Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 87.94 88.28 87.11 87.24 288,738 -0.83(-0.94%)
Sep 29, 2014 87.06 88.17 86.83 88.07 244,170 +0.27(+0.31%)
Sep 26, 2014 87.19 88.03 86.67 87.80 314,245 +0.65(+0.75%)
Sep 25, 2014 87.02 87.28 86.43 87.15 326,629 -0.26(-0.30%)
Sep 24, 2014 86.61 87.49 86.27 87.41 399,716 +0.71(+0.82%)
Sep 23, 2014 87.27 87.35 86.55 86.70 262,954 -0.67(-0.77%)
Sep 22, 2014 88.41 88.41 86.90 87.37 212,650 -1.27(-1.44%)
Sep 19, 2014 90.08 90.60 88.50 88.64 423,772 -1.43(-1.59%)
Sep 18, 2014 90.09 90.32 89.58 90.07 187,837 +0.48(+0.53%)
Sep 17, 2014 88.56 89.98 88.18 89.59 323,908 +1.04(+1.17%)
Sep 16, 2014 88.10 89.07 87.77 88.56 323,633 +0.60(+0.69%)
Sep 15, 2014 88.15 88.48 87.62 87.95 163,631 -0.09(-0.10%)
Sep 12, 2014 88.19 88.65 87.85 88.05 241,851 -0.39(-0.44%)
Sep 11, 2014 88.80 89.04 88.05 88.43 261,148 -0.52(-0.58%)
Sep 10, 2014 87.69 89.07 87.51 88.95 372,573 +1.37(+1.57%)
Sep 09, 2014 86.57 87.77 86.42 87.58 317,863 +1.02(+1.18%)
Sep 08, 2014 85.82 86.71 85.75 86.55 232,598 +0.65(+0.76%)
Sep 05, 2014 84.70 85.94 84.17 85.90 269,809 +1.21(+1.42%)
Sep 04, 2014 85.79 86.20 84.42 84.70 277,492 -0.99(-1.15%)
Sep 03, 2014 87.64 88.00 85.22 85.68 342,516 -2.00(-2.28%)
Sep 02, 2014 85.61 87.62 85.27 87.69 493,556 +2.20(+2.58%)
Aug 29, 2014 85.48 85.48 85.48 85.48 125,183 +0.03(+0.03%)
Aug 28, 2014 86.12 86.24 85.33 85.46 190,213 -0.77(-0.89%)
Aug 27, 2014 85.92 86.62 85.62 86.23 261,680 +0.58(+0.67%)
Aug 26, 2014 86.06 86.08 85.58 85.65 203,281 -0.55(-0.64%)
Aug 25, 2014 86.46 86.76 86.07 86.20 171,930 +0.22(+0.25%)
Aug 22, 2014 86.53 86.68 85.97 85.98 175,498 -0.43(-0.50%)
Aug 21, 2014 85.91 86.52 85.73 86.42 220,103 +0.48(+0.55%)
Aug 20, 2014 85.78 86.10 85.34 85.94 204,480 +0.06(+0.07%)
Aug 19, 2014 84.96 86.46 84.96 85.88 544,746 +1.13(+1.33%)
Aug 18, 2014 83.72 85.01 83.70 84.76 210,234 +1.45(+1.74%)
Aug 15, 2014 83.88 84.14 82.69 83.31 300,285 -0.41(-0.49%)
Aug 14, 2014 82.97 84.04 82.41 83.72 329,701 +0.82(+0.99%)
Aug 13, 2014 80.69 82.99 80.69 82.90 365,099 +2.80(+3.49%)
Aug 12, 2014 80.26 80.91 79.71 80.10 376,793 -0.13(-0.17%)
Aug 11, 2014 80.31 81.64 79.91 80.24 347,825 +0.98(+1.23%)
Aug 08, 2014 77.85 79.44 77.76 79.26 414,643 +1.42(+1.82%)
Aug 07, 2014 74.94 78.02 74.83 77.84 510,495 +3.14(+4.21%)
Aug 06, 2014 74.75 75.10 74.27 74.70 285,097 -0.47(-0.62%)
Aug 05, 2014 74.45 75.60 74.05 75.16 360,723 +0.56(+0.75%)
Aug 04, 2014 75.31 75.69 74.23 74.60 339,022 -0.94(-1.24%)
