Skip to main content

Huntington Ingalls Industries (NY: HII )

291.64 +1.89 (+0.65%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 80.36 80.83 75.67 75.83 782,347 -4.49(-5.59%)
Jan 31, 2014 78.50 80.96 78.47 80.32 747,880 +0.94(+1.18%)
Jan 30, 2014 79.37 79.54 78.81 79.38 386,734 +0.57(+0.73%)
Jan 29, 2014 78.65 79.52 78.28 78.81 330,661 -0.55(-0.69%)
Jan 28, 2014 78.60 79.36 78.41 79.36 537,437 +0.75(+0.96%)
Jan 27, 2014 79.03 79.80 77.23 78.60 679,931 -0.39(-0.49%)
Jan 24, 2014 81.58 81.60 78.54 78.99 669,999 -3.17(-3.86%)
Jan 23, 2014 82.29 82.74 82.00 82.16 531,119 -0.62(-0.75%)
Jan 22, 2014 81.58 82.80 81.58 82.78 487,250 +1.50(+1.85%)
Jan 21, 2014 81.27 81.78 80.77 81.27 599,794 +0.77(+0.96%)
Jan 17, 2014 80.47 80.51 80.51 80.51 461,617 +0.02(+0.02%)
Jan 16, 2014 80.32 80.89 79.89 80.49 657,555 -0.07(-0.08%)
Jan 15, 2014 80.09 80.72 79.83 80.56 737,049 +0.98(+1.23%)
Jan 14, 2014 78.70 80.19 78.65 79.58 824,001 +0.95(+1.20%)
Jan 13, 2014 78.40 79.44 78.32 78.63 524,394 +0.35(+0.45%)
Jan 10, 2014 76.86 78.32 76.72 78.27 245,454 +1.46(+1.90%)
Jan 09, 2014 77.23 77.50 76.41 76.81 324,142 +0.10(+0.13%)
Jan 08, 2014 77.08 77.45 76.39 76.71 614,031 -0.37(-0.48%)
Jan 07, 2014 77.77 78.78 76.79 77.08 517,053 +0.97(+1.28%)
Jan 06, 2014 75.32 76.58 74.77 76.11 475,777 +1.37(+1.83%)
Jan 03, 2014 74.27 74.84 73.96 74.74 466,632 +0.43(+0.58%)
Jan 02, 2014 75.76 76.14 73.90 74.31 566,802 -1.78(-2.33%)
Dec 31, 2013 75.15 76.08 76.08 76.08 316,105 +1.01(+1.34%)
Dec 30, 2013 75.04 75.25 74.66 75.08 192,614 +0.03(+0.05%)
Dec 27, 2013 76.63 78.65 74.72 75.04 272,980 +0.46(+0.62%)
Dec 26, 2013 74.80 75.48 74.19 74.58 152,142 +0.31(+0.42%)
Dec 24, 2013 73.99 74.60 73.89 74.27 74,864 +0.20(+0.27%)
Dec 23, 2013 74.39 74.57 73.26 74.06 328,763 +0.49(+0.67%)
Dec 20, 2013 71.62 74.13 71.50 73.57 1,044,141 +2.27(+3.19%)
Dec 19, 2013 71.55 71.62 71.00 71.30 393,893 -0.29(-0.40%)
Dec 18, 2013 71.37 71.80 70.40 71.59 657,799 +0.28(+0.39%)
Dec 17, 2013 72.27 72.27 71.05 71.31 651,445 +1.34(+1.91%)
Dec 16, 2013 68.92 70.21 68.92 69.97 456,398 +1.19(+1.73%)
Dec 13, 2013 68.20 69.14 67.88 68.78 496,382 +0.96(+1.41%)
Dec 12, 2013 67.24 68.19 67.17 67.83 919,202 +0.61(+0.91%)
Dec 11, 2013 68.16 68.17 66.98 67.22 666,328 -0.75(-1.11%)
Dec 10, 2013 68.57 68.82 67.89 67.97 556,942 -0.90(-1.31%)
Dec 09, 2013 69.58 69.69 68.62 68.87 407,520 -0.70(-1.01%)
Dec 06, 2013 69.53 69.93 69.35 69.58 386,513 +0.46(+0.66%)
Dec 05, 2013 69.71 70.24 68.69 69.12 522,255 -0.85(-1.21%)
Dec 04, 2013 69.93 70.30 69.38 69.96 664,707 -0.19(-0.28%)
