Skip to main content

Huntington Ingalls Industries (NY: HII )

268.00 +2.59 (+0.98%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 123.68 124.38 122.77 123.78 375,999 -0.33(-0.27%)
Apr 28, 2016 124.83 125.17 123.37 124.11 331,286 -1.08(-0.86%)
Apr 27, 2016 123.60 125.60 122.66 125.19 307,178 +1.74(+1.41%)
Apr 26, 2016 122.73 123.85 122.06 123.44 300,378 +1.17(+0.96%)
Apr 25, 2016 122.67 123.57 121.56 122.27 196,296 -1.02(-0.83%)
Apr 22, 2016 122.59 123.64 122.08 123.29 317,698 +0.38(+0.31%)
Apr 21, 2016 123.00 123.64 122.08 122.91 249,920 -0.27(-0.22%)
Apr 20, 2016 123.45 123.48 122.24 123.17 257,536 -0.35(-0.28%)
Apr 19, 2016 123.33 124.21 122.66 123.52 461,089 +0.45(+0.36%)
Apr 18, 2016 121.41 123.08 121.41 123.08 299,151 +0.84(+0.69%)
Apr 15, 2016 122.43 122.73 120.99 122.24 387,705 -0.56(-0.45%)
Apr 14, 2016 122.54 122.90 120.91 122.80 407,445 +0.41(+0.34%)
Apr 13, 2016 121.97 122.69 120.73 122.38 320,813 +1.56(+1.29%)
Apr 12, 2016 119.45 121.54 118.14 120.82 312,847 +1.90(+1.60%)
Apr 11, 2016 117.41 120.38 117.09 118.92 392,405 -0.28(-0.24%)
Apr 08, 2016 119.85 120.11 118.63 119.20 414,586 +0.41(+0.35%)
Apr 07, 2016 119.46 119.96 117.28 118.79 511,517 -1.50(-1.24%)
Apr 06, 2016 117.21 120.37 116.93 120.29 411,238 +2.86(+2.43%)
Apr 05, 2016 116.97 118.31 116.71 117.43 258,544 -0.47(-0.40%)
Apr 04, 2016 117.55 118.40 116.63 117.90 272,316 +0.38(+0.32%)
Apr 01, 2016 116.28 118.09 115.86 117.53 348,815 +0.45(+0.38%)
Mar 31, 2016 118.42 119.64 116.70 117.08 434,708 -1.30(-1.10%)
Mar 30, 2016 118.77 120.30 118.16 118.38 319,552 +0.24(+0.20%)
Mar 29, 2016 116.88 118.72 116.38 118.14 600,083 +0.97(+0.82%)
Mar 28, 2016 118.24 118.24 116.48 117.18 189,594 -0.24(-0.20%)
Mar 24, 2016 117.68 117.42 117.42 117.42 269,474 -0.91(-0.77%)
Mar 23, 2016 117.03 119.76 117.03 118.32 306,522 +0.68(+0.58%)
Mar 22, 2016 117.83 118.42 117.18 117.64 201,050 -0.21(-0.18%)
Mar 21, 2016 117.92 119.40 117.34 117.85 264,482 -0.58(-0.49%)
Mar 18, 2016 117.20 119.22 117.20 118.43 402,503 +0.80(+0.68%)
Mar 17, 2016 115.79 118.10 115.07 117.63 365,166 +1.86(+1.60%)
Mar 16, 2016 114.84 116.03 113.93 115.78 191,300 +0.92(+0.80%)
Mar 15, 2016 113.03 115.21 112.75 114.85 254,088 +1.47(+1.30%)
Mar 14, 2016 112.89 114.65 112.22 113.38 276,053 -1.24(-1.08%)
Mar 11, 2016 113.68 116.23 113.17 114.62 291,922 +1.81(+1.61%)
Mar 10, 2016 112.92 113.43 111.91 112.81 312,507 +0.22(+0.20%)