Aug 01, 2014 75.64 76.69 74.64 75.54 520,708 -0.43(-0.56%)
Jul 31, 2014 77.27 77.71 75.96 75.97 418,542 -1.79(-2.30%)
Jul 30, 2014 77.89 78.32 77.50 77.75 339,942 +0.07(+0.09%)
Jul 29, 2014 78.18 78.52 77.68 77.69 374,713 -0.54(-0.69%)
Jul 28, 2014 78.17 78.42 77.77 78.23 390,621 +0.19(+0.25%)
Jul 25, 2014 77.83 78.26 77.71 78.04 446,957 +0.00(+0.00%)
Jul 24, 2014 77.91 78.13 77.44 78.04 393,533 +0.13(+0.17%)
Jul 23, 2014 77.83 77.92 77.28 77.91 293,526 +0.17(+0.21%)
Jul 22, 2014 77.74 78.09 77.26 77.74 305,145 +0.63(+0.81%)
Jul 21, 2014 76.75 77.46 76.58 77.11 354,338 +0.20(+0.26%)
Jul 18, 2014 75.73 77.13 75.67 76.91 347,925 +1.32(+1.75%)
Jul 17, 2014 76.63 77.34 75.56 75.59 379,815 -1.06(-1.38%)
Jul 16, 2014 78.15 78.29 76.65 76.65 476,426 -0.94(-1.22%)
Jul 15, 2014 77.47 78.29 77.09 77.60 238,205 +0.09(+0.12%)
Jul 14, 2014 77.59 77.92 76.87 77.50 422,498 +0.54(+0.71%)
Jul 11, 2014 77.26 77.55 76.45 76.96 311,562 -0.26(-0.34%)
Jul 10, 2014 76.08 77.42 75.73 77.22 522,363 +0.32(+0.41%)
Jul 09, 2014 77.52 77.74 76.59 76.90 456,935 -0.14(-0.18%)
Jul 08, 2014 78.12 78.26 76.66 77.04 439,961 -1.10(-1.41%)
Jul 07, 2014 78.54 78.54 77.88 78.15 279,027 -0.43(-0.54%)
Jul 03, 2014 79.11 78.57 78.57 78.57 371,378 -0.14(-0.18%)
Jul 02, 2014 79.38 79.87 78.62 78.72 332,671 -0.94(-1.19%)
Jul 01, 2014 79.38 80.20 78.72 79.66 754,515 +0.63(+0.79%)
Jun 30, 2014 78.96 79.11 78.12 79.03 500,619 +0.30(+0.38%)
Jun 27, 2014 77.81 79.00 77.70 78.73 1,028,265 +0.53(+0.68%)
Jun 26, 2014 78.66 78.72 77.74 78.20 280,168 -0.46(-0.58%)
Jun 25, 2014 78.57 78.77 78.36 78.66 385,904 +0.20(+0.26%)
Jun 24, 2014 80.21 80.41 78.39 78.46 393,596 -2.01(-2.50%)
Jun 23, 2014 81.08 81.26 80.46 80.47 279,801 -0.70(-0.86%)
Jun 20, 2014 81.22 81.84 80.87 81.17 594,861 -0.16(-0.20%)
Jun 19, 2014 81.76 82.38 80.84 81.33 388,801 -0.44(-0.54%)
Jun 18, 2014 82.77 83.08 80.92 81.77 505,594 -0.79(-0.95%)
Jun 17, 2014 82.22 82.95 81.66 82.56 434,555 +0.32(+0.39%)
Jun 16, 2014 82.38 82.77 81.99 82.24 359,722 -0.34(-0.41%)
Jun 13, 2014 82.88 83.06 82.48 82.58 378,494 -0.25(-0.30%)
Jun 12, 2014 84.35 84.36 82.62 82.83 272,160 -1.57(-1.86%)
Jun 11, 2014 85.29 85.43 84.26 84.41 321,931 -1.32(-1.54%)
Jun 10, 2014 85.96 86.19 84.94 85.73 432,099 +0.08(+0.10%)
Jun 06, 2014 85.22 85.84 85.21 85.64 414,316 +0.58(+0.68%)
Jun 05, 2014 84.86 85.27 84.55 85.07 359,078 +0.57(+0.67%)
Jun 04, 2014 84.34 84.87 84.11 84.50 335,988 +0.03(+0.04%)
Jun 03, 2014 83.85 84.78 83.85 84.46 349,796 +0.07(+0.08%)