Dec 03, 2013 69.63 70.38 69.11 70.16 800,102 +0.48(+0.69%)
Dec 02, 2013 69.79 70.56 69.33 69.68 538,520 +0.17(+0.24%)
Nov 29, 2013 70.00 70.18 69.31 69.51 176,220 -0.43(-0.62%)
Nov 27, 2013 69.26 70.23 69.21 69.94 208,908 +0.74(+1.07%)
Nov 26, 2013 68.44 69.31 68.14 69.20 368,013 +0.90(+1.32%)
Nov 25, 2013 67.88 68.51 67.62 68.29 516,828 +0.44(+0.65%)
Nov 22, 2013 67.80 67.97 67.66 67.85 616,022 -0.03(-0.05%)
Nov 21, 2013 67.17 68.48 67.17 67.89 476,200 +0.89(+1.33%)
Nov 20, 2013 66.95 67.53 66.47 66.99 274,508 +0.24(+0.37%)
Nov 19, 2013 66.61 66.98 66.36 66.75 380,971 +0.04(+0.06%)
Nov 18, 2013 67.39 67.75 66.56 66.71 428,388 -0.21(-0.32%)
Nov 15, 2013 66.61 67.17 66.34 66.92 332,658 +0.33(+0.49%)
Nov 14, 2013 66.28 66.98 66.18 66.59 415,722 +1.45(+2.23%)
Nov 12, 2013 64.72 65.42 64.55 65.14 570,158 +0.44(+0.68%)
Nov 11, 2013 64.36 64.86 64.01 64.70 484,014 +0.55(+0.85%)
Nov 08, 2013 62.21 64.16 61.54 64.15 638,709 +2.63(+4.28%)
Nov 07, 2013 63.24 63.84 61.23 61.52 499,944 +0.26(+0.43%)
Nov 06, 2013 61.06 61.54 60.86 61.26 206,023 +0.34(+0.55%)
Nov 05, 2013 61.17 61.46 60.80 60.92 337,837 -0.46(-0.74%)
Nov 04, 2013 60.69 61.42 60.55 61.38 276,521 +0.81(+1.34%)
Nov 01, 2013 60.45 60.97 59.92 60.57 200,458 +0.24(+0.39%)
Oct 31, 2013 60.60 60.99 60.31 60.33 369,295 -0.06(-0.10%)
Oct 30, 2013 60.71 61.22 60.14 60.39 232,903 -0.32(-0.53%)
Oct 29, 2013 60.42 60.73 60.26 60.71 289,730 +0.29(+0.47%)
Oct 28, 2013 60.52 60.58 60.26 60.42 208,752 -0.24(-0.39%)
Oct 25, 2013 61.12 61.12 60.35 60.66 467,674 -0.40(-0.66%)
Oct 24, 2013 60.97 61.14 60.63 61.06 412,799 +0.30(+0.49%)
Oct 23, 2013 60.66 61.13 60.53 60.77 404,556 -0.13(-0.21%)
Oct 22, 2013 61.07 61.38 60.85 60.90 361,771 -0.04(-0.07%)
Oct 21, 2013 61.58 61.75 60.84 60.94 221,593 -0.64(-1.04%)
Oct 18, 2013 60.98 61.60 60.44 61.58 404,117 +0.91(+1.50%)
Oct 17, 2013 60.05 60.89 60.05 60.67 374,916 +0.35(+0.59%)
Oct 16, 2013 60.32 60.69 60.06 60.31 305,597 +0.29(+0.48%)
Oct 15, 2013 60.07 60.33 59.78 60.03 375,970 -0.09(-0.15%)
Oct 14, 2013 59.34 60.20 59.30 60.12 549,071 +0.46(+0.76%)
Oct 11, 2013 58.99 59.83 58.79 59.66 878,374 +0.35(+0.58%)
Oct 10, 2013 57.55 59.35 57.46 59.32 596,791 +2.48(+4.36%)
Oct 09, 2013 56.94 57.35 56.24 56.84 580,431 +0.08(+0.15%)
Oct 08, 2013 56.90 57.38 56.34 56.76 416,999 -0.22(-0.38%)
Oct 07, 2013 56.85 57.24 56.30 56.98 251,019 -0.25(-0.44%)
Oct 04, 2013 57.13 57.41 56.84 57.23 291,810 +0.20(+0.35%)
Oct 03, 2013 57.30 57.37 56.64 57.03 492,884 -0.37(-0.65%)