Mar 09, 2016 111.68 113.36 111.31 112.59 356,635 +1.37(+1.23%)
Mar 08, 2016 112.77 112.77 110.75 111.22 312,840 -1.88(-1.66%)
Mar 07, 2016 113.72 113.95 112.08 113.10 348,346 -1.31(-1.14%)
Mar 04, 2016 112.52 115.29 112.42 114.41 349,315 +0.23(+0.20%)
Mar 03, 2016 112.29 114.20 112.20 114.18 267,668 +1.77(+1.57%)
Mar 02, 2016 113.23 113.69 111.51 112.41 460,046 -0.72(-0.63%)
Mar 01, 2016 112.82 113.81 111.81 113.12 390,871 +1.49(+1.34%)
Feb 29, 2016 113.92 114.39 111.42 111.63 474,937 -2.12(-1.86%)
Feb 26, 2016 115.05 115.19 113.71 113.75 311,871 -0.38(-0.33%)
Feb 25, 2016 113.17 114.99 112.68 114.13 340,063 +0.96(+0.85%)
Feb 24, 2016 112.09 113.73 110.93 113.17 437,825 -0.02(-0.02%)
Feb 23, 2016 114.00 115.60 112.47 113.18 469,220 -1.41(-1.23%)
Feb 22, 2016 112.54 115.50 112.47 114.59 554,461 +1.30(+1.14%)
Feb 19, 2016 112.29 113.38 111.00 113.30 424,371 -0.01(-0.01%)
Feb 18, 2016 112.44 113.91 109.50 113.30 720,123 -1.57(-1.36%)
Feb 17, 2016 114.64 115.18 113.06 114.87 603,885 +0.44(+0.39%)
Feb 16, 2016 112.95 114.54 110.92 114.43 472,648 +2.59(+2.31%)
Feb 12, 2016 110.11 111.84 111.84 111.84 544,155 +2.44(+2.24%)
Feb 11, 2016 106.97 110.22 106.16 109.39 639,887 -0.86(-0.78%)
Feb 10, 2016 107.44 111.23 107.03 110.25 588,444 +3.39(+3.17%)
Feb 09, 2016 104.94 107.90 104.69 106.86 732,105 +0.25(+0.23%)
Feb 08, 2016 107.55 107.71 105.08 106.62 453,794 -0.18(-0.17%)
Feb 05, 2016 107.09 107.62 106.02 106.80 413,960 -0.49(-0.45%)
Feb 04, 2016 106.95 109.03 106.05 107.28 422,622 +0.27(+0.26%)
Feb 03, 2016 107.26 107.55 105.04 107.01 338,964 +0.89(+0.84%)
Feb 02, 2016 107.03 107.51 105.78 106.11 312,409 -1.82(-1.69%)
Feb 01, 2016 107.88 109.01 106.53 107.94 406,836 -0.99(-0.91%)
Jan 29, 2016 104.73 109.01 104.33 108.93 442,377 +4.63(+4.44%)
Jan 28, 2016 104.75 105.22 103.42 104.30 432,961 +0.25(+0.24%)
Jan 27, 2016 105.00 106.07 102.95 104.05 524,381 -2.23(-2.10%)
Jan 26, 2016 104.22 106.57 104.22 106.28 225,584 +2.49(+2.40%)
Jan 25, 2016 104.50 105.02 103.55 103.80 495,314 -0.85(-0.81%)
Jan 22, 2016 104.39 105.39 103.84 104.65 510,001 +1.23(+1.19%)
Jan 21, 2016 103.94 105.19 102.48 103.42 789,661 -0.48(-0.47%)
Jan 20, 2016 103.10 105.02 100.68 103.90 544,102 +0.15(+0.15%)
Jan 19, 2016 106.32 106.40 101.92 103.75 502,727 -1.58(-1.50%)
Jan 15, 2016 104.16 105.32 105.32 105.32 493,202 -1.12(-1.05%)
Jan 14, 2016 104.92 107.76 102.88 106.44 506,081 +1.75(+1.67%)
Jan 13, 2016 109.05 110.66 103.68 104.69 632,029 -5.21(-4.74%)
