Skip to main content

Huntington Ingalls Industries (NY: HII )

291.71 +1.96 (+0.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 168.98 170.29 166.37 170.07 301,619 +1.18(+0.70%)
Jan 30, 2017 168.49 168.94 166.17 168.89 260,441 +0.95(+0.56%)
Jan 27, 2017 170.05 171.20 167.78 167.94 489,469 -2.43(-1.43%)
Jan 26, 2017 169.04 170.40 167.26 170.37 330,087 +1.38(+0.82%)
Jan 25, 2017 171.35 171.57 168.66 168.99 434,699 -1.79(-1.05%)
Jan 24, 2017 169.29 171.32 168.44 170.78 370,219 +1.07(+0.63%)
Jan 23, 2017 172.08 172.49 168.87 169.71 448,115 -1.90(-1.11%)
Jan 20, 2017 171.59 172.12 170.66 171.61 548,450 +0.78(+0.46%)
Jan 19, 2017 168.74 171.13 168.36 170.83 500,741 +3.40(+2.03%)
Jan 18, 2017 166.38 167.99 165.64 167.43 329,802 +1.17(+0.70%)
Jan 17, 2017 168.36 168.36 165.08 166.26 388,271 -1.73(-1.03%)
Jan 13, 2017 167.99 167.99 167.99 0 +0.45(+0.27%)
Jan 12, 2017 169.91 170.70 167.08 167.54 624,224 +0.64(+0.38%)
Jan 11, 2017 167.82 168.28 165.28 166.90 456,022 -0.84(-0.50%)
Jan 10, 2017 167.70 169.53 166.46 167.74 509,387 +0.75(+0.45%)
Jan 09, 2017 170.02 170.25 166.85 167.00 458,237 -2.72(-1.60%)
Jan 06, 2017 171.86 171.95 168.60 169.72 548,304 -1.81(-1.05%)
Jan 05, 2017 168.45 172.99 167.64 171.52 970,221 +3.28(+1.95%)
Jan 04, 2017 166.60 168.32 166.03 168.24 682,545 +2.47(+1.49%)
Jan 03, 2017 162.22 165.88 162.05 165.77 431,811 +4.26(+2.64%)
Dec 30, 2016 161.51 161.51 161.51 0 -0.40(-0.25%)
Dec 29, 2016 161.43 163.26 161.25 161.91 227,525 +0.47(+0.29%)
Dec 28, 2016 162.78 162.88 160.93 161.44 300,118 -1.18(-0.72%)
Dec 27, 2016 165.00 165.40 161.03 162.61 505,270 -1.37(-0.83%)
Dec 23, 2016 163.98 163.98 163.98 0 -0.78(-0.47%)
Dec 22, 2016 162.82 165.88 162.58 164.76 400,404 +2.67(+1.65%)
Dec 21, 2016 165.09 165.31 161.43 162.09 504,256 -2.73(-1.65%)
Dec 20, 2016 160.92 165.02 160.92 164.81 501,528 +3.29(+2.04%)
Dec 19, 2016 160.98 162.88 160.35 161.53 552,662 +1.59(+0.99%)
Dec 16, 2016 157.49 160.86 157.49 159.94 1,061,179 +2.38(+1.51%)
Dec 15, 2016 153.94 158.17 153.68 157.56 428,495 +3.03(+1.96%)
Dec 14, 2016 154.97 156.75 154.30 154.53 392,368 -0.27(-0.18%)
Dec 13, 2016 157.13 157.83 153.80 154.80 537,788 -1.46(-0.93%)
Dec 12, 2016 157.25 157.61 152.63 156.26 753,748 -2.89(-1.82%)
Dec 09, 2016 158.32 159.90 157.65 159.15 441,351 +0.26(+0.17%)
Dec 08, 2016 161.41 162.20 158.68 158.89 470,121 -2.40(-1.49%)
Dec 07, 2016 161.67 162.67 160.87 161.29 659,593 +0.06(+0.04%)
Dec 06, 2016 159.97 162.31 158.52 161.23 625,304 +0.50(+0.31%)
Dec 05, 2016 159.97 161.97 158.82 160.73 533,371 +2.15(+1.36%)
Dec 02, 2016 157.19 160.68 157.11 158.58 668,859 +1.37(+0.87%)
Dec 01, 2016 156.88 158.88 154.74 157.21 652,192 +0.46(+0.30%)
Nov 30, 2016 159.19 160.24 155.26 156.75 2,820,865 -1.57(-0.99%)
Nov 29, 2016 157.83 159.31 156.97 158.32 526,722 +0.46(+0.29%)
Nov 28, 2016 158.32 158.41 156.33 157.85 593,968 -0.68(-0.43%)
Nov 25, 2016 157.12 158.54 156.09 158.54 263,306 +2.70(+1.73%)
Nov 23, 2016 155.84 155.84 155.84 0 -1.05(-0.67%)
Nov 22, 2016 154.62 157.28 154.50 156.89 473,937 +2.91(+1.89%)
Nov 21, 2016 154.80 155.29 152.88 153.98 637,204 +0.07(+0.05%)
