Skip to main content

Huntington Ingalls Industries (NY: HII )

269.96 +4.55 (+1.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.22 32.37 31.97 32.32 146,055 -0.01(-0.03%)
Jul 30, 2012 32.28 32.43 32.08 32.33 107,497 +0.05(+0.15%)
Jul 27, 2012 32.14 32.54 32.07 32.28 123,250 +0.17(+0.52%)
Jul 26, 2012 32.63 32.73 31.82 32.11 167,118 -0.30(-0.92%)
Jul 25, 2012 32.02 32.48 31.50 32.41 372,709 +0.51(+1.61%)
Jul 24, 2012 31.98 32.15 31.52 31.90 185,232 -0.08(-0.26%)
Jul 23, 2012 31.78 32.06 31.47 31.98 150,325 -0.18(-0.57%)
Jul 20, 2012 32.66 32.79 32.16 32.16 95,001 -0.61(-1.87%)
Jul 19, 2012 32.90 32.99 32.72 32.77 205,267 -0.07(-0.20%)
Jul 18, 2012 32.87 33.15 32.71 32.84 170,717 -0.07(-0.23%)
Jul 17, 2012 33.01 33.03 32.67 32.92 146,193 +0.02(+0.05%)
Jul 16, 2012 32.87 33.02 32.58 32.90 117,560 -0.12(-0.38%)
Jul 13, 2012 32.98 33.11 32.72 33.02 315,269 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.79 32.87 161,119 -0.76(-2.27%)
Jul 11, 2012 33.45 33.74 33.39 33.63 178,130 +0.15(+0.45%)
Jul 10, 2012 34.08 34.22 33.23 33.48 245,303 -0.54(-1.58%)
Jul 09, 2012 34.34 34.34 33.85 34.02 569,631 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.66 34.36 172,104 +0.27(+0.78%)
Jul 05, 2012 33.45 34.11 33.45 34.09 309,463 +0.44(+1.31%)
Jul 03, 2012 33.26 33.65 33.01 33.65 194,211 +0.43(+1.30%)
Jul 02, 2012 33.43 33.74 33.04 33.22 257,609 -0.13(-0.40%)
Jun 29, 2012 33.09 33.67 33.09 33.35 211,408 +0.75(+2.31%)
Jun 28, 2012 32.42 32.82 32.23 32.60 230,358 -0.02(-0.05%)
Jun 27, 2012 32.16 32.88 32.16 32.62 227,658 +0.36(+1.10%)
Jun 26, 2012 32.24 32.63 32.13 32.26 293,728 -0.02(-0.05%)
Jun 25, 2012 32.33 32.39 32.06 32.28 172,840 -0.26(-0.79%)
Jun 22, 2012 32.65 32.85 32.45 32.53 324,742 -0.03(-0.10%)
Jun 21, 2012 33.20 33.37 32.32 32.57 166,967 -0.59(-1.77%)
Jun 20, 2012 32.60 33.37 32.60 33.16 296,796 +0.77(+2.38%)
Jun 19, 2012 32.04 32.56 31.90 32.39 156,619 +0.27(+0.83%)
Jun 18, 2012 31.61 32.37 31.42 32.12 178,090 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.16 31.83 511,126 +0.55(+1.75%)
Jun 14, 2012 30.70 31.51 30.59 31.28 241,374 +0.55(+1.78%)
Jun 13, 2012 30.44 31.07 30.33 30.74 219,457 +0.31(+1.01%)
Jun 12, 2012 29.98 30.55 29.54 30.43 506,654 +0.36(+1.19%)
Jun 11, 2012 30.24 30.48 30.01 30.07 293,815 +0.04(+0.14%)
Jun 08, 2012 30.05 30.24 29.94 30.03 299,629 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,767 -0.39(-1.28%)
Jun 06, 2012 30.15 30.55 29.94 30.50 284,988 +0.56(+1.85%)
Jun 05, 2012 30.08 30.19 29.81 29.95 221,158 -0.27(-0.88%)
