Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 114.26 115.05 110.62 110.85 514,309 -4.30(-3.73%)
Apr 29, 2015 115.43 116.00 115.05 115.14 236,788 -0.45(-0.39%)
Apr 28, 2015 115.83 116.84 114.67 115.59 242,019 -0.76(-0.65%)
Apr 27, 2015 117.55 118.02 115.59 116.35 229,117 -1.21(-1.03%)
Apr 24, 2015 117.19 117.86 116.83 117.56 155,841 +0.46(+0.40%)
Apr 23, 2015 117.04 117.92 116.68 117.10 249,257 -0.63(-0.54%)
Apr 22, 2015 117.22 118.06 115.69 117.73 200,937 +0.46(+0.39%)
Apr 21, 2015 117.14 117.74 116.35 117.27 419,089 +0.88(+0.76%)
Apr 20, 2015 116.22 117.01 115.83 116.38 225,226 +0.56(+0.48%)
Apr 17, 2015 117.44 117.44 115.26 115.83 186,253 -2.58(-2.18%)
Apr 16, 2015 117.88 118.72 116.87 118.41 307,651 +0.70(+0.59%)
Apr 15, 2015 118.11 118.52 117.29 117.71 270,773 +0.62(+0.53%)
Apr 14, 2015 118.10 118.64 116.87 117.09 320,605 -1.05(-0.89%)
Apr 13, 2015 119.03 119.37 117.92 118.14 313,008 -1.47(-1.23%)
Apr 10, 2015 118.13 119.64 118.13 119.62 285,581 +1.40(+1.18%)
Apr 09, 2015 118.07 118.62 117.48 118.22 247,259 -0.40(-0.34%)
Apr 08, 2015 119.30 120.03 118.27 118.62 275,476 -0.51(-0.42%)
Apr 07, 2015 119.10 120.45 119.00 119.13 229,331 +0.03(+0.03%)
Apr 06, 2015 116.91 119.23 116.80 119.10 223,363 +1.63(+1.39%)
Apr 02, 2015 118.46 117.46 117.46 117.46 192,430 -1.00(-0.85%)
Apr 01, 2015 117.88 118.60 115.96 118.46 278,126 +0.40(+0.34%)
Mar 31, 2015 119.16 119.64 117.29 118.06 341,103 -1.48(-1.24%)
Mar 30, 2015 117.10 120.27 116.63 119.54 461,717 +3.61(+3.11%)
Mar 27, 2015 116.59 117.35 115.52 115.94 546,595 -0.56(-0.48%)
Mar 26, 2015 116.07 117.33 115.51 116.50 339,626 +0.25(+0.22%)
Mar 25, 2015 119.82 119.90 116.13 116.25 253,729 -3.57(-2.98%)
Mar 24, 2015 120.01 121.08 119.01 119.82 318,725 +0.01(+0.01%)
Mar 23, 2015 120.59 120.95 118.80 119.81 309,126 -0.71(-0.59%)
Mar 20, 2015 119.58 121.30 119.19 120.52 481,943 +1.47(+1.23%)
Mar 19, 2015 119.34 119.57 117.98 119.05 231,442 -0.13(-0.11%)
Mar 18, 2015 118.13 119.37 116.64 119.18 248,047 +0.94(+0.80%)
Mar 17, 2015 117.12 118.52 116.13 118.24 289,660 +0.78(+0.67%)
Mar 16, 2015 118.08 118.90 116.88 117.45 437,797 +0.08(+0.07%)
Mar 13, 2015 118.03 119.31 116.60 117.37 301,874 -1.11(-0.94%)
Mar 12, 2015 117.98 118.89 117.04 118.48 290,071 +1.47(+1.25%)
Mar 11, 2015 116.04 117.08 115.08 117.02 388,668 +1.33(+1.15%)
Mar 10, 2015 116.46 117.02 115.36 115.68 376,598 -1.65(-1.41%)
Mar 09, 2015 115.96 118.25 115.27 117.34 430,793 +1.87(+1.62%)
Mar 06, 2015 117.64 117.92 114.69 115.47 533,144 -3.21(-2.70%)