Jan 12, 2016 108.49 110.43 108.33 109.90 458,401 +2.17(+2.02%)
Jan 11, 2016 108.90 109.77 107.13 107.72 381,007 -0.64(-0.59%)
Jan 08, 2016 108.81 110.97 107.45 108.36 599,068 +1.98(+1.87%)
Jan 07, 2016 106.83 108.27 105.02 106.38 444,028 -2.20(-2.02%)
Jan 06, 2016 107.22 108.67 106.54 108.58 441,700 +0.38(+0.35%)
Jan 05, 2016 105.81 108.71 105.50 108.19 429,502 +2.38(+2.25%)
Jan 04, 2016 106.45 106.45 104.31 105.81 384,297 -2.24(-2.07%)
Dec 31, 2015 108.23 108.05 108.05 108.05 306,065 -0.67(-0.62%)
Dec 30, 2015 110.03 110.08 108.48 108.72 159,877 -1.57(-1.42%)
Dec 29, 2015 110.22 111.04 109.44 110.29 157,507 +1.01(+0.93%)
Dec 28, 2015 110.14 110.70 107.86 109.28 155,961 -0.99(-0.90%)
Dec 24, 2015 109.41 110.26 110.26 110.26 79,245 +0.88(+0.80%)
Dec 23, 2015 109.79 110.66 108.75 109.39 163,625 +0.57(+0.52%)
Dec 22, 2015 108.76 109.22 107.40 108.81 262,661 +0.43(+0.39%)
Dec 21, 2015 107.84 108.99 107.24 108.39 330,663 +1.53(+1.43%)
Dec 18, 2015 108.17 108.30 106.39 106.86 576,589 -1.31(-1.21%)
Dec 17, 2015 109.57 110.32 108.10 108.17 261,602 -1.35(-1.23%)
Dec 16, 2015 109.22 110.25 107.95 109.51 250,114 +1.37(+1.27%)
Dec 15, 2015 108.53 108.85 107.52 108.14 412,569 +0.47(+0.44%)
Dec 14, 2015 107.95 108.37 106.39 107.67 355,427 -0.14(-0.13%)
Dec 11, 2015 107.92 108.70 107.38 107.82 247,795 -1.62(-1.48%)
Dec 10, 2015 109.50 110.40 108.80 109.44 232,826 -0.15(-0.14%)
Dec 09, 2015 110.82 111.99 109.42 109.59 345,759 -1.63(-1.47%)
Dec 08, 2015 111.48 112.19 110.75 111.22 393,608 -1.66(-1.47%)
Dec 07, 2015 113.36 113.36 111.65 112.89 305,664 -0.47(-0.41%)
Dec 04, 2015 111.00 113.70 110.07 113.36 304,122 +2.54(+2.29%)
Dec 03, 2015 111.89 112.78 109.82 110.82 362,896 -0.95(-0.85%)
Dec 02, 2015 113.61 113.61 111.32 111.76 243,768 -2.16(-1.90%)
Dec 01, 2015 111.75 114.03 111.09 113.92 390,578 +2.41(+2.16%)
Nov 30, 2015 113.14 113.14 110.94 111.52 358,491 -1.58(-1.39%)
Nov 27, 2015 113.12 113.53 111.73 113.09 124,534 +0.40(+0.36%)
Nov 25, 2015 114.01 112.69 112.69 112.69 253,469 -1.32(-1.16%)
Nov 24, 2015 113.63 114.02 111.75 114.01 320,041 +0.58(+0.51%)
Nov 23, 2015 114.62 115.04 112.76 113.43 229,175 -0.72(-0.63%)
Nov 20, 2015 114.81 115.88 113.30 114.15 320,147 +0.37(+0.33%)
Nov 19, 2015 112.34 113.90 110.83 113.78 443,919 +2.25(+2.02%)
Nov 18, 2015 112.01 112.52 110.56 111.53 491,159 -0.27(-0.24%)
Nov 17, 2015 112.06 113.59 110.94 111.80 368,556 +0.25(+0.23%)