Jun 04, 2012 30.25 30.43 29.93 30.21 284,575 -0.04(-0.14%)
Jun 01, 2012 30.34 30.61 29.96 30.25 244,087 -0.23(-0.76%)
May 31, 2012 30.43 30.75 30.19 30.49 521,911 +0.14(+0.46%)
May 30, 2012 30.51 30.70 30.24 30.35 192,922 -0.41(-1.32%)
May 29, 2012 30.37 31.06 30.37 30.75 179,817 +0.56(+1.87%)
May 25, 2012 30.04 30.35 29.97 30.19 130,780 +0.15(+0.50%)
May 24, 2012 29.91 30.32 29.73 30.04 235,179 +0.14(+0.47%)
May 23, 2012 29.80 30.05 29.72 29.90 262,527 -0.12(-0.41%)
May 22, 2012 29.78 30.23 29.78 30.02 148,106 +0.22(+0.75%)
May 21, 2012 29.66 29.80 29.25 29.80 157,812 +0.09(+0.31%)
May 18, 2012 29.76 29.91 29.53 29.71 237,060 -0.05(-0.17%)
May 17, 2012 29.94 30.05 29.64 29.76 450,993 -0.24(-0.80%)
May 16, 2012 30.44 30.59 29.84 30.00 267,851 -0.33(-1.09%)
May 15, 2012 30.35 30.42 30.12 30.33 202,249 +0.13(+0.44%)
May 14, 2012 30.07 30.39 29.85 30.20 366,981 -0.21(-0.68%)
May 11, 2012 30.29 30.74 30.19 30.40 187,216 +0.02(+0.08%)
May 10, 2012 30.92 31.26 30.22 30.38 427,342 -0.37(-1.21%)
May 09, 2012 32.20 32.20 30.34 30.75 846,058 -1.86(-5.69%)
May 08, 2012 32.15 32.71 31.98 32.61 406,640 +0.20(+0.61%)
May 07, 2012 31.96 32.53 31.94 32.41 214,578 +0.30(+0.93%)
May 04, 2012 32.81 32.81 31.86 32.11 356,376 -0.78(-2.37%)
May 03, 2012 32.93 32.97 32.16 32.89 275,110 +0.02(+0.05%)
May 02, 2012 32.75 33.09 32.45 32.87 265,165 +0.22(+0.66%)
May 01, 2012 32.86 32.92 32.49 32.66 403,458 -0.04(-0.13%)
Apr 30, 2012 32.64 32.75 32.03 32.70 232,146 +0.01(+0.03%)
Apr 27, 2012 32.39 32.76 32.30 32.69 338,990 +0.41(+1.26%)
Apr 26, 2012 32.00 32.46 32.00 32.29 228,900 +0.22(+0.67%)
Apr 25, 2012 32.14 32.30 31.94 32.07 265,984 +0.06(+0.18%)
Apr 24, 2012 32.10 32.44 31.84 32.01 181,544 -0.20(-0.62%)
Apr 23, 2012 32.29 32.38 31.66 32.21 185,130 -0.28(-0.87%)
Apr 20, 2012 31.77 32.77 31.77 32.49 183,823 +0.92(+2.91%)
Apr 19, 2012 32.10 32.10 31.44 31.57 164,761 -0.47(-1.47%)
Apr 18, 2012 32.02 32.19 31.85 32.05 254,595 -0.12(-0.39%)
Apr 17, 2012 32.08 32.76 32.08 32.17 215,645 +0.28(+0.88%)
Apr 16, 2012 32.16 32.45 31.84 31.89 112,340 -0.22(-0.67%)
Apr 13, 2012 32.53 32.73 32.04 32.10 105,313 -0.61(-1.87%)
Apr 12, 2012 32.41 32.77 32.20 32.72 203,623 +0.37(+1.15%)
Apr 11, 2012 31.71 32.58 31.71 32.34 313,063 +0.93(+2.96%)
Apr 10, 2012 32.72 32.74 31.41 31.42 282,079 -1.47(-4.46%)
Apr 09, 2012 32.66 32.96 32.47 32.88 220,773 -0.20(-0.60%)
Apr 05, 2012 33.26 33.26 32.92 33.08 464,842 -0.35(-1.04%)
Apr 04, 2012 32.95 33.82 32.80 33.43 330,172 +0.27(+0.82%)