Mar 05, 2015 120.51 120.51 118.44 118.67 304,952 -1.72(-1.43%)
Mar 04, 2015 119.24 120.71 118.26 120.39 496,055 +0.95(+0.80%)
Mar 03, 2015 119.69 120.77 118.47 119.44 360,225 -1.14(-0.95%)
Mar 02, 2015 118.72 120.82 117.86 120.58 689,920 +1.87(+1.57%)
Feb 27, 2015 120.12 120.17 118.59 118.72 390,628 -1.10(-0.92%)
Feb 26, 2015 118.53 120.84 118.37 119.82 459,254 +0.48(+0.40%)
Feb 25, 2015 117.71 120.57 117.14 119.34 582,158 +2.02(+1.72%)
Feb 24, 2015 118.17 119.52 116.28 117.33 772,429 -2.30(-1.92%)
Feb 23, 2015 115.69 119.64 115.69 119.63 634,819 +3.97(+3.43%)
Feb 20, 2015 111.72 115.75 111.26 115.66 978,428 +3.94(+3.53%)
Feb 19, 2015 110.88 116.58 108.67 111.72 1,278,517 +3.86(+3.57%)
Feb 18, 2015 105.17 107.90 105.17 107.87 629,691 +2.44(+2.31%)
Feb 17, 2015 105.35 106.67 105.02 105.43 500,747 +0.33(+0.31%)
Feb 13, 2015 104.19 105.10 105.10 105.10 478,921 +0.86(+0.82%)
Feb 12, 2015 103.20 104.65 102.34 104.25 339,180 +1.79(+1.75%)
Feb 11, 2015 100.73 102.75 100.73 102.46 305,645 +1.24(+1.23%)
Feb 10, 2015 100.80 101.41 99.86 101.21 209,478 +1.07(+1.07%)
Feb 09, 2015 101.61 102.15 99.99 100.15 252,515 -2.09(-2.05%)
Feb 06, 2015 101.31 102.89 100.92 102.24 446,688 +0.73(+0.72%)
Feb 05, 2015 102.38 102.66 101.23 101.51 219,090 -0.02(-0.02%)
Feb 04, 2015 101.78 102.42 101.15 101.52 247,686 -0.26(-0.26%)
Feb 03, 2015 99.54 101.90 99.54 101.78 377,381 +2.65(+2.68%)
Feb 02, 2015 98.05 99.17 96.27 99.13 266,433 +1.18(+1.21%)
Jan 30, 2015 98.71 99.31 97.64 97.95 337,128 -1.59(-1.60%)
Jan 29, 2015 99.57 99.89 97.98 99.53 267,506 +0.04(+0.04%)
Jan 28, 2015 101.04 101.47 99.05 99.49 257,366 -0.51(-0.51%)
Jan 27, 2015 98.83 100.54 98.83 100.00 368,843 -0.39(-0.39%)
Jan 26, 2015 100.15 100.44 98.91 100.40 324,292 -0.08(-0.08%)
Jan 23, 2015 100.30 100.66 99.01 100.47 308,322 +0.18(+0.18%)
Jan 22, 2015 98.18 100.62 96.96 100.30 372,165 +2.93(+3.01%)
Jan 21, 2015 96.27 97.53 95.77 97.37 340,315 +0.94(+0.98%)
Jan 20, 2015 97.11 97.83 95.23 96.43 440,103 -0.72(-0.74%)
Jan 16, 2015 94.32 97.30 94.32 97.15 326,286 +2.36(+2.49%)
Jan 15, 2015 95.22 96.54 93.94 94.79 399,934 -0.58(-0.61%)
Jan 14, 2015 95.05 96.73 94.36 95.37 515,094 -1.17(-1.21%)
Jan 13, 2015 97.27 98.75 95.56 96.53 358,145 -0.49(-0.50%)
Jan 12, 2015 97.83 97.90 95.90 97.02 302,815 -0.32(-0.33%)
Jan 09, 2015 98.83 99.47 97.29 97.34 218,174 -1.56(-1.58%)
Jan 08, 2015 96.67 99.05 96.24 98.90 406,042 +3.07(+3.21%)
Jan 07, 2015 96.65 97.59 95.00 95.83 454,368 -0.17(-0.18%)
Jan 06, 2015 93.86 96.64 93.25 96.00 521,832 +3.40(+3.67%)