Jun 02, 2014 83.17 84.59 82.46 84.40 471,940 +0.99(+1.18%)
May 30, 2014 82.67 83.60 82.55 83.41 457,461 +0.38(+0.45%)
May 29, 2014 83.92 83.92 82.71 83.04 270,722 -0.47(-0.56%)
May 28, 2014 82.81 83.97 82.81 83.50 632,707 +0.72(+0.87%)
May 27, 2014 82.28 83.01 81.92 82.78 441,663 +0.55(+0.67%)
May 23, 2014 81.30 82.23 82.23 82.23 456,076 +1.23(+1.52%)
May 22, 2014 80.27 81.38 79.95 81.00 242,437 +0.61(+0.76%)
May 21, 2014 79.80 80.50 79.46 80.39 529,137 +0.99(+1.25%)
May 20, 2014 79.87 80.31 79.11 79.40 624,571 -0.65(-0.81%)
May 19, 2014 79.87 81.11 79.54 80.05 588,815 -0.12(-0.16%)
May 16, 2014 80.71 80.86 79.40 80.17 481,073 -0.25(-0.31%)
May 15, 2014 82.02 82.29 79.51 80.42 658,476 -2.71(-3.26%)
May 14, 2014 84.79 85.04 82.94 83.14 329,375 -1.67(-1.97%)
May 13, 2014 84.59 84.92 84.35 84.80 310,297 +0.38(+0.45%)
May 12, 2014 83.55 84.82 83.39 84.42 674,895 +0.84(+1.01%)
May 09, 2014 83.81 84.70 82.49 83.58 678,035 -0.44(-0.53%)
May 08, 2014 83.45 87.15 83.41 84.02 959,559 -2.49(-2.88%)
May 07, 2014 85.15 86.69 84.39 86.51 292,993 +1.44(+1.70%)
May 06, 2014 85.84 86.47 84.89 85.07 421,240 -1.29(-1.50%)
May 05, 2014 86.68 87.17 85.51 86.36 264,170 -0.60(-0.69%)
May 02, 2014 85.79 87.55 85.79 86.96 285,544 +0.89(+1.04%)
May 01, 2014 85.86 87.07 85.44 86.07 148,630 +0.18(+0.21%)
Apr 30, 2014 84.44 85.94 84.08 85.89 318,851 +1.43(+1.70%)
Apr 29, 2014 82.93 84.62 82.74 84.45 193,870 +1.83(+2.22%)
Apr 28, 2014 84.67 84.86 81.76 82.62 413,173 -1.23(-1.47%)
Apr 25, 2014 86.14 86.37 83.79 83.85 311,473 -2.72(-3.14%)
Apr 24, 2014 87.04 87.25 85.54 86.57 258,478 -0.23(-0.27%)
Apr 23, 2014 86.50 86.92 86.06 86.80 350,663 +0.39(+0.45%)
Apr 22, 2014 86.72 87.62 86.40 86.41 335,464 -0.27(-0.31%)
Apr 21, 2014 86.45 86.90 85.89 86.68 285,197 -0.08(-0.09%)
Apr 17, 2014 84.52 86.75 86.75 86.75 364,453 +2.23(+2.64%)
Apr 16, 2014 83.60 84.72 82.83 84.52 383,393 +1.29(+1.55%)
Apr 15, 2014 82.15 83.46 81.05 83.23 407,598 +1.08(+1.31%)
Apr 14, 2014 82.14 82.74 81.88 82.15 344,406 +0.29(+0.36%)
Apr 11, 2014 82.73 83.44 81.76 81.86 375,612 -1.03(-1.25%)
Apr 10, 2014 83.68 84.10 82.74 82.89 574,150 -0.72(-0.86%)
Apr 09, 2014 82.53 83.89 82.21 83.61 348,837 +1.70(+2.08%)
Apr 08, 2014 83.24 83.47 81.00 81.91 549,132 -1.33(-1.59%)
Apr 07, 2014 84.09 84.09 82.48 83.24 434,345 -0.83(-0.98%)
Apr 04, 2014 87.02 87.84 84.01 84.06 288,718 -3.07(-3.52%)
Apr 03, 2014 87.23 87.45 86.45 87.13 314,727 +0.28(+0.32%)
Apr 02, 2014 86.43 87.05 86.07 86.85 376,732 +0.70(+0.81%)