Apr 03, 2012 32.96 33.40 32.96 33.16 376,081 +0.29(+0.88%)
Apr 02, 2012 33.24 33.45 32.81 32.87 297,802 -0.49(-1.47%)
Mar 30, 2012 33.16 33.54 33.06 33.35 357,378 +0.20(+0.60%)
Mar 29, 2012 33.43 34.18 32.99 33.16 827,632 -0.38(-1.14%)
Mar 28, 2012 31.91 34.44 31.91 33.54 1,255,346 +2.12(+6.75%)
Mar 27, 2012 31.56 31.96 31.37 31.42 169,209 -0.17(-0.52%)
Mar 26, 2012 31.17 31.66 31.12 31.58 213,487 +0.57(+1.84%)
Mar 23, 2012 30.87 31.29 30.71 31.01 157,592 +0.19(+0.62%)
Mar 22, 2012 30.93 31.05 30.43 30.82 275,298 -0.35(-1.12%)
Mar 21, 2012 31.00 31.41 30.71 31.17 227,165 +0.09(+0.29%)
Mar 20, 2012 31.45 31.56 30.98 31.08 123,098 -0.57(-1.81%)
Mar 19, 2012 31.25 31.76 31.23 31.65 230,071 +0.36(+1.14%)
Mar 16, 2012 31.15 31.50 31.12 31.29 352,324 +0.21(+0.67%)
Mar 15, 2012 30.86 31.15 30.72 31.08 155,208 +0.29(+0.94%)
Mar 14, 2012 30.87 31.03 30.58 30.79 219,178 -0.29(-0.93%)
Mar 13, 2012 31.41 31.45 30.86 31.08 190,319 -0.28(-0.90%)
Mar 12, 2012 31.03 31.42 30.84 31.37 206,831 +0.32(+1.01%)
Mar 09, 2012 30.10 31.05 30.03 31.05 350,144 +0.96(+3.20%)
Mar 08, 2012 30.16 30.26 29.83 30.09 306,072 +0.13(+0.44%)
Mar 07, 2012 30.09 30.25 29.92 29.96 92,925 +0.02(+0.08%)
Mar 06, 2012 29.91 30.02 29.83 29.93 169,946 -0.22(-0.74%)
Mar 05, 2012 29.90 30.30 29.90 30.16 356,509 +0.26(+0.86%)
Mar 02, 2012 30.12 30.21 29.77 29.90 98,425 -0.26(-0.85%)
Mar 01, 2012 29.77 30.21 29.77 30.16 150,368 +0.41(+1.39%)
Feb 29, 2012 29.43 30.09 29.30 29.74 192,920 +0.31(+1.04%)
Feb 28, 2012 29.86 29.92 29.42 29.43 104,696 -0.34(-1.14%)
Feb 27, 2012 29.84 29.99 29.73 29.77 107,953 -0.37(-1.24%)
Feb 24, 2012 30.14 30.35 29.94 30.15 225,761 +0.00(+0.00%)
Feb 23, 2012 29.81 30.21 29.74 30.15 209,583 +0.38(+1.28%)
Feb 22, 2012 29.92 30.15 29.47 29.77 161,033 -0.32(-1.05%)
Feb 21, 2012 30.09 30.25 29.65 30.08 203,285 -0.09(-0.30%)
Feb 17, 2012 30.21 30.30 30.14 30.17 181,222 -0.02(-0.08%)
Feb 16, 2012 30.34 30.34 30.03 30.20 258,243 -0.14(-0.46%)
Feb 15, 2012 30.46 30.56 30.06 30.34 229,917 -0.07(-0.25%)
Feb 14, 2012 30.20 30.51 30.20 30.41 179,144 +0.12(+0.38%)
Feb 13, 2012 30.55 30.63 30.24 30.30 266,471 -0.03(-0.11%)
Feb 10, 2012 30.58 30.87 30.30 30.33 223,339 -0.56(-1.82%)
Feb 09, 2012 31.55 31.71 30.77 30.89 296,730 -0.60(-1.90%)
Feb 08, 2012 31.36 31.62 31.36 31.49 215,237 +0.09(+0.29%)
Feb 07, 2012 31.82 31.82 31.38 31.40 390,544 -0.43(-1.35%)
Feb 06, 2012 31.69 31.97 31.37 31.83 220,139 -0.04(-0.13%)
Feb 03, 2012 32.14 32.32 31.86 31.87 291,753 -0.09(-0.29%)
Feb 02, 2012 32.18 32.54 31.86 31.96 686,153 -0.22(-0.70%)