Jan 05, 2015 93.79 94.14 91.91 92.59 250,196 -1.41(-1.50%)
Jan 02, 2015 94.49 95.25 92.90 94.01 237,003 -0.46(-0.49%)
Dec 31, 2014 96.20 94.47 94.47 94.47 268,805 -1.57(-1.64%)
Dec 30, 2014 96.19 96.83 95.91 96.04 159,107 -0.55(-0.57%)
Dec 29, 2014 96.68 97.48 96.53 96.58 126,051 -0.42(-0.43%)
Dec 26, 2014 96.91 97.26 95.94 97.00 110,174 +0.54(+0.56%)
Dec 24, 2014 96.20 96.47 96.47 96.47 98,331 +0.20(+0.21%)
Dec 23, 2014 96.91 97.69 96.16 96.27 379,406 -0.08(-0.09%)
Dec 22, 2014 93.53 96.95 93.77 96.35 413,300 +2.82(+3.02%)
Dec 19, 2014 92.40 93.76 92.34 93.53 458,813 +0.93(+1.01%)
Dec 18, 2014 90.17 92.64 89.82 92.59 329,299 +2.85(+3.17%)
Dec 17, 2014 88.12 90.07 87.18 89.75 276,977 +1.87(+2.13%)
Dec 16, 2014 86.91 88.50 86.23 87.87 318,160 +0.74(+0.85%)
Dec 15, 2014 87.65 87.66 86.12 87.13 279,294 +0.07(+0.08%)
Dec 12, 2014 87.02 87.81 86.55 87.07 341,518 -0.92(-1.04%)
Dec 11, 2014 87.81 88.76 87.70 87.98 206,346 +0.45(+0.51%)
Dec 10, 2014 90.12 90.12 87.47 87.54 176,755 -2.94(-3.25%)
Dec 09, 2014 89.69 90.81 88.86 90.48 224,614 -0.52(-0.57%)
Dec 08, 2014 91.80 92.58 90.70 91.00 377,372 -0.85(-0.92%)
Dec 05, 2014 90.72 91.86 90.72 91.85 342,641 +1.52(+1.68%)
Dec 04, 2014 91.12 91.75 90.12 90.33 183,228 -1.47(-1.60%)
Dec 03, 2014 90.45 91.94 90.21 91.80 228,663 +1.33(+1.47%)
Dec 02, 2014 89.63 91.39 89.53 90.47 237,926 +0.51(+0.57%)
Dec 01, 2014 90.89 91.60 89.90 89.96 271,026 -1.58(-1.73%)
Nov 28, 2014 91.55 92.54 91.41 91.54 127,046 -0.39(-0.43%)
Nov 26, 2014 92.32 91.93 91.93 91.93 130,236 -0.58(-0.63%)
Nov 25, 2014 92.19 92.78 91.93 92.51 160,466 +0.39(+0.43%)
Nov 24, 2014 90.36 92.16 90.36 92.12 184,558 +1.76(+1.95%)
Nov 21, 2014 91.72 91.86 90.19 90.36 259,307 -0.40(-0.44%)
Nov 20, 2014 90.56 91.22 90.42 90.76 230,279 -0.54(-0.59%)
Nov 19, 2014 90.68 91.35 90.10 91.30 184,201 +0.33(+0.36%)
Nov 18, 2014 90.82 91.23 90.53 90.97 357,806 +0.54(+0.59%)
Nov 17, 2014 90.12 90.60 89.96 90.43 221,010 +0.17(+0.19%)
Nov 14, 2014 90.04 90.90 89.76 90.27 273,099 +0.02(+0.02%)
Nov 13, 2014 90.63 91.14 90.05 90.25 326,301 -0.44(-0.49%)
Nov 12, 2014 90.52 90.87 90.06 90.69 225,148 +0.07(+0.07%)
Nov 11, 2014 91.93 92.38 89.62 90.63 413,539 -1.07(-1.17%)
Nov 10, 2014 89.70 91.78 89.42 91.70 487,486 +2.28(+2.56%)
Nov 07, 2014 88.72 89.57 88.30 89.41 652,427 +0.76(+0.86%)
Nov 06, 2014 84.28 88.67 83.70 88.65 389,505 +0.80(+0.91%)
Nov 05, 2014 88.52 88.94 87.55 87.85 333,922 -0.44(-0.50%)
Nov 04, 2014 88.05 88.58 87.66 88.29 430,486 +0.21(+0.24%)
Nov 03, 2014 88.17 88.99 87.37 88.08 266,668 -0.49(-0.55%)