Nov 18, 2016 154.05 154.77 153.01 153.91 529,833 -0.69(-0.45%)
Nov 17, 2016 153.02 155.55 151.59 154.60 694,120 +2.21(+1.45%)
Nov 16, 2016 149.69 152.81 148.69 152.38 667,069 +2.73(+1.83%)
Nov 15, 2016 155.91 155.91 149.34 149.65 776,223 -4.98(-3.22%)
Nov 14, 2016 156.42 156.42 152.14 154.63 577,912 +2.04(+1.34%)
Nov 11, 2016 151.62 153.06 148.44 152.59 545,817 +1.49(+0.99%)
Nov 10, 2016 148.07 151.52 147.22 151.09 686,288 +4.64(+3.17%)
Nov 09, 2016 134.24 147.73 134.23 146.45 1,265,479 +15.00(+11.42%)
Nov 08, 2016 129.31 132.22 128.04 131.45 544,382 +1.29(+0.99%)
Nov 07, 2016 129.27 130.68 129.15 130.15 592,237 +1.91(+1.49%)
Nov 04, 2016 130.10 130.70 128.21 128.24 585,262 -1.74(-1.34%)
Nov 03, 2016 135.45 136.42 129.75 129.98 935,251 -9.81(-7.02%)
Nov 02, 2016 142.05 142.91 139.69 139.79 431,655 -1.40(-0.99%)
Nov 01, 2016 141.28 142.21 139.99 141.19 310,825 +0.18(+0.13%)
Oct 31, 2016 140.26 141.54 139.87 141.01 206,162 +1.13(+0.81%)
Oct 28, 2016 139.02 141.07 139.02 139.88 206,279 +0.82(+0.59%)
Oct 27, 2016 139.41 139.44 137.54 139.06 295,810 -0.14(-0.10%)
Oct 26, 2016 136.17 139.48 135.49 139.20 379,807 +2.35(+1.72%)
Oct 25, 2016 136.38 137.32 136.01 136.85 311,060 +0.54(+0.40%)
Oct 24, 2016 137.55 137.63 136.13 136.31 271,665 +0.26(+0.19%)
Oct 21, 2016 136.75 136.75 135.83 136.04 174,915 -1.32(-0.96%)
Oct 20, 2016 139.11 139.34 137.07 137.36 235,457 -1.64(-1.18%)
Oct 19, 2016 140.64 141.28 138.52 139.01 285,410 -1.32(-0.94%)
Oct 18, 2016 139.76 141.15 139.22 140.33 225,883 +1.14(+0.82%)
Oct 17, 2016 137.15 139.44 136.99 139.18 313,205 +2.33(+1.70%)
Oct 14, 2016 136.36 137.52 136.36 136.85 205,025 +0.88(+0.65%)
Oct 13, 2016 135.50 136.20 134.75 135.97 248,818 -0.31(-0.22%)
Oct 12, 2016 135.01 137.31 134.37 136.27 277,214 +1.57(+1.17%)
Oct 11, 2016 136.19 136.19 133.90 134.70 287,032 -1.88(-1.38%)
Oct 10, 2016 135.69 137.51 134.98 136.58 304,251 +0.88(+0.65%)
Oct 07, 2016 136.15 136.18 134.52 135.69 427,200 -0.68(-0.50%)
Oct 06, 2016 134.90 136.38 134.85 136.38 299,667 +1.26(+0.93%)
Oct 05, 2016 135.00 135.75 134.40 135.12 319,355 +0.72(+0.53%)
Oct 04, 2016 134.26 135.10 133.66 134.40 372,726 +0.25(+0.18%)
Oct 03, 2016 133.92 134.25 132.54 134.16 278,903 +0.09(+0.06%)
Sep 30, 2016 134.71 134.90 132.82 134.07 334,395 +0.78(+0.58%)
Sep 29, 2016 135.19 135.27 132.12 133.29 206,410 -1.99(-1.47%)
Sep 28, 2016 134.50 135.68 133.72 135.28 237,719 +0.84(+0.62%)
Sep 27, 2016 135.41 135.93 134.22 134.44 266,170 -0.59(-0.43%)
Sep 26, 2016 133.94 135.92 133.68 135.03 305,225 +0.93(+0.69%)
Sep 23, 2016 133.82 135.00 133.48 134.10 305,480 -0.50(-0.37%)
Sep 22, 2016 132.09 134.88 131.75 134.60 453,248 +3.48(+2.65%)
Sep 21, 2016 130.35 131.25 130.29 131.12 783,513 +0.82(+0.63%)
Sep 20, 2016 131.43 132.12 130.27 130.30 613,067 -4.86(-3.59%)
Sep 19, 2016 137.09 137.81 135.01 135.16 619,637 -1.48(-1.08%)
Sep 16, 2016 139.37 139.73 136.46 136.64 558,532 -3.09(-2.21%)
Sep 15, 2016 139.16 140.12 138.25 139.72 441,790 +0.37(+0.26%)
Sep 14, 2016 140.98 141.90 139.07 139.36 295,128 -1.25(-0.89%)