Oct 02, 2013 57.65 57.80 57.27 57.40 343,703 -0.55(-0.95%)
Oct 01, 2013 56.71 58.12 56.71 57.94 500,961 +1.10(+1.93%)
Sep 27, 2013 56.44 56.92 56.13 56.85 325,212 +0.01(+0.01%)
Sep 26, 2013 56.92 57.17 56.60 56.84 291,321 +0.03(+0.04%)
Sep 25, 2013 56.92 57.09 56.64 56.81 483,405 -0.08(-0.13%)
Sep 24, 2013 57.00 57.44 56.60 56.89 434,416 -0.13(-0.22%)
Sep 23, 2013 57.26 57.50 56.87 57.02 455,155 -0.14(-0.25%)
Sep 20, 2013 58.38 58.65 57.14 57.16 496,409 -1.10(-1.88%)
Sep 19, 2013 58.62 58.80 58.00 58.26 187,456 -0.34(-0.58%)
Sep 18, 2013 58.31 58.86 57.76 58.59 481,629 +0.14(+0.25%)
Sep 17, 2013 57.95 58.52 57.61 58.45 304,597 +0.52(+0.90%)
Sep 16, 2013 57.60 58.04 57.21 57.93 195,919 +0.72(+1.25%)
Sep 13, 2013 57.34 57.49 56.31 57.21 359,154 -0.13(-0.22%)
Sep 12, 2013 57.06 57.58 56.68 57.34 1,008,971 +0.37(+0.65%)
Sep 11, 2013 56.22 56.97 56.13 56.97 161,886 +0.62(+1.09%)
Sep 10, 2013 55.77 56.39 55.51 56.35 250,824 +0.77(+1.38%)
Sep 09, 2013 54.50 55.59 54.50 55.58 156,483 +0.97(+1.78%)
Sep 06, 2013 54.20 54.79 53.51 54.61 215,193 +0.54(+1.00%)
Sep 05, 2013 54.04 54.25 53.88 54.07 152,444 -0.09(-0.17%)
Sep 04, 2013 53.50 54.22 53.43 54.17 385,023 +0.55(+1.02%)
Sep 03, 2013 54.19 54.51 53.37 53.62 420,229 +0.23(+0.43%)
Aug 30, 2013 54.45 54.56 53.31 53.39 261,229 -1.09(-2.00%)
Aug 29, 2013 54.01 54.82 54.01 54.48 144,884 +0.33(+0.61%)
Aug 28, 2013 53.92 54.60 53.76 54.15 113,793 +0.34(+0.63%)
Aug 27, 2013 54.82 55.24 53.81 53.81 231,947 -1.43(-2.59%)
Aug 26, 2013 54.95 55.91 54.73 55.24 200,378 +0.23(+0.41%)
Aug 23, 2013 55.20 55.31 54.81 55.02 130,431 +0.12(+0.21%)
Aug 22, 2013 53.99 55.31 53.91 54.90 134,718 +1.08(+2.00%)
Aug 21, 2013 53.63 54.34 53.63 53.82 208,505 -0.03(-0.05%)
Aug 20, 2013 53.46 54.27 53.42 53.85 156,434 +0.39(+0.72%)
Aug 19, 2013 53.34 53.64 53.25 53.46 151,742 +0.03(+0.05%)
Aug 16, 2013 53.24 53.80 53.24 53.43 147,222 +0.19(+0.36%)
Aug 15, 2013 53.44 53.58 53.00 53.24 375,107 -0.57(-1.06%)
Aug 14, 2013 54.60 54.63 53.75 53.81 166,879 -0.74(-1.36%)
Aug 13, 2013 54.34 54.86 53.68 54.55 392,292 +0.34(+0.62%)
Aug 12, 2013 53.86 54.45 53.69 54.22 353,023 +0.24(+0.45%)
Aug 09, 2013 53.26 54.00 52.95 53.97 353,293 +0.49(+0.91%)
Aug 08, 2013 53.63 53.87 53.20 53.48 495,024 +0.17(+0.32%)
Aug 07, 2013 52.92 53.54 52.31 53.32 334,749 +0.12(+0.22%)
Aug 06, 2013 53.31 53.56 52.84 53.20 143,124 -0.30(-0.57%)
Aug 05, 2013 53.14 53.57 52.68 53.50 130,355 +0.17(+0.32%)
Aug 02, 2013 53.02 53.46 52.99 53.33 215,713 +0.13(+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.