Feb 01, 2012 31.23 32.19 31.08 32.19 568,806 +0.95(+3.05%)
Jan 31, 2012 30.88 31.26 30.71 31.23 310,147 +0.51(+1.65%)
Jan 30, 2012 30.94 30.94 30.55 30.73 361,925 -0.17(-0.56%)
Jan 27, 2012 30.19 31.03 29.96 30.90 598,464 +0.66(+2.19%)
Jan 26, 2012 29.25 30.48 29.19 30.24 651,497 +1.14(+3.93%)
Jan 25, 2012 28.25 29.14 28.14 29.09 455,765 +0.78(+2.75%)
Jan 24, 2012 28.03 28.32 27.76 28.32 153,003 +0.13(+0.47%)
Jan 23, 2012 28.09 28.31 27.88 28.18 139,436 +0.22(+0.77%)
Jan 20, 2012 28.12 28.17 27.87 27.97 156,118 -0.26(-0.91%)
Jan 19, 2012 28.48 28.75 28.07 28.22 221,635 -0.24(-0.84%)
Jan 18, 2012 28.36 28.80 28.27 28.46 355,491 +0.12(+0.41%)
Jan 17, 2012 27.95 28.39 27.94 28.35 620,910 +0.51(+1.85%)
Jan 13, 2012 27.79 27.95 27.37 27.83 142,524 -0.16(-0.56%)
Jan 12, 2012 28.20 28.35 27.90 27.99 343,136 -0.15(-0.53%)
Jan 11, 2012 26.93 28.62 26.85 28.14 489,999 +1.09(+4.01%)
Jan 10, 2012 26.67 27.23 26.64 27.06 159,746 +0.65(+2.45%)
Jan 09, 2012 26.83 27.07 26.38 26.41 251,799 -0.36(-1.36%)
Jan 06, 2012 26.50 26.81 26.24 26.77 352,149 +0.33(+1.25%)
Jan 05, 2012 26.22 26.64 25.96 26.44 362,930 +0.08(+0.31%)
Jan 04, 2012 26.69 26.81 26.28 26.36 435,440 +0.43(+1.66%)
Dec 30, 2011 26.62 26.64 25.92 25.93 105,411 -0.55(-2.07%)
Dec 29, 2011 26.15 26.60 26.15 26.48 95,696 +0.36(+1.36%)
Dec 28, 2011 26.78 26.89 26.09 26.12 126,048 -0.76(-2.84%)
Dec 27, 2011 26.63 27.13 26.62 26.88 146,293 +0.07(+0.28%)
Dec 23, 2011 26.96 26.96 26.62 26.81 122,095 -0.13(-0.49%)
Dec 21, 2011 26.55 26.95 26.42 26.94 219,937 +0.27(+0.99%)
Dec 20, 2011 26.67 26.94 26.40 26.67 223,014 +0.28(+1.07%)
Dec 19, 2011 26.28 26.72 26.25 26.39 498,217 +0.18(+0.70%)
Dec 16, 2011 25.94 26.29 25.90 26.21 1,535,445 +0.47(+1.84%)
Dec 15, 2011 25.89 26.00 25.27 25.74 454,281 +0.07(+0.29%)
Dec 14, 2011 25.02 25.75 24.88 25.66 292,276 +0.46(+1.84%)
Dec 13, 2011 25.09 25.54 25.09 25.20 343,922 +0.23(+0.93%)
Dec 12, 2011 25.28 25.40 24.67 24.97 286,682 -0.59(-2.30%)
Dec 09, 2011 25.34 25.78 25.28 25.56 194,168 +0.26(+1.02%)
Dec 08, 2011 25.90 26.16 25.12 25.30 330,762 -0.83(-3.17%)
Dec 07, 2011 25.74 26.22 25.09 26.13 457,839 +0.18(+0.70%)
Dec 06, 2011 26.05 26.33 25.89 25.94 367,366 -0.04(-0.16%)
Dec 05, 2011 26.14 26.32 25.85 25.99 512,410 +0.12(+0.48%)
Dec 02, 2011 26.52 26.52 25.83 25.86 452,637 -0.41(-1.58%)
Dec 01, 2011 26.20 26.48 26.00 26.28 393,315 -0.04(-0.16%)
Nov 30, 2011 26.18 26.46 25.90 26.32 526,558 +0.62(+2.42%)
Nov 29, 2011 25.51 25.85 25.31 25.70 360,728 +0.31(+1.21%)