Apr 01, 2014 85.34 86.53 85.19 86.15 457,764 +0.88(+1.04%)
Mar 31, 2014 83.86 85.63 83.51 85.27 327,594 +1.97(+2.36%)
Mar 28, 2014 83.56 84.76 83.19 83.30 386,959 -0.05(-0.06%)
Mar 27, 2014 82.96 83.94 82.62 83.35 522,463 +0.47(+0.56%)
Mar 26, 2014 83.99 84.65 82.85 82.88 375,205 -0.80(-0.96%)
Mar 25, 2014 83.59 84.05 83.30 83.69 366,897 +0.40(+0.48%)
Mar 24, 2014 83.76 83.82 81.60 83.29 531,204 +0.32(+0.38%)
Mar 21, 2014 84.53 84.74 82.88 82.97 726,245 -0.99(-1.18%)
Mar 20, 2014 84.37 84.55 83.67 83.96 358,187 -0.32(-0.38%)
Mar 19, 2014 85.36 85.46 83.49 84.28 332,283 -1.03(-1.21%)
Mar 18, 2014 84.84 85.38 84.68 85.31 386,373 +0.35(+0.41%)
Mar 17, 2014 84.77 85.84 84.64 84.96 417,045 -0.38(-0.45%)
Mar 14, 2014 85.30 86.26 84.93 85.34 458,094 +0.04(+0.05%)
Mar 13, 2014 86.78 87.11 84.96 85.30 470,166 -1.30(-1.50%)
Mar 12, 2014 85.89 86.81 85.15 86.60 499,745 +0.19(+0.22%)
Mar 11, 2014 87.89 87.99 86.27 86.41 479,195 -1.45(-1.65%)
Mar 10, 2014 87.51 88.18 87.24 87.86 527,353 +0.47(+0.53%)
Mar 07, 2014 88.39 88.88 87.35 87.40 693,562 -0.13(-0.14%)
Mar 06, 2014 86.83 88.42 86.40 87.52 1,034,395 +0.89(+1.03%)
Mar 05, 2014 87.40 88.17 86.55 86.63 588,050 -0.38(-0.44%)
Mar 04, 2014 88.04 88.04 86.39 87.01 603,919 +1.07(+1.25%)
Mar 03, 2014 83.37 86.49 82.74 85.94 639,142 +1.61(+1.90%)
Feb 28, 2014 84.42 85.37 83.51 84.33 699,645 +0.54(+0.65%)
Feb 27, 2014 83.78 84.27 81.57 83.79 1,151,411 +3.15(+3.90%)
Feb 26, 2014 81.00 81.34 80.24 80.65 547,905 -0.08(-0.10%)
Feb 25, 2014 81.79 81.99 80.55 80.73 367,745 -0.91(-1.11%)
Feb 24, 2014 82.49 82.87 81.60 81.64 474,057 -0.01(-0.01%)
Feb 21, 2014 81.79 82.38 80.84 81.64 404,003 +0.07(+0.09%)
Feb 20, 2014 80.09 81.84 79.75 81.57 448,950 +1.67(+2.09%)
Feb 19, 2014 80.55 81.05 79.81 79.90 302,037 -0.97(-1.20%)
Feb 18, 2014 80.21 81.31 79.85 80.87 396,835 +0.97(+1.21%)
Feb 14, 2014 79.18 79.91 79.91 79.91 392,426 +0.57(+0.72%)
Feb 13, 2014 77.47 80.03 77.28 79.33 513,389 +1.53(+1.97%)
Feb 12, 2014 77.39 78.32 77.19 77.80 442,686 +0.56(+0.72%)
Feb 11, 2014 76.28 77.54 75.84 77.24 259,516 +1.15(+1.51%)
Feb 10, 2014 77.33 77.33 75.99 76.09 243,546 -1.22(-1.57%)
Feb 07, 2014 75.74 77.60 75.74 77.31 336,843 +1.72(+2.28%)
Feb 06, 2014 75.68 76.57 74.97 75.59 400,404 +0.22(+0.29%)
Feb 05, 2014 75.49 75.91 74.41 75.37 490,609 -0.12(-0.15%)
Feb 04, 2014 74.84 75.98 74.02 75.49 866,364 +0.82(+1.10%)
Feb 03, 2014 79.12 79.59 74.50 74.66 794,597 -4.42(-5.59%)