Oct 31, 2014 87.88 88.72 87.57 88.57 300,651 +1.59(+1.83%)
Oct 30, 2014 86.66 87.02 85.93 86.98 281,528 +0.51(+0.59%)
Oct 29, 2014 85.36 86.58 85.19 86.47 356,269 +1.08(+1.26%)
Oct 28, 2014 83.06 85.40 83.00 85.39 307,185 +2.60(+3.14%)
Oct 27, 2014 81.60 82.83 81.73 82.78 395,877 +1.05(+1.29%)
Oct 24, 2014 81.79 81.99 81.22 81.73 303,231 -0.07(-0.08%)
Oct 23, 2014 81.55 82.75 81.55 81.80 223,531 +1.26(+1.56%)
Oct 22, 2014 81.19 82.34 80.45 80.54 219,699 -0.51(-0.63%)
Oct 21, 2014 78.06 81.08 78.06 81.05 308,183 +3.07(+3.94%)
Oct 20, 2014 78.49 78.52 77.47 77.98 454,522 -0.98(-1.24%)
Oct 17, 2014 78.55 79.20 78.11 78.96 558,482 +1.51(+1.96%)
Oct 16, 2014 76.58 78.16 76.25 77.44 528,332 -0.65(-0.84%)
Oct 15, 2014 77.21 78.73 75.71 78.10 508,623 -0.50(-0.64%)
Oct 14, 2014 77.67 79.42 77.34 78.60 387,743 +1.29(+1.67%)
Oct 13, 2014 79.70 80.45 77.24 77.31 503,765 -2.45(-3.07%)
Oct 10, 2014 81.60 82.10 79.73 79.76 488,109 -2.18(-2.67%)
Oct 09, 2014 82.82 82.88 82.00 81.95 374,271 -1.25(-1.50%)
Oct 08, 2014 82.47 83.29 81.38 83.19 535,656 +0.83(+1.01%)
Oct 07, 2014 85.01 85.01 82.25 82.37 644,875 -2.95(-3.45%)
Oct 06, 2014 86.91 87.07 85.04 85.31 364,632 -1.67(-1.92%)
Oct 03, 2014 86.73 87.44 86.37 86.99 268,411 +0.86(+1.00%)
Oct 02, 2014 86.21 86.94 85.37 86.12 380,055 -0.12(-0.14%)
Oct 01, 2014 86.88 86.88 84.86 86.24 527,781 -0.98(-1.12%)
Sep 30, 2014 87.91 88.26 87.09 87.22 288,810 -0.83(-0.94%)
Sep 29, 2014 87.04 88.15 86.81 88.05 244,231 +0.27(+0.31%)
Sep 26, 2014 87.17 88.01 86.65 87.78 314,323 +0.65(+0.75%)
Sep 25, 2014 87.00 87.26 86.41 87.13 326,710 -0.26(-0.30%)
Sep 24, 2014 86.59 87.47 86.25 87.39 399,815 +0.71(+0.82%)
Sep 23, 2014 87.25 87.33 86.53 86.68 263,019 -0.67(-0.77%)
Sep 22, 2014 88.39 88.39 86.88 87.35 212,703 -1.27(-1.44%)
Sep 19, 2014 90.06 90.58 88.48 88.62 423,877 -1.43(-1.59%)
Sep 18, 2014 90.07 90.30 89.55 90.05 187,884 +0.48(+0.53%)
Sep 17, 2014 88.53 89.96 88.16 89.57 323,989 +1.04(+1.17%)
Sep 16, 2014 88.08 89.05 87.75 88.53 323,714 +0.60(+0.69%)
Sep 15, 2014 88.13 88.46 87.60 87.93 163,672 -0.09(-0.10%)
Sep 12, 2014 88.17 88.63 87.83 88.02 241,911 -0.39(-0.44%)
Sep 11, 2014 88.78 89.02 88.02 88.41 261,213 -0.52(-0.58%)
Sep 10, 2014 87.67 89.05 87.49 88.93 372,666 +1.37(+1.57%)
Sep 09, 2014 86.55 87.75 86.40 87.55 317,942 +1.02(+1.18%)
Sep 08, 2014 85.80 86.68 85.73 86.53 232,656 +0.65(+0.76%)
Sep 05, 2014 84.68 85.91 84.15 85.88 269,876 +1.21(+1.42%)
Sep 04, 2014 85.77 86.18 84.40 84.68 277,561 -0.99(-1.15%)
Sep 03, 2014 87.62 87.98 85.20 85.66 342,601 -2.00(-2.28%)
