Skip to main content

Huntington Ingalls Industries (NY: HII )

291.59 +1.84 (+0.64%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 121.03 121.51 119.13 119.91 335,845 -1.51(-1.24%)
Mar 30, 2015 118.93 122.15 118.45 121.41 454,599 +3.66(+3.11%)
Mar 27, 2015 118.42 119.19 117.33 117.75 538,169 -0.57(-0.49%)
Mar 26, 2015 117.89 119.16 117.32 118.33 334,391 +0.26(+0.22%)
Mar 25, 2015 121.70 121.77 117.95 118.07 249,817 -3.63(-2.98%)
Mar 24, 2015 121.89 122.97 120.88 121.70 313,812 +0.01(+0.01%)
Mar 23, 2015 122.47 122.84 120.66 121.69 304,361 -0.72(-0.59%)
Mar 20, 2015 121.45 123.20 121.06 122.41 474,513 +1.49(+1.23%)
Mar 19, 2015 121.21 121.44 119.83 120.92 227,874 -0.13(-0.11%)
Mar 18, 2015 119.98 121.24 118.46 121.05 244,223 +0.96(+0.80%)
Mar 17, 2015 118.96 120.37 117.95 120.09 285,195 +0.80(+0.67%)
Mar 16, 2015 119.93 120.76 118.71 119.29 431,048 +0.09(+0.07%)
Mar 13, 2015 119.87 121.17 118.43 119.21 297,220 -1.13(-0.94%)
Mar 12, 2015 119.83 120.75 118.87 120.34 285,599 +1.49(+1.25%)
Mar 11, 2015 117.86 118.92 116.88 118.85 382,677 +1.35(+1.15%)
Mar 10, 2015 118.28 118.86 117.17 117.50 370,792 -1.68(-1.41%)
Mar 09, 2015 117.78 120.11 117.08 119.17 424,152 +1.90(+1.62%)
Mar 06, 2015 119.48 119.76 116.49 117.27 524,925 -3.26(-2.70%)
Mar 05, 2015 122.40 122.40 120.29 120.53 300,251 -1.75(-1.43%)
Mar 04, 2015 121.11 122.60 120.11 122.28 488,408 +0.97(+0.80%)
Mar 03, 2015 121.57 122.66 120.33 121.31 354,672 -1.16(-0.95%)
Mar 02, 2015 120.58 122.71 119.71 122.47 679,284 +1.89(+1.57%)
Feb 27, 2015 122.00 122.05 120.45 120.58 384,606 -1.12(-0.92%)
Feb 26, 2015 120.38 122.74 120.22 121.70 452,174 +0.49(+0.40%)
Feb 25, 2015 119.55 122.45 118.97 121.21 573,184 +2.05(+1.72%)
Feb 24, 2015 120.02 121.39 118.10 119.16 760,521 -2.34(-1.92%)
Feb 23, 2015 117.50 121.51 117.50 121.50 625,033 +4.03(+3.43%)
Feb 20, 2015 113.47 117.57 113.00 117.47 963,345 +4.00(+3.53%)
Feb 19, 2015 112.62 118.40 110.38 113.47 1,258,807 +3.92(+3.57%)
Feb 18, 2015 106.82 109.59 106.82 109.56 619,984 +2.47(+2.31%)
Feb 17, 2015 107.00 108.34 106.66 107.08 493,027 +0.33(+0.31%)
Feb 13, 2015 105.82 106.75 106.75 106.75 471,538 +0.87(+0.82%)
Feb 12, 2015 104.81 106.29 103.94 105.88 333,951 +1.82(+1.75%)
Feb 11, 2015 102.31 104.36 102.31 104.06 300,933 +1.26(+1.23%)
Feb 10, 2015 102.38 102.99 101.42 102.80 206,249 +1.08(+1.07%)
Feb 09, 2015 103.20 103.75 101.55 101.71 248,622 -2.12(-2.05%)
Feb 06, 2015 102.89 104.50 102.50 103.84 439,802 +0.74(+0.72%)
Feb 05, 2015 103.98 104.27 102.81 103.10 215,713 -0.02(-0.02%)