Nov 28, 2011 25.04 25.60 24.74 25.39 442,761 +0.98(+4.01%)
Nov 25, 2011 24.20 24.64 24.20 24.41 106,527 +0.12(+0.51%)
Nov 23, 2011 24.36 24.53 23.98 24.29 388,311 -0.25(-1.01%)
Nov 22, 2011 24.76 24.76 24.18 24.54 519,691 -0.28(-1.14%)
Nov 21, 2011 25.27 25.46 24.18 24.82 274,246 -0.71(-2.79%)
Nov 18, 2011 25.20 25.72 25.14 25.53 262,526 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,142 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.62 25.71 186,605 -0.53(-2.02%)
Nov 15, 2011 25.04 26.39 25.04 26.24 383,841 +1.09(+4.35%)
Nov 14, 2011 25.09 25.56 25.05 25.15 450,888 -0.17(-0.65%)
Nov 11, 2011 25.82 26.05 25.02 25.31 924,435 -0.38(-1.48%)
Nov 10, 2011 24.76 27.02 24.76 25.70 898,048 +1.52(+6.27%)
Nov 09, 2011 24.40 24.72 23.76 24.18 603,893 -0.77(-3.09%)
Nov 08, 2011 24.62 25.08 24.48 24.95 319,558 +0.41(+1.69%)
Nov 07, 2011 24.71 24.76 24.05 24.54 286,872 -0.13(-0.54%)
Nov 04, 2011 24.51 24.75 23.92 24.67 153,863 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,204 +0.68(+2.83%)
Nov 02, 2011 23.77 24.04 23.18 24.00 339,605 +0.42(+1.79%)
Nov 01, 2011 23.96 24.24 22.99 23.58 702,236 -0.87(-3.56%)
Oct 31, 2011 24.17 24.95 23.76 24.45 405,188 +0.07(+0.27%)
Oct 28, 2011 24.25 24.81 24.15 24.39 230,542 +0.13(+0.55%)
Oct 27, 2011 24.71 24.72 23.89 24.25 580,620 +0.45(+1.88%)
Oct 26, 2011 24.10 24.58 23.52 23.81 595,478 -0.18(-0.76%)
Oct 25, 2011 23.72 24.14 23.50 23.99 523,884 +0.17(+0.73%)
Oct 24, 2011 22.90 23.85 22.81 23.81 440,975 +0.99(+4.32%)
Oct 21, 2011 22.39 23.04 22.18 22.83 574,141 +0.62(+2.80%)
Oct 20, 2011 21.91 22.29 21.36 22.21 395,001 +0.36(+1.63%)
Oct 19, 2011 21.87 22.15 21.78 21.85 338,541 -0.09(-0.42%)
Oct 18, 2011 21.89 22.29 21.58 21.94 540,850 -0.02(-0.11%)
Oct 17, 2011 21.97 22.24 21.82 21.97 740,996 -0.02(-0.08%)
Oct 14, 2011 21.48 22.02 21.45 21.98 204,869 +0.75(+3.51%)
Oct 13, 2011 20.94 21.29 20.77 21.24 246,073 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.05 449,306 +0.12(+0.59%)
Oct 11, 2011 20.14 21.09 20.14 20.92 222,698 +0.69(+3.40%)
Oct 10, 2011 20.11 20.42 19.85 20.23 220,886 +0.46(+2.35%)
Oct 07, 2011 19.62 20.22 19.46 19.77 495,361 +0.14(+0.72%)
Oct 06, 2011 19.69 19.70 19.45 19.63 539,510 +0.69(+3.63%)
Oct 05, 2011 19.34 19.45 18.90 18.94 399,510 -0.36(-1.85%)
Oct 04, 2011 19.28 19.38 18.75 19.30 480,829 -0.15(-0.77%)
Oct 03, 2011 20.03 20.11 19.22 19.45 497,881 -0.72(-3.58%)
Sep 30, 2011 20.01 20.90 19.65 20.17 585,665 -0.09(-0.45%)
Sep 29, 2011 20.64 20.85 19.52 20.26 706,730 -0.12(-0.57%)