Nov 16, 2015 108.70 111.66 108.08 111.55 371,535 +3.36(+3.11%)
Nov 13, 2015 108.20 108.69 107.09 108.19 328,560 -0.42(-0.39%)
Nov 12, 2015 109.63 110.44 108.61 108.61 366,328 -2.20(-1.98%)
Nov 11, 2015 109.60 111.22 108.57 110.81 640,380 +2.05(+1.89%)
Nov 10, 2015 108.25 109.26 106.91 108.76 480,048 +0.49(+0.45%)
Nov 09, 2015 109.27 109.44 106.76 108.26 376,671 -1.20(-1.10%)
Nov 06, 2015 111.14 111.23 107.69 109.47 517,392 -0.96(-0.87%)
Nov 05, 2015 103.16 111.33 102.42 110.43 966,463 +8.28(+8.11%)
Nov 04, 2015 103.61 103.82 101.19 102.14 594,759 -1.07(-1.04%)
Nov 03, 2015 102.32 103.34 101.56 103.21 351,320 +0.47(+0.45%)
Nov 02, 2015 102.09 103.47 100.05 102.75 404,277 +0.97(+0.95%)
Oct 30, 2015 97.30 102.69 96.38 101.78 768,587 +5.19(+5.38%)
Oct 29, 2015 95.23 96.72 95.23 96.59 214,379 +0.94(+0.98%)
Oct 28, 2015 94.20 95.84 93.48 95.64 376,468 +2.19(+2.34%)
Oct 27, 2015 91.44 93.57 90.60 93.46 570,590 +2.11(+2.31%)
Oct 26, 2015 92.25 92.31 91.00 91.34 351,052 -0.92(-1.00%)
Oct 23, 2015 91.23 92.68 91.15 92.27 276,048 +1.75(+1.93%)
Oct 22, 2015 89.63 91.17 89.44 90.52 250,148 +1.21(+1.36%)
Oct 21, 2015 89.89 90.32 89.17 89.31 167,699 +0.02(+0.02%)
Oct 20, 2015 88.75 90.26 88.60 89.29 288,208 +0.50(+0.56%)
Oct 19, 2015 89.59 90.23 88.57 88.79 381,635 -1.37(-1.52%)
Oct 16, 2015 91.80 91.93 89.48 90.15 184,127 -1.75(-1.90%)
Oct 15, 2015 92.14 92.55 90.50 91.90 244,446 -0.26(-0.29%)
Oct 14, 2015 93.33 93.98 91.83 92.17 282,802 -0.77(-0.83%)
Oct 13, 2015 94.20 95.15 92.85 92.94 271,623 -2.01(-2.12%)
Oct 12, 2015 96.35 96.35 94.67 94.95 234,268 -1.37(-1.43%)
Oct 09, 2015 95.25 96.49 94.30 96.32 261,413 +1.73(+1.83%)
Oct 08, 2015 93.02 95.20 92.54 94.59 275,984 +1.06(+1.13%)
Oct 07, 2015 92.68 94.18 91.70 93.53 362,762 +1.63(+1.77%)
Oct 06, 2015 92.06 92.84 91.64 91.90 266,229 +0.00(+0.00%)
Oct 05, 2015 91.84 92.41 91.21 91.90 348,328 +1.15(+1.27%)
Oct 02, 2015 88.45 90.75 87.90 90.75 222,324 +1.01(+1.13%)
Oct 01, 2015 90.67 91.32 88.69 89.74 373,685 -1.19(-1.31%)
Sep 30, 2015 90.59 91.36 89.65 90.93 289,277 +1.53(+1.71%)
Sep 29, 2015 88.66 89.66 87.84 89.40 283,113 +1.16(+1.32%)
Sep 28, 2015 89.01 89.57 87.77 88.24 358,635 -1.48(-1.65%)
Sep 25, 2015 91.78 91.90 89.22 89.71 190,261 -1.15(-1.27%)
Sep 24, 2015 89.77 91.25 89.09 90.87 288,332 -0.14(-0.15%)
Sep 23, 2015 93.22 93.25 90.84 91.00 136,961 -1.50(-1.62%)
Sep 22, 2015 92.70 93.46 91.72 92.51 235,105 -1.54(-1.64%)
