50.40 50.74 49.70 49.74 196,664 -0.70(-1.40%)
Jul 15, 2013 50.05 50.52 49.81 50.44 170,244 +0.56(+1.13%)
Jul 12, 2013 50.25 50.44 49.12 49.88 187,589 -0.33(-0.66%)
Jul 11, 2013 49.60 50.35 49.51 50.21 275,825 +1.19(+2.42%)
Jul 10, 2013 48.28 49.16 48.28 49.03 147,684 +0.74(+1.53%)
Jul 09, 2013 48.20 48.74 47.93 48.29 166,007 +0.41(+0.85%)
Jul 08, 2013 48.32 48.76 47.78 47.88 380,267 -0.22(-0.47%)
Jul 05, 2013 47.53 48.18 47.53 48.11 221,091 +0.62(+1.31%)
Jul 03, 2013 46.82 47.52 46.82 47.48 427,730 +0.58(+1.24%)
Jul 02, 2013 47.19 47.52 46.52 46.90 304,458 -0.27(-0.56%)
Jul 01, 2013 47.09 47.67 46.71 47.17 295,243 +0.36(+0.78%)
Jun 28, 2013 46.79 47.19 46.43 46.80 980,354 +0.95(+2.08%)
Jun 26, 2013 45.59 46.05 45.40 45.85 192,356 +0.54(+1.19%)
Jun 25, 2013 45.90 45.99 45.26 45.31 334,973 -0.30(-0.65%)
Jun 24, 2013 45.30 45.99 45.01 45.61 258,771 -0.01(-0.02%)
Jun 21, 2013 46.37 46.51 45.45 45.62 545,116 -0.73(-1.57%)
Jun 20, 2013 46.41 46.94 46.17 46.35 253,476 -0.60(-1.27%)
Jun 19, 2013 47.77 47.77 46.88 46.95 132,490 -0.82(-1.72%)
Jun 18, 2013 46.61 47.82 46.48 47.77 161,819 +1.10(+2.36%)
Jun 17, 2013 46.81 46.99 46.09 46.66 271,186 +0.18(+0.39%)
Jun 14, 2013 46.36 46.90 46.01 46.48 115,154 +0.08(+0.18%)
Jun 13, 2013 45.65 46.47 45.59 46.40 225,742 +0.60(+1.30%)
Jun 12, 2013 46.80 47.06 45.64 45.80 121,872 -0.63(-1.36%)
Jun 11, 2013 46.44 46.80 45.86 46.43 138,594 -0.52(-1.11%)
Jun 10, 2013 46.58 46.96 46.14 46.95 206,784 +0.53(+1.14%)
Jun 07, 2013 45.74 46.52 43.43 46.42 162,974 +0.68(+1.49%)
Jun 06, 2013 45.15 45.75 44.78 45.74 171,418 +0.63(+1.40%)
Jun 05, 2013 45.30 45.62 44.73 45.11 226,490 -0.36(-0.78%)
Jun 04, 2013 45.11 45.69 44.64 45.47 323,619 +0.34(+0.75%)
Jun 03, 2013 45.85 46.04 44.89 45.13 360,326 -0.63(-1.38%)
May 31, 2013 45.77 46.59 45.41 45.76 221,848 -0.06(-0.13%)
May 30, 2013 45.33 46.25 45.33 45.82 215,742 +0.38(+0.84%)
May 29, 2013 45.84 45.98 45.16 45.44 196,147 -0.75(-1.62%)
May 28, 2013 46.35 47.00 46.00 46.18 143,900 +0.32(+0.70%)
May 24, 2013 46.27 46.41 45.66 45.86 152,907 -0.55(-1.18%)
May 23, 2013 45.73 46.44 45.45 46.41 227,626 +0.36(+0.77%)
May 22, 2013 46.53 46.86 45.87 46.05 246,602 -0.36(-0.77%)
May 21, 2013 45.80 46.50 45.68 46.41 234,434 +0.61(+1.34%)
May 20, 2013 46.26 46.26 45.70 45.79 399,585 -0.46(-1.00%)
May 17, 2013 46.03 46.41 45.83 46.26 270,713 +0.54(+1.18%)
May 16, 2013 45.30 45.90 45.16 45.72 252,737 +0.49(+1.08%)
May 15, 2013 44.75 45.33 44.63 45.23 189,438 +0.89(+2.00%)
May 13, 2013 44.45 44.58 44.25 44.34 245,724 -0.25(-0.56%)
May 10, 2013 44.50 44.79 44.33 44.59 175,067 +0.12(+0.28%)
May 09, 2013 44.53 44.68 43.80 44.47 228,838 +0.12(+0.26%)
May 08, 2013 44.75 45.12 43.55 44.35 216,305 -0.40(-0.89%)
May 07, 2013 44.39 44.83 44.24 44.75 301,883 +0.46(+1.05%)
May 06, 2013 44.11 44.54 43.79 44.29 165,807 +0.08(+0.19%)
May 03, 2013 44.14 44.35 43.88 44.20 140,514 +0.32(+0.74%)
May 02, 2013 43.13 43.94 42.62 43.88 204,669 +0.85(+1.96%)
May 01, 2013 43.70 43.97 42.99 43.03 159,595 -0.80(-1.83%)
Apr 30, 2013 43.85 44.01 43.62 43.84 236,058 -0.01(-0.02%)
Apr 29, 2013 43.16 43.91 43.16 43.85 230,063 +0.85(+1.99%)
Apr 26, 2013 43.52 43.71 42.85 42.99 234,561 -0.50(-1.14%)
Apr 25, 2013 42.69 43.51 42.56 43.49 242,846 +0.99(+2.34%)
Apr 24, 2013 42.26 42.59 42.17 42.50 168,964 +0.25(+0.59%)
Apr 23, 2013 41.67 42.27 41.67 42.25 171,965 +0.71(+1.72%)
Apr 22, 2013 41.63 41.69 41.21 41.53 152,479 -0.12(-0.30%)
Apr 19, 2013 41.63 41.95 41.36 41.66 180,780 +0.13(+0.32%)
Apr 18, 2013 42.16 42.16 41.30 41.53 259,365 -0.43(-1.03%)
Apr 17, 2013 42.36 42.52 41.46 41.96 166,496 -0.72(-1.69%)
Apr 16, 2013 43.44 43.61 41.98 42.68 213,694 -0.31(-0.71%)
Apr 15, 2013 44.15 44.40 42.68 42.98 388,276 -1.48(-3.32%)
Apr 12, 2013 43.23 44.48 43.23 44.46 655,717 +1.26(+2.92%)
Apr 11, 2013 42.98 43.34 42.93 43.20 132,615 +0.22(+0.52%)
Apr 10, 2013 42.25 42.98 42.23 42.98 290,423 +0.65(+1.53%)
Apr 09, 2013 42.48 42.63 41.77 42.33 258,127 -0.18(-0.43%)
Apr 08, 2013 43.03 43.03 42.19 42.51 227,338 -0.23(-0.54%)
Apr 05, 2013 42.42 42.91 42.16 42.74 162,110 -0.27(-0.64%)
Apr 04, 2013 43.25 43.65 42.92 43.02 197,098 -0.03(-0.08%)
Apr 03, 2013 43.56 44.18 43.00 43.05 531,059 -0.44(-1.01%)
Apr 02, 2013 44.70 44.72 43.33 43.49 275,580 -1.08(-2.42%)
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.