Feb 04, 2015 103.38 104.03 102.74 103.11 243,868 -0.26(-0.26%)
Feb 03, 2015 101.10 103.50 101.10 103.38 371,563 +2.70(+2.68%)
Feb 02, 2015 99.58 100.72 97.78 100.68 262,326 +1.20(+1.21%)
Jan 30, 2015 100.25 100.86 99.17 99.48 331,930 -1.61(-1.60%)
Jan 29, 2015 101.13 101.46 99.52 101.09 263,382 +0.04(+0.04%)
Jan 28, 2015 102.62 103.05 100.60 101.05 253,398 -0.52(-0.51%)
Jan 27, 2015 100.38 102.11 100.38 101.57 363,157 -0.40(-0.39%)
Jan 26, 2015 101.71 102.01 100.46 101.97 319,293 -0.08(-0.08%)
Jan 23, 2015 101.87 102.23 100.56 102.05 303,569 +0.18(+0.18%)
Jan 22, 2015 99.72 102.19 98.48 101.87 366,428 +2.98(+3.01%)
Jan 21, 2015 97.77 99.06 97.27 98.89 335,068 +0.96(+0.98%)
Jan 20, 2015 98.63 99.36 96.72 97.93 433,319 -0.73(-0.74%)
Jan 16, 2015 95.79 98.82 95.79 98.67 321,256 +2.40(+2.49%)
Jan 15, 2015 96.71 98.05 95.41 96.27 393,768 -0.59(-0.61%)
Jan 14, 2015 96.54 98.25 95.84 96.86 507,153 -1.19(-1.21%)
Jan 13, 2015 98.79 100.30 97.06 98.05 352,624 -0.49(-0.50%)
Jan 12, 2015 99.36 99.43 97.40 98.54 298,147 -0.32(-0.33%)
Jan 09, 2015 100.38 101.03 98.81 98.86 214,810 -1.59(-1.58%)
Jan 08, 2015 98.18 100.60 97.75 100.45 399,782 +3.12(+3.21%)
Jan 07, 2015 98.17 99.12 96.48 97.33 447,363 -0.17(-0.17%)
Jan 06, 2015 95.33 98.15 94.71 97.50 513,787 +3.46(+3.67%)
Jan 05, 2015 95.26 95.61 93.35 94.04 246,339 -1.43(-1.50%)
Jan 02, 2015 95.97 96.74 94.35 95.48 233,349 -0.47(-0.49%)
Dec 31, 2014 97.70 95.95 95.95 95.95 264,661 -1.60(-1.64%)
Dec 30, 2014 97.70 98.34 97.41 97.54 156,654 -0.55(-0.57%)
Dec 29, 2014 98.19 99.01 98.05 98.10 124,108 -0.43(-0.43%)
Dec 26, 2014 98.43 98.79 97.44 98.52 108,476 +0.55(+0.56%)
Dec 24, 2014 97.70 97.98 97.98 97.98 96,815 +0.20(+0.21%)
Dec 23, 2014 98.43 99.21 97.67 97.77 373,557 -0.09(-0.09%)
Dec 22, 2014 94.99 98.47 95.24 97.86 406,929 +2.87(+3.02%)
Dec 19, 2014 93.85 95.23 93.79 94.99 451,740 +0.95(+1.01%)
Dec 18, 2014 91.58 94.09 91.23 94.04 324,223 +2.89(+3.17%)
Dec 17, 2014 89.50 91.48 88.54 91.15 272,707 +1.90(+2.13%)
Dec 16, 2014 88.27 89.89 87.58 89.25 313,255 +0.75(+0.85%)
Dec 15, 2014 89.02 89.04 87.47 88.50 274,988 +0.07(+0.08%)
Dec 12, 2014 88.38 89.19 87.91 88.43 336,253 -0.93(-1.04%)
Dec 11, 2014 89.18 90.15 89.07 89.36 203,165 +0.45(+0.51%)
Dec 10, 2014 91.53 91.53 88.84 88.91 174,030 -2.99(-3.25%)
Dec 09, 2014 91.09 92.24 90.25 91.89 221,151 -0.53(-0.57%)
Dec 08, 2014 93.23 94.03 92.12 92.42 371,555 -0.86(-0.92%)
Dec 05, 2014 92.14 93.29 92.14 93.29 337,358 +1.54(+1.68%)
Dec 04, 2014 92.55 93.18 91.53 91.74 180,403 -1.49(-1.60%)