Jan 31, 2014 77.29 79.71 77.26 79.08 759,590 +0.92(+1.18%)
Jan 30, 2014 78.15 78.32 77.60 78.16 392,789 +0.57(+0.73%)
Jan 29, 2014 77.44 78.29 77.08 77.59 335,838 -0.54(-0.69%)
Jan 28, 2014 77.39 78.14 77.20 78.13 545,851 +0.74(+0.96%)
Jan 27, 2014 77.81 78.57 76.04 77.39 690,577 -0.38(-0.49%)
Jan 24, 2014 80.32 80.35 77.33 77.77 680,489 -3.12(-3.86%)
Jan 23, 2014 81.02 81.46 80.73 80.90 539,435 -0.61(-0.75%)
Jan 22, 2014 80.32 81.52 80.32 81.50 494,879 +1.48(+1.85%)
Jan 21, 2014 80.02 80.52 79.52 80.02 609,185 +0.76(+0.96%)
Jan 17, 2014 79.23 79.26 79.26 79.26 468,845 +0.02(+0.02%)
Jan 16, 2014 79.08 79.65 78.66 79.25 667,851 -0.07(-0.08%)
Jan 15, 2014 78.86 79.47 78.60 79.31 748,589 +0.97(+1.23%)
Jan 14, 2014 77.49 78.96 77.44 78.35 836,902 +0.93(+1.20%)
Jan 13, 2014 77.19 78.21 77.11 77.42 532,604 +0.35(+0.45%)
Jan 10, 2014 75.68 77.11 75.54 77.07 249,298 +1.44(+1.90%)
Jan 09, 2014 76.03 76.30 75.24 75.63 329,218 +0.10(+0.13%)
Jan 08, 2014 75.89 76.25 75.21 75.53 623,645 -0.37(-0.48%)
Jan 07, 2014 76.57 77.57 75.61 75.89 525,149 +0.96(+1.28%)
Jan 06, 2014 74.15 75.40 73.62 74.94 483,227 +1.35(+1.83%)
Jan 03, 2014 73.12 73.69 72.82 73.59 473,939 +0.42(+0.58%)
Jan 02, 2014 74.60 74.97 72.76 73.16 575,676 -1.75(-2.33%)
Dec 31, 2013 73.99 74.91 74.91 74.91 321,054 +0.99(+1.34%)
Dec 30, 2013 73.88 74.09 73.51 73.92 195,630 +0.03(+0.05%)
Dec 27, 2013 75.44 77.43 73.56 73.89 277,254 +0.46(+0.62%)
Dec 26, 2013 73.65 74.32 73.05 73.43 154,524 +0.31(+0.42%)
Dec 24, 2013 72.85 73.45 72.75 73.12 76,036 +0.20(+0.27%)
Dec 23, 2013 73.24 73.42 72.13 72.92 333,911 +0.48(+0.67%)
Dec 20, 2013 70.52 72.99 70.40 72.44 1,060,489 +2.24(+3.19%)
Dec 19, 2013 70.45 70.52 69.91 70.20 400,060 -0.28(-0.40%)
Dec 18, 2013 70.27 70.69 69.32 70.48 668,099 +0.27(+0.39%)
Dec 17, 2013 71.16 71.16 69.96 70.21 661,645 +1.31(+1.91%)
Dec 16, 2013 67.85 69.13 67.85 68.89 463,544 +1.17(+1.73%)
Dec 13, 2013 67.15 68.08 66.83 67.72 504,154 +0.94(+1.41%)
Dec 12, 2013 66.21 67.14 66.14 66.78 933,595 +0.60(+0.91%)
Dec 11, 2013 67.11 67.12 65.95 66.18 676,761 -0.74(-1.11%)
Dec 10, 2013 67.51 67.76 66.84 66.92 565,663 -0.89(-1.31%)
Dec 09, 2013 68.50 68.61 67.56 67.81 413,901 -0.69(-1.01%)
Dec 06, 2013 68.46 68.85 68.28 68.50 392,565 +0.45(+0.66%)
Dec 05, 2013 68.64 69.16 67.63 68.05 530,432 -0.83(-1.21%)
Dec 04, 2013 68.85 69.22 68.31 68.89 675,114 -0.19(-0.28%)
Dec 03, 2013 68.56 69.29 68.05 69.08 812,630 +0.47(+0.69%)
Dec 02, 2013 68.71 69.47 68.26 68.60 546,952 +0.17(+0.24%)