Sep 21, 2015 95.55 95.55 93.63 94.05 330,625 -0.65(-0.69%)
Sep 18, 2015 96.84 97.08 94.36 94.70 567,573 -3.12(-3.19%)
Sep 17, 2015 98.68 99.44 97.62 97.83 196,910 -0.95(-0.96%)
Sep 16, 2015 98.80 99.12 97.61 98.78 289,251 +0.08(+0.09%)
Sep 15, 2015 98.13 98.82 97.58 98.69 163,700 +1.07(+1.10%)
Sep 14, 2015 97.91 97.91 96.77 97.62 172,835 -0.42(-0.43%)
Sep 11, 2015 96.82 98.14 96.57 98.05 154,361 +0.26(+0.27%)
Sep 10, 2015 97.46 99.21 96.79 97.78 281,046 +0.37(+0.38%)
Sep 09, 2015 99.24 99.51 97.21 97.41 281,114 -1.03(-1.04%)
Sep 08, 2015 97.18 98.51 96.20 98.44 318,781 +2.88(+3.01%)
Sep 04, 2015 95.41 95.56 95.56 95.56 261,020 -1.17(-1.21%)
Sep 03, 2015 97.08 98.59 96.43 96.73 596,397 -0.23(-0.24%)
Sep 02, 2015 92.84 97.03 91.99 96.96 902,297 +5.69(+6.24%)
Sep 01, 2015 94.11 95.26 90.77 91.27 1,021,902 -4.27(-4.47%)
Aug 31, 2015 95.83 97.06 94.97 95.53 336,140 -0.84(-0.87%)
Aug 28, 2015 95.47 96.85 94.60 96.37 463,115 +0.37(+0.39%)
Aug 27, 2015 93.64 96.42 93.46 96.00 454,428 +3.17(+3.42%)
Aug 26, 2015 90.40 92.95 89.44 92.83 429,844 +4.18(+4.71%)
Aug 25, 2015 93.27 93.27 88.39 88.65 509,328 -2.10(-2.32%)
Aug 24, 2015 87.76 94.69 86.87 90.76 721,747 -2.29(-2.46%)
Aug 21, 2015 94.60 96.40 92.97 93.05 572,946 -2.29(-2.40%)
Aug 20, 2015 99.50 99.80 95.25 95.34 477,715 -4.67(-4.67%)
Aug 19, 2015 101.28 101.76 99.53 100.01 435,501 -1.88(-1.84%)
Aug 18, 2015 101.23 102.63 101.07 101.89 246,615 +0.34(+0.33%)
Aug 17, 2015 100.25 101.89 99.55 101.55 391,029 +0.79(+0.78%)
Aug 14, 2015 98.83 101.27 98.58 100.77 341,693 +1.71(+1.72%)
Aug 13, 2015 99.24 100.37 98.70 99.06 425,782 -0.43(-0.43%)
Aug 12, 2015 99.74 99.74 96.91 99.49 486,403 -1.09(-1.08%)
Aug 11, 2015 101.06 102.08 100.07 100.58 413,850 -1.33(-1.30%)
Aug 10, 2015 98.92 102.31 98.48 101.91 436,432 +4.01(+4.09%)
Aug 07, 2015 102.80 103.40 95.98 97.90 779,163 -5.45(-5.28%)
Aug 06, 2015 98.45 108.39 96.97 103.35 699,418 +4.34(+4.39%)
Aug 05, 2015 98.61 100.43 97.87 99.01 525,533 +0.99(+1.01%)
Aug 04, 2015 97.93 98.82 96.89 98.02 293,446 +0.19(+0.19%)
Aug 03, 2015 98.93 98.93 97.27 97.83 329,224 -1.42(-1.43%)
Jul 31, 2015 98.88 100.01 97.93 99.25 358,345 +0.68(+0.69%)
Jul 30, 2015 98.91 99.55 97.25 98.58 295,599 -0.74(-0.74%)
Jul 29, 2015 97.00 99.73 96.77 99.31 487,540 +2.21(+2.28%)
Jul 28, 2015 95.71 97.21 94.91 97.10 353,822 +2.21(+2.33%)
Jul 27, 2015 94.42 95.14 93.41 94.89 240,221 +0.18(+0.19%)
Jul 24, 2015 97.17 97.66 94.44 94.71 295,160 -2.37(-2.44%)