Dec 03, 2014 91.87 93.38 91.62 93.23 225,138 +1.35(+1.47%)
Dec 02, 2014 91.03 92.82 90.93 91.89 234,258 +0.52(+0.57%)
Dec 01, 2014 92.31 93.04 91.31 91.37 266,848 -1.60(-1.73%)
Nov 28, 2014 92.99 93.99 92.84 92.97 125,088 -0.40(-0.43%)
Nov 26, 2014 93.76 93.37 93.37 93.37 128,228 -0.59(-0.63%)
Nov 25, 2014 93.63 94.23 93.37 93.96 157,992 +0.40(+0.43%)
Nov 24, 2014 91.77 93.60 91.77 93.56 181,713 +1.79(+1.95%)
Nov 21, 2014 93.16 93.29 91.60 91.77 255,310 -0.41(-0.44%)
Nov 20, 2014 91.98 92.65 91.83 92.18 226,729 -0.54(-0.59%)
Nov 19, 2014 92.10 92.78 91.51 92.73 181,361 +0.33(+0.36%)
Nov 18, 2014 92.24 92.66 91.94 92.39 352,290 +0.54(+0.59%)
Nov 17, 2014 91.53 92.02 91.36 91.85 217,603 +0.17(+0.19%)
Nov 14, 2014 91.45 92.33 91.17 91.68 268,888 +0.02(+0.02%)
Nov 13, 2014 92.05 92.56 91.46 91.66 321,270 -0.45(-0.49%)
Nov 12, 2014 91.93 92.29 91.47 92.11 221,677 +0.07(+0.07%)
Nov 11, 2014 93.37 93.83 91.02 92.05 407,164 -1.09(-1.17%)
Nov 10, 2014 91.10 93.22 90.82 93.13 479,971 +2.32(+2.56%)
Nov 07, 2014 90.11 90.97 89.68 90.81 642,370 +0.77(+0.86%)
Nov 06, 2014 85.60 90.06 85.01 90.04 383,501 +0.82(+0.91%)
Nov 05, 2014 89.90 90.34 88.93 89.22 328,775 -0.45(-0.50%)
Nov 04, 2014 89.43 89.96 89.04 89.67 423,850 +0.21(+0.24%)
Nov 03, 2014 89.55 90.38 88.74 89.46 262,557 -0.49(-0.55%)
Oct 31, 2014 89.26 90.11 88.94 89.95 296,016 +1.62(+1.83%)
Oct 30, 2014 88.02 88.38 87.28 88.34 277,188 +0.52(+0.59%)
Oct 29, 2014 86.70 87.93 86.53 87.82 350,776 +1.10(+1.26%)
Oct 28, 2014 84.36 86.73 84.30 86.72 302,449 +2.64(+3.14%)
Oct 27, 2014 82.88 84.13 83.01 84.08 389,775 +1.07(+1.29%)
Oct 24, 2014 83.07 83.27 82.49 83.01 298,557 -0.07(-0.08%)
Oct 23, 2014 82.82 84.05 82.82 83.08 220,085 +1.28(+1.56%)
Oct 22, 2014 82.46 83.63 81.71 81.80 216,312 -0.52(-0.63%)
Oct 21, 2014 79.29 82.35 79.29 82.32 303,432 +3.12(+3.94%)
Oct 20, 2014 79.72 79.75 78.69 79.20 447,515 -0.99(-1.24%)
Oct 17, 2014 79.78 80.44 79.33 80.20 549,873 +1.54(+1.96%)
Oct 16, 2014 77.78 79.39 77.44 78.66 520,187 -0.66(-0.84%)
Oct 15, 2014 78.42 79.97 76.89 79.32 500,783 -0.51(-0.64%)
Oct 14, 2014 78.89 80.66 78.55 79.83 381,766 +1.31(+1.67%)
Oct 13, 2014 80.95 81.71 78.45 78.52 495,999 -2.49(-3.07%)
Oct 10, 2014 82.87 83.38 80.98 81.01 480,584 -2.22(-2.67%)
Oct 09, 2014 84.11 84.17 83.29 83.23 368,501 -1.27(-1.50%)
Oct 08, 2014 83.76 84.60 82.65 84.50 527,398 +0.84(+1.01%)
Oct 07, 2014 86.34 86.34 83.54 83.65 634,934 -2.99(-3.45%)
Oct 06, 2014 88.27 88.43 86.37 86.65 359,011 -1.70(-1.92%)
Oct 03, 2014 88.08 88.81 87.72 88.35 264,274 +0.88(+1.00%)