Sep 02, 2014 85.59 87.60 85.24 87.66 493,679 +2.20(+2.58%)
Aug 29, 2014 85.46 85.46 85.46 85.46 125,215 +0.03(+0.03%)
Aug 28, 2014 86.10 86.22 85.30 85.44 190,261 -0.77(-0.89%)
Aug 27, 2014 85.90 86.60 85.60 86.21 261,746 +0.58(+0.67%)
Aug 26, 2014 86.04 86.06 85.55 85.63 203,332 -0.55(-0.64%)
Aug 25, 2014 86.44 86.74 86.05 86.18 171,973 +0.22(+0.25%)
Aug 22, 2014 86.51 86.66 85.95 85.96 175,541 -0.43(-0.50%)
Aug 21, 2014 85.89 86.50 85.70 86.40 220,158 +0.48(+0.55%)
Aug 20, 2014 85.75 86.08 85.32 85.92 204,531 +0.06(+0.07%)
Aug 19, 2014 84.94 86.44 84.94 85.86 544,882 +1.13(+1.33%)
Aug 18, 2014 83.70 84.99 83.68 84.74 210,286 +1.45(+1.74%)
Aug 15, 2014 83.86 84.12 82.67 83.29 300,360 -0.41(-0.49%)
Aug 14, 2014 82.95 84.02 82.39 83.70 329,783 +0.82(+0.99%)
Aug 13, 2014 80.67 82.96 80.67 82.88 365,189 +2.80(+3.49%)
Aug 12, 2014 80.24 80.89 79.69 80.08 376,887 -0.13(-0.17%)
Aug 11, 2014 80.29 81.62 79.89 80.22 347,911 +0.98(+1.23%)
Aug 08, 2014 77.83 79.42 77.74 79.24 414,746 +1.42(+1.82%)
Aug 07, 2014 74.92 78.00 74.81 77.82 510,622 +3.14(+4.21%)
Aug 06, 2014 74.73 75.08 74.25 74.68 285,168 -0.47(-0.62%)
Aug 05, 2014 74.43 75.58 74.03 75.15 360,813 +0.56(+0.75%)
Aug 04, 2014 75.29 75.67 74.21 74.59 339,106 -0.94(-1.24%)
Aug 01, 2014 75.62 76.67 74.62 75.52 520,837 -0.43(-0.56%)
Jul 31, 2014 77.25 77.69 75.94 75.95 418,646 -1.79(-2.30%)
Jul 30, 2014 77.87 78.30 77.48 77.74 340,027 +0.07(+0.09%)
Jul 29, 2014 78.16 78.50 77.66 77.67 374,806 -0.54(-0.69%)
Jul 28, 2014 78.15 78.40 77.75 78.21 390,718 +0.19(+0.25%)
Jul 25, 2014 77.81 78.24 77.69 78.02 447,069 +0.00(+0.00%)
Jul 24, 2014 77.89 78.11 77.42 78.02 393,631 +0.13(+0.17%)
Jul 23, 2014 77.81 77.90 77.26 77.89 293,599 +0.17(+0.21%)
Jul 22, 2014 77.72 78.07 77.24 77.72 305,221 +0.63(+0.81%)
Jul 21, 2014 76.73 77.44 76.56 77.09 354,426 +0.20(+0.26%)
Jul 18, 2014 75.71 77.11 75.66 76.89 348,012 +1.32(+1.75%)
Jul 17, 2014 76.61 77.32 75.54 75.57 379,909 -1.06(-1.38%)
Jul 16, 2014 78.13 78.27 76.63 76.63 476,544 -0.94(-1.22%)
Jul 15, 2014 77.45 78.27 77.07 77.58 238,264 +0.09(+0.12%)
Jul 14, 2014 77.57 77.90 76.85 77.48 422,603 +0.54(+0.71%)
Jul 11, 2014 77.24 77.54 76.43 76.94 311,639 -0.26(-0.34%)
Jul 10, 2014 76.06 77.40 75.71 77.20 522,493 +0.32(+0.41%)
Jul 09, 2014 77.50 77.72 76.57 76.88 457,049 -0.14(-0.18%)
Jul 08, 2014 78.10 78.24 76.64 77.03 440,070 -1.10(-1.41%)
Jul 07, 2014 78.52 78.52 77.86 78.13 279,096 -0.43(-0.54%)
Jul 03, 2014 79.09 78.55 78.55 78.55 371,471 -0.14(-0.18%)