Nov 29, 2013 68.92 69.09 68.25 68.44 178,979 -0.42(-0.62%)
Nov 27, 2013 68.20 69.14 68.15 68.86 212,179 +0.73(+1.08%)
Nov 26, 2013 67.39 68.25 67.09 68.13 373,775 +0.89(+1.32%)
Nov 25, 2013 66.83 67.45 66.57 67.24 524,920 +0.43(+0.65%)
Nov 22, 2013 66.76 66.92 66.62 66.81 625,667 -0.03(-0.05%)
Nov 21, 2013 66.13 67.42 66.13 66.84 483,656 +0.88(+1.33%)
Nov 20, 2013 65.92 66.49 65.45 65.96 278,807 +0.24(+0.37%)
Nov 19, 2013 65.59 65.94 65.34 65.72 386,936 +0.04(+0.06%)
Nov 18, 2013 66.35 66.71 65.54 65.68 435,095 -0.21(-0.32%)
Nov 15, 2013 65.59 66.13 65.32 65.88 337,867 +0.32(+0.49%)
Nov 14, 2013 65.25 65.94 65.16 65.56 422,231 +1.43(+2.23%)
Nov 12, 2013 63.72 64.41 63.55 64.13 579,085 +0.43(+0.68%)
Nov 11, 2013 63.37 63.86 63.02 63.70 491,592 +0.54(+0.85%)
Nov 08, 2013 61.25 63.17 60.59 63.16 648,710 +2.59(+4.28%)
Nov 07, 2013 62.27 62.85 60.29 60.57 507,771 +0.26(+0.43%)
Nov 06, 2013 60.11 60.59 59.92 60.31 209,249 +0.33(+0.55%)
Nov 05, 2013 60.23 60.51 59.87 59.98 343,127 -0.45(-0.74%)
Nov 04, 2013 59.75 60.47 59.62 60.43 280,851 +0.80(+1.34%)
Nov 01, 2013 59.52 60.03 58.99 59.63 203,597 +0.23(+0.39%)
Oct 31, 2013 59.67 60.05 59.38 59.40 375,077 -0.06(-0.10%)
Oct 30, 2013 59.77 60.27 59.21 59.46 236,549 -0.32(-0.53%)
Oct 29, 2013 59.48 59.79 59.33 59.77 294,267 +0.28(+0.47%)
Oct 28, 2013 59.58 59.65 59.33 59.49 212,020 -0.23(-0.39%)
Oct 25, 2013 60.18 60.18 59.42 59.72 474,996 -0.40(-0.66%)
Oct 24, 2013 60.03 60.20 59.69 60.12 419,263 +0.29(+0.49%)
Oct 23, 2013 59.72 60.19 59.60 59.83 410,890 -0.12(-0.21%)
Oct 22, 2013 60.13 60.43 59.92 59.96 367,436 -0.04(-0.07%)
Oct 21, 2013 60.63 60.80 59.90 60.00 225,063 -0.63(-1.04%)
Oct 18, 2013 60.04 60.65 59.51 60.63 410,444 +0.90(+1.50%)
Oct 17, 2013 59.13 59.95 59.13 59.73 380,787 +0.35(+0.59%)
Oct 16, 2013 59.39 59.76 59.14 59.38 310,382 +0.28(+0.48%)
Oct 15, 2013 59.14 59.40 58.85 59.10 381,856 -0.09(-0.15%)
Oct 14, 2013 58.42 59.28 58.39 59.19 557,668 +0.45(+0.76%)
Oct 11, 2013 58.08 58.91 57.88 58.75 892,128 +0.34(+0.58%)
Oct 10, 2013 56.66 58.44 56.57 58.40 606,136 +2.44(+4.36%)
Oct 09, 2013 56.06 56.47 55.37 55.96 589,519 +0.08(+0.15%)
Oct 08, 2013 56.02 56.49 55.47 55.88 423,528 -0.22(-0.38%)
Oct 07, 2013 55.97 56.36 55.43 56.10 254,950 -0.25(-0.44%)
Oct 04, 2013 56.25 56.53 55.96 56.35 296,379 +0.20(+0.35%)
Oct 03, 2013 56.42 56.49 55.76 56.15 500,601 -0.37(-0.65%)
Oct 02, 2013 56.76 56.91 56.39 56.51 349,085 -0.54(-0.95%)
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.