Oct 02, 2014 87.56 88.30 86.71 87.47 374,196 -0.12(-0.14%)
Oct 01, 2014 88.24 88.24 86.19 87.59 519,645 -0.99(-1.12%)
Sep 30, 2014 89.29 89.64 88.45 88.59 284,358 -0.84(-0.94%)
Sep 29, 2014 88.40 89.53 88.17 89.43 240,466 +0.27(+0.31%)
Sep 26, 2014 88.53 89.38 88.01 89.15 309,477 +0.66(+0.75%)
Sep 25, 2014 88.36 88.63 87.76 88.49 321,674 -0.26(-0.30%)
Sep 24, 2014 87.95 88.84 87.60 88.76 393,652 +0.72(+0.82%)
Sep 23, 2014 88.62 88.70 87.88 88.03 258,965 -0.68(-0.77%)
Sep 22, 2014 89.78 89.78 88.24 88.71 209,424 -1.29(-1.44%)
Sep 19, 2014 91.47 92.00 89.86 90.00 417,343 -1.45(-1.59%)
Sep 18, 2014 91.48 91.71 90.96 91.46 184,988 +0.48(+0.53%)
Sep 17, 2014 89.92 91.36 89.54 90.97 318,994 +1.05(+1.17%)
Sep 16, 2014 89.46 90.45 89.13 89.92 318,724 +0.61(+0.69%)
Sep 15, 2014 89.51 89.84 88.97 89.31 161,148 -0.09(-0.10%)
Sep 12, 2014 89.55 90.01 89.21 89.40 238,181 -0.39(-0.44%)
Sep 11, 2014 90.17 90.41 89.40 89.79 257,186 -0.53(-0.58%)
Sep 10, 2014 89.04 90.45 88.86 90.32 366,921 +1.39(+1.57%)
Sep 09, 2014 87.91 89.12 87.75 88.93 313,040 +1.04(+1.18%)
Sep 08, 2014 87.14 88.04 87.07 87.89 229,069 +0.66(+0.76%)
Sep 05, 2014 86.00 87.26 85.47 87.23 265,716 +1.22(+1.42%)
Sep 04, 2014 87.11 87.53 85.72 86.00 273,282 -1.00(-1.15%)
Sep 03, 2014 88.99 89.36 86.54 87.00 337,320 -2.03(-2.28%)
Sep 02, 2014 86.93 88.97 86.58 89.04 486,068 +2.24(+2.58%)
Aug 29, 2014 86.80 86.80 86.80 86.80 123,284 +0.03(+0.03%)
Aug 28, 2014 87.45 87.57 86.64 86.77 187,328 -0.78(-0.89%)
Aug 27, 2014 87.24 87.96 86.94 87.56 257,710 +0.59(+0.67%)
Aug 26, 2014 87.39 87.40 86.89 86.97 200,197 -0.56(-0.64%)
Aug 25, 2014 87.79 88.10 87.39 87.53 169,322 +0.22(+0.25%)
Aug 22, 2014 87.86 88.01 87.29 87.31 172,835 -0.44(-0.50%)
Aug 21, 2014 87.23 87.85 87.05 87.75 216,764 +0.48(+0.55%)
Aug 20, 2014 87.10 87.43 86.66 87.27 201,378 +0.06(+0.07%)
Aug 19, 2014 86.27 87.79 86.27 87.21 536,482 +1.15(+1.33%)
Aug 18, 2014 85.01 86.32 84.99 86.06 207,044 +1.47(+1.73%)
Aug 15, 2014 85.17 85.43 83.97 84.59 295,729 -0.42(-0.49%)
Aug 14, 2014 84.25 85.33 83.68 85.01 324,699 +0.83(+0.99%)
Aug 13, 2014 81.93 84.26 81.93 84.18 359,560 +2.84(+3.49%)
Aug 12, 2014 81.50 82.16 80.94 81.34 371,076 -0.14(-0.17%)
Aug 11, 2014 81.55 82.90 81.15 81.47 342,548 +0.99(+1.23%)
Aug 08, 2014 79.05 80.67 78.96 80.48 408,352 +1.44(+1.82%)
Aug 07, 2014 76.10 79.22 75.98 79.04 502,750 +3.19(+4.21%)
Aug 06, 2014 75.90 76.25 75.41 75.85 280,772 -0.48(-0.62%)
Aug 05, 2014 75.59 76.76 75.19 76.32 355,250 +0.57(+0.75%)
Aug 04, 2014 76.47 76.86 75.37 75.75 333,878 -0.95(-1.24%)