Jul 23, 2015 97.23 98.89 96.51 97.08 260,225 +0.12(+0.12%)
Jul 22, 2015 97.18 97.34 96.34 96.96 274,624 -0.64(-0.66%)
Jul 21, 2015 98.35 98.47 96.75 97.60 292,697 -0.60(-0.61%)
Jul 20, 2015 98.99 99.12 97.95 98.21 215,143 -0.38(-0.39%)
Jul 17, 2015 99.21 99.45 98.08 98.59 223,396 -0.82(-0.82%)
Jul 16, 2015 98.69 99.43 97.74 99.41 294,908 +1.56(+1.60%)
Jul 15, 2015 98.77 98.97 97.22 97.84 227,552 -1.16(-1.17%)
Jul 14, 2015 98.04 99.20 97.23 99.00 335,566 +0.76(+0.77%)
Jul 13, 2015 97.33 98.73 97.33 98.24 296,467 +1.72(+1.79%)
Jul 10, 2015 96.37 97.11 95.78 96.51 252,769 +1.34(+1.40%)
Jul 09, 2015 95.85 96.35 95.06 95.18 184,795 +0.56(+0.59%)
Jul 08, 2015 95.64 96.16 94.09 94.62 481,590 -2.02(-2.09%)
Jul 07, 2015 95.91 96.86 94.54 96.64 335,784 +0.90(+0.94%)
Jul 06, 2015 94.57 96.19 94.38 95.75 376,277 +0.16(+0.17%)
Jul 02, 2015 96.77 95.58 95.58 95.58 293,130 -0.61(-0.63%)
Jul 01, 2015 96.01 96.75 95.46 96.19 409,670 +1.01(+1.07%)
Jun 30, 2015 96.02 96.02 94.16 95.18 563,396 +0.12(+0.12%)
Jun 29, 2015 96.13 96.46 94.89 95.06 342,503 -2.02(-2.08%)
Jun 26, 2015 98.22 98.53 96.97 97.08 577,545 -1.14(-1.16%)
Jun 25, 2015 98.65 98.97 97.84 98.22 283,166 -0.07(-0.07%)
Jun 24, 2015 100.81 100.81 98.21 98.29 301,608 -2.56(-2.54%)
Jun 23, 2015 99.66 100.91 98.41 100.85 507,491 +1.08(+1.08%)
Jun 22, 2015 99.78 99.85 98.64 99.77 310,445 +0.49(+0.49%)
Jun 19, 2015 99.48 100.27 99.27 99.28 386,473 -0.46(-0.46%)
Jun 18, 2015 99.49 100.44 99.30 99.74 395,473 +0.34(+0.34%)
Jun 17, 2015 98.91 99.74 98.10 99.40 337,598 +0.61(+0.62%)
Jun 16, 2015 98.77 99.85 98.35 98.79 347,407 +0.14(+0.14%)
Jun 15, 2015 98.99 99.60 97.64 98.65 397,658 -1.21(-1.21%)
Jun 12, 2015 99.35 100.10 99.23 99.86 344,377 -0.34(-0.34%)
Jun 11, 2015 100.44 101.08 99.84 100.20 667,465 -0.19(-0.19%)
Jun 10, 2015 99.89 101.42 99.66 100.39 474,564 +1.11(+1.12%)
Jun 09, 2015 100.67 100.67 99.18 99.28 297,573 -1.24(-1.24%)
Jun 08, 2015 101.24 101.43 100.17 100.52 250,995 -0.64(-0.64%)
Jun 05, 2015 100.61 101.22 99.52 101.16 263,794 +0.25(+0.24%)
Jun 04, 2015 102.37 103.05 99.86 100.92 300,666 -2.03(-1.97%)
Jun 03, 2015 103.61 104.41 102.58 102.95 299,035 -0.13(-0.12%)
Jun 02, 2015 101.86 104.42 101.86 103.07 389,270 +0.17(+0.16%)
Jun 01, 2015 105.60 105.60 102.41 102.91 676,693 -1.91(-1.82%)
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%)
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.