Sep 28, 2011 21.68 21.68 20.11 20.37 2,379,336 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.97 22.35 483,565 -0.02(-0.07%)
Sep 26, 2011 22.59 22.66 21.89 22.36 215,788 -0.09(-0.41%)
Sep 23, 2011 22.47 22.75 22.12 22.45 459,225 -0.01(-0.04%)
Sep 22, 2011 22.18 22.79 22.18 22.46 616,626 -0.27(-1.17%)
Sep 21, 2011 22.66 23.22 22.59 22.73 262,700 +0.09(+0.40%)
Sep 20, 2011 23.40 23.57 22.62 22.64 181,980 -0.80(-3.43%)
Sep 19, 2011 23.45 23.61 22.99 23.44 189,461 -0.35(-1.46%)
Sep 16, 2011 23.55 23.88 23.33 23.79 424,663 +0.39(+1.66%)
Sep 15, 2011 23.70 23.77 23.01 23.40 345,299 -0.14(-0.60%)
Sep 14, 2011 23.28 23.90 22.82 23.54 292,208 +0.36(+1.54%)
Sep 13, 2011 22.62 23.37 22.54 23.18 351,478 +0.64(+2.83%)
Sep 12, 2011 21.89 22.55 21.88 22.55 231,934 +0.39(+1.76%)
Sep 09, 2011 22.33 22.59 21.87 22.16 412,662 -0.34(-1.51%)
Sep 08, 2011 23.52 23.74 22.45 22.50 421,679 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,531 +0.91(+3.99%)
Sep 06, 2011 22.46 23.10 22.02 22.87 553,300 -0.02(-0.11%)
Sep 02, 2011 24.22 24.32 22.84 22.89 389,185 -1.57(-6.40%)
Sep 01, 2011 24.82 25.32 24.41 24.46 300,732 -0.36(-1.44%)
Aug 31, 2011 25.51 25.89 24.63 24.82 453,107 -0.56(-2.22%)
Aug 30, 2011 25.19 25.61 25.02 25.38 301,621 -0.15(-0.58%)
Aug 29, 2011 25.20 25.69 24.70 25.53 247,562 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.95 25.07 265,555 +0.48(+1.95%)
Aug 25, 2011 25.56 25.56 24.54 24.59 293,860 -0.77(-3.04%)
Aug 24, 2011 24.25 25.59 24.25 25.36 364,585 +1.12(+4.62%)
Aug 23, 2011 23.61 24.40 23.29 24.25 586,892 +0.70(+2.99%)
Aug 22, 2011 24.02 24.43 23.44 23.54 392,158 -0.19(-0.80%)
Aug 19, 2011 23.64 24.38 23.64 23.73 598,195 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.74 595,848 -0.70(-2.88%)
Aug 17, 2011 24.53 24.65 24.10 24.44 246,969 +0.01(+0.03%)
Aug 16, 2011 23.50 24.56 23.50 24.44 968,053 +0.74(+3.11%)
Aug 15, 2011 23.32 23.80 23.31 23.70 596,655 +0.47(+2.03%)
Aug 12, 2011 23.19 24.09 23.07 23.23 957,819 +0.16(+0.68%)
Aug 11, 2011 23.13 23.52 21.96 23.07 782,865 -0.15(-0.64%)
Aug 10, 2011 24.33 24.33 23.04 23.22 1,221,032 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.93 24.64 1,454,912 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.58 24.78 1,090,239 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,464 -0.39(-1.49%)
Aug 04, 2011 26.35 26.66 26.16 26.19 608,923 -0.41(-1.53%)
Aug 03, 2011 26.96 27.09 26.23 26.60 621,469 -0.30(-1.11%)
Aug 02, 2011 27.11 27.64 26.90 26.90 447,285 -0.32(-1.19%)
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.