Aug 01, 2014 76.81 77.88 75.79 76.70 512,808 -0.43(-0.56%)
Jul 31, 2014 78.46 78.91 77.13 77.14 412,192 -1.82(-2.30%)
Jul 30, 2014 79.09 79.53 78.69 78.95 334,785 +0.07(+0.09%)
Jul 29, 2014 79.39 79.72 78.88 78.88 369,028 -0.55(-0.69%)
Jul 28, 2014 79.38 79.63 78.97 79.44 384,695 +0.20(+0.25%)
Jul 25, 2014 79.03 79.46 78.91 79.24 440,177 +0.00(+0.00%)
Jul 24, 2014 79.11 79.33 78.63 79.24 387,563 +0.14(+0.17%)
Jul 23, 2014 79.03 79.12 78.47 79.11 289,073 +0.17(+0.21%)
Jul 22, 2014 78.94 79.29 78.45 78.94 300,516 +0.64(+0.81%)
Jul 21, 2014 77.93 78.66 77.76 78.30 348,962 +0.20(+0.26%)
Jul 18, 2014 76.90 78.32 76.84 78.10 342,647 +1.34(+1.75%)
Jul 17, 2014 77.81 78.53 76.72 76.76 374,053 -1.08(-1.38%)
Jul 16, 2014 79.35 79.50 77.83 77.83 469,198 -0.96(-1.22%)
Jul 15, 2014 78.66 79.50 78.28 78.79 234,591 +0.09(+0.12%)
Jul 14, 2014 78.78 79.12 78.05 78.70 416,088 +0.55(+0.71%)
Jul 11, 2014 78.45 78.75 77.63 78.15 306,835 -0.26(-0.34%)
Jul 10, 2014 77.25 78.61 76.90 78.41 514,438 +0.32(+0.41%)
Jul 09, 2014 78.72 78.94 77.77 78.09 450,003 -0.14(-0.18%)
Jul 08, 2014 79.33 79.46 77.84 78.23 433,286 -1.12(-1.41%)
Jul 07, 2014 79.75 79.75 79.08 79.35 274,794 -0.43(-0.54%)
Jul 03, 2014 80.33 79.78 79.78 79.78 365,744 -0.14(-0.18%)
Jul 02, 2014 80.60 81.10 79.83 79.93 327,624 -0.96(-1.19%)
Jul 01, 2014 80.61 81.44 79.94 80.89 743,068 +0.64(+0.79%)
Jun 30, 2014 80.17 80.33 79.33 80.25 493,024 +0.31(+0.38%)
Jun 27, 2014 79.00 80.22 78.90 79.95 1,012,665 +0.54(+0.68%)
Jun 26, 2014 79.87 79.93 78.94 79.40 275,918 -0.47(-0.58%)
Jun 25, 2014 79.78 79.99 79.57 79.87 380,050 +0.20(+0.26%)
Jun 24, 2014 81.45 81.65 79.60 79.67 387,625 -2.04(-2.50%)
Jun 23, 2014 82.33 82.52 81.70 81.71 275,556 -0.71(-0.86%)
Jun 20, 2014 82.47 83.10 82.11 82.42 585,837 -0.16(-0.20%)
Jun 19, 2014 83.02 83.65 82.08 82.58 382,902 -0.45(-0.54%)
Jun 18, 2014 84.04 84.36 82.17 83.03 497,924 -0.80(-0.95%)
Jun 17, 2014 83.48 84.23 82.91 83.83 427,962 +0.32(+0.39%)
Jun 16, 2014 83.64 84.04 83.25 83.51 354,265 -0.35(-0.41%)
Jun 13, 2014 84.15 84.34 83.75 83.86 372,751 -0.25(-0.30%)
Jun 12, 2014 85.65 85.66 83.89 84.11 268,031 -1.59(-1.86%)
Jun 11, 2014 86.61 86.75 85.55 85.71 317,047 -1.34(-1.54%)
Jun 10, 2014 87.28 87.52 86.25 87.05 425,543 +0.08(+0.10%)
Jun 06, 2014 86.54 87.17 86.52 86.96 408,030 +0.59(+0.68%)
Jun 05, 2014 86.16 86.58 85.85 86.38 353,631 +0.58(+0.67%)
Jun 04, 2014 85.64 86.18 85.40 85.80 330,891 +0.03(+0.04%)
Jun 03, 2014 85.15 86.09 85.15 85.77 344,489 +0.07(+0.08%)