Jul 02, 2014 79.36 79.85 78.60 78.70 332,754 -0.94(-1.19%)
Jul 01, 2014 79.36 80.18 78.70 79.64 754,702 +0.63(+0.79%)
Jun 30, 2014 78.94 79.09 78.10 79.01 500,743 +0.30(+0.38%)
Jun 27, 2014 77.79 78.98 77.69 78.71 1,028,521 +0.53(+0.68%)
Jun 26, 2014 78.64 78.70 77.72 78.18 280,238 -0.46(-0.58%)
Jun 25, 2014 78.55 78.75 78.35 78.64 386,000 +0.20(+0.26%)
Jun 24, 2014 80.19 80.39 78.37 78.44 393,694 -2.01(-2.50%)
Jun 23, 2014 81.06 81.24 80.44 80.45 279,871 -0.70(-0.86%)
Jun 20, 2014 81.20 81.82 80.85 81.15 595,009 -0.16(-0.20%)
Jun 19, 2014 81.74 82.36 80.82 81.31 388,897 -0.44(-0.54%)
Jun 18, 2014 82.75 83.06 80.90 81.75 505,720 -0.79(-0.95%)
Jun 17, 2014 82.20 82.93 81.64 82.54 434,663 +0.32(+0.39%)
Jun 16, 2014 82.35 82.75 81.97 82.22 359,812 -0.34(-0.41%)
Jun 13, 2014 82.86 83.04 82.46 82.56 378,588 -0.25(-0.30%)
Jun 12, 2014 84.33 84.33 82.60 82.81 272,228 -1.57(-1.86%)
Jun 11, 2014 85.27 85.41 84.23 84.38 322,011 -1.32(-1.54%)
Jun 10, 2014 85.94 86.17 84.92 85.70 432,206 +0.08(+0.10%)
Jun 06, 2014 85.20 85.82 85.19 85.62 414,419 +0.58(+0.68%)
Jun 05, 2014 84.84 85.25 84.53 85.04 359,168 +0.57(+0.67%)
Jun 04, 2014 84.32 84.85 84.08 84.48 336,071 +0.03(+0.04%)
Jun 03, 2014 83.83 84.76 83.83 84.44 349,883 +0.07(+0.08%)
Jun 02, 2014 83.15 84.57 82.44 84.38 472,058 +0.99(+1.18%)
May 30, 2014 82.65 83.57 82.53 83.39 457,575 +0.38(+0.45%)
May 29, 2014 83.90 83.90 82.69 83.01 270,789 -0.47(-0.56%)
May 28, 2014 82.79 83.95 82.79 83.48 632,864 +0.72(+0.87%)
May 27, 2014 82.26 82.99 81.90 82.76 441,773 +0.55(+0.67%)
May 23, 2014 81.28 82.21 82.21 82.21 456,189 +1.23(+1.52%)
May 22, 2014 80.25 81.36 79.93 80.98 242,497 +0.61(+0.76%)
May 21, 2014 79.78 80.48 79.44 80.37 529,268 +0.99(+1.25%)
May 20, 2014 79.85 80.29 79.09 79.38 624,726 -0.65(-0.81%)
May 19, 2014 79.85 81.09 79.52 80.03 588,962 -0.12(-0.16%)
May 16, 2014 80.69 80.84 79.38 80.15 481,193 -0.25(-0.31%)
May 15, 2014 82.00 82.27 79.49 80.41 658,640 -2.71(-3.26%)
May 14, 2014 84.77 85.02 82.92 83.11 329,457 -1.67(-1.97%)
May 13, 2014 84.57 84.90 84.33 84.78 310,374 +0.38(+0.45%)
May 12, 2014 83.53 84.80 83.37 84.40 675,063 +0.84(+1.01%)
May 09, 2014 83.79 84.68 82.47 83.56 678,204 -0.44(-0.53%)
May 08, 2014 83.43 87.13 83.39 84.00 959,797 -2.49(-2.88%)
May 07, 2014 85.13 86.67 84.37 86.49 293,066 +1.44(+1.70%)
May 06, 2014 85.82 86.45 84.87 85.05 421,345 -1.29(-1.50%)
May 05, 2014 86.66 87.15 85.49 86.34 264,236 -0.60(-0.69%)
May 02, 2014 85.77 87.53 85.77 86.94 285,615 +0.89(+1.04%)
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.