Jun 02, 2014 84.45 85.89 83.73 85.70 464,780 +1.00(+1.18%)
May 30, 2014 83.94 84.88 83.82 84.70 450,521 +0.38(+0.45%)
May 29, 2014 85.21 85.21 83.98 84.31 266,615 -0.48(-0.56%)
May 28, 2014 84.09 85.26 84.09 84.79 623,108 +0.73(+0.87%)
May 27, 2014 83.54 84.29 83.18 84.06 434,963 +0.56(+0.67%)
May 23, 2014 82.55 83.50 83.50 83.50 449,157 +1.25(+1.52%)
May 22, 2014 81.50 82.64 81.18 82.25 238,759 +0.62(+0.76%)
May 21, 2014 81.03 81.74 80.68 81.63 521,109 +1.01(+1.25%)
May 20, 2014 81.10 81.55 80.33 80.62 615,096 -0.66(-0.81%)
May 19, 2014 81.11 82.36 80.77 81.28 579,882 -0.13(-0.16%)
May 16, 2014 81.95 82.10 80.62 81.41 473,775 -0.25(-0.31%)
May 15, 2014 83.28 83.56 80.73 81.66 648,486 -2.75(-3.26%)
May 14, 2014 86.09 86.35 84.22 84.42 324,378 -1.69(-1.97%)
May 13, 2014 85.90 86.23 85.65 86.11 305,589 +0.39(+0.45%)
May 12, 2014 84.84 86.13 84.68 85.72 664,656 +0.86(+1.01%)
May 09, 2014 85.10 86.01 83.76 84.86 667,748 -0.45(-0.53%)
May 08, 2014 84.74 88.50 84.70 85.31 945,001 -2.53(-2.88%)
May 07, 2014 86.46 88.02 85.69 87.84 288,548 +1.46(+1.70%)
May 06, 2014 87.17 87.80 86.20 86.38 414,849 -1.31(-1.50%)
May 05, 2014 88.01 88.51 86.83 87.69 260,162 -0.61(-0.69%)
May 02, 2014 87.11 88.90 87.11 88.30 281,212 +0.91(+1.04%)
May 01, 2014 87.18 88.41 86.75 87.40 146,375 +0.19(+0.21%)
Apr 30, 2014 85.74 87.26 85.37 87.21 314,014 +1.46(+1.70%)
Apr 29, 2014 84.20 85.92 84.02 85.75 190,928 +1.86(+2.22%)
Apr 28, 2014 85.97 86.17 83.02 83.89 406,904 -1.25(-1.47%)
Apr 25, 2014 87.46 87.70 85.08 85.14 306,748 -2.76(-3.14%)
Apr 24, 2014 88.38 88.60 86.86 87.90 254,557 -0.24(-0.27%)
Apr 23, 2014 87.83 88.26 87.39 88.14 345,343 +0.40(+0.45%)
Apr 22, 2014 88.06 88.97 87.73 87.74 330,375 -0.27(-0.31%)
Apr 21, 2014 87.78 88.24 87.21 88.01 280,870 -0.08(-0.09%)
Apr 17, 2014 85.82 88.09 88.09 88.09 358,924 +2.27(+2.64%)
Apr 16, 2014 84.89 86.02 84.10 85.82 377,576 +1.31(+1.55%)
Apr 15, 2014 83.42 84.75 82.30 84.51 401,415 +1.09(+1.31%)
Apr 14, 2014 83.41 84.02 83.14 83.42 339,181 +0.30(+0.36%)
Apr 11, 2014 84.00 84.73 83.02 83.12 369,913 -1.05(-1.25%)
Apr 10, 2014 84.97 85.40 84.02 84.17 565,439 -0.73(-0.86%)
Apr 09, 2014 83.81 85.19 83.48 84.90 343,545 +1.73(+2.08%)
Apr 08, 2014 84.53 84.75 82.25 83.17 540,801 -1.35(-1.59%)
Apr 07, 2014 85.38 85.39 83.76 84.52 427,756 -0.84(-0.98%)
Apr 04, 2014 88.36 89.19 85.30 85.36 284,337 -3.12(-3.52%)
Apr 03, 2014 88.57 88.79 87.79 88.47 309,952 +0.28(+0.32%)
Apr 02, 2014 87.76 88.39 87.39 88.19 371,016 +0.71(+0.81%)
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.