Sep 13, 2016 142.69 142.86 140.52 140.61 205,972 -2.78(-1.94%)
Sep 12, 2016 141.57 144.30 140.03 143.38 282,400 +1.01(+0.71%)
Sep 09, 2016 144.89 145.16 142.34 142.37 231,373 -3.21(-2.20%)
Sep 08, 2016 145.70 146.30 145.07 145.58 215,964 +0.11(+0.08%)
Sep 07, 2016 145.37 146.04 145.20 145.46 301,657 -0.51(-0.35%)
Sep 06, 2016 145.27 146.35 145.27 145.97 258,788 +0.29(+0.20%)
Sep 02, 2016 145.06 145.68 145.68 145.68 222,573 +0.66(+0.45%)
Sep 01, 2016 144.34 145.51 144.34 145.03 262,606 +0.69(+0.48%)
Aug 31, 2016 144.31 144.53 142.04 144.34 318,371 -0.22(-0.15%)
Aug 30, 2016 145.32 145.84 143.82 144.56 275,144 -1.37(-0.94%)
Aug 29, 2016 144.78 146.27 144.78 145.93 157,855 +0.99(+0.68%)
Aug 26, 2016 146.16 147.26 144.34 144.94 215,537 -0.78(-0.53%)
Aug 25, 2016 145.44 146.36 144.72 145.72 174,120 +0.10(+0.07%)
Aug 24, 2016 146.19 146.39 145.05 145.61 120,618 -0.23(-0.16%)
Aug 23, 2016 147.34 147.79 145.42 145.84 242,064 -0.93(-0.63%)
Aug 22, 2016 146.53 147.37 145.94 146.77 183,932 +0.60(+0.41%)
Aug 19, 2016 145.90 146.22 144.74 146.17 259,153 +0.29(+0.20%)
Aug 18, 2016 144.50 146.17 144.50 145.88 465,288 +1.36(+0.94%)
Aug 17, 2016 143.41 144.71 143.08 144.53 288,256 +0.56(+0.39%)
Aug 16, 2016 146.88 146.88 143.91 143.97 217,536 -3.52(-2.39%)
Aug 15, 2016 146.04 147.66 145.33 147.49 265,194 +2.16(+1.49%)
Aug 12, 2016 145.91 146.41 144.86 145.33 333,040 -0.93(-0.64%)
Aug 11, 2016 146.25 147.56 145.51 146.26 442,714 +0.84(+0.58%)
Aug 10, 2016 147.31 147.81 145.26 145.41 542,922 -2.07(-1.41%)
Aug 09, 2016 146.46 147.56 146.28 147.49 365,955 +1.32(+0.91%)
Aug 08, 2016 148.24 148.41 146.15 146.16 331,989 -1.93(-1.31%)
Aug 05, 2016 150.25 151.06 147.91 148.10 472,584 -2.45(-1.63%)
Aug 04, 2016 151.68 154.30 149.94 150.54 529,032 -1.13(-0.75%)
Aug 03, 2016 150.85 151.94 150.23 151.68 593,623 +1.30(+0.86%)
Aug 02, 2016 150.34 151.34 149.82 150.38 368,231 -0.12(-0.08%)
Aug 01, 2016 150.07 151.82 149.88 150.50 499,508 +0.14(+0.09%)
Jul 29, 2016 150.32 150.96 149.60 150.36 220,520 +0.02(+0.01%)
Jul 28, 2016 149.57 150.62 149.46 150.34 245,881 +0.91(+0.61%)
Jul 27, 2016 149.06 150.13 148.72 149.44 373,069 +0.61(+0.41%)
Jul 26, 2016 147.76 149.49 147.76 148.83 319,424 +2.01(+1.37%)
Jul 25, 2016 147.25 147.87 146.41 146.82 246,120 -0.54(-0.37%)
Jul 22, 2016 146.65 147.62 145.73 147.36 256,436 +0.27(+0.18%)
Jul 21, 2016 148.11 148.15 146.56 147.09 255,214 -0.74(-0.50%)
Jul 20, 2016 148.06 148.46 147.25 147.83 262,102 +0.22(+0.15%)
Jul 19, 2016 148.15 149.74 146.66 147.61 567,511 -0.79(-0.53%)
Jul 18, 2016 150.40 150.40 148.29 148.40 224,278 -1.12(-0.75%)
Jul 15, 2016 150.17 150.58 149.42 149.52 262,863 -0.31(-0.21%)
Jul 14, 2016 151.93 152.11 149.69 149.83 291,877 -1.03(-0.68%)
Jul 13, 2016 151.29 151.63 150.77 150.86 365,485 +0.01(+0.01%)
Jul 12, 2016 152.37 153.57 150.20 150.85 246,090 -0.63(-0.41%)
Jul 11, 2016 150.75 152.46 150.62 151.48 239,787 +1.17(+0.78%)
Jul 08, 2016 149.71 151.09 149.37 150.31 346,411 +1.04(+0.69%)
Jul 07, 2016 150.18 150.45 148.49 149.27 284,948 -0.93(-0.62%)
Jul 06, 2016 148.54 150.89 147.28 150.21 434,033 +1.83(+1.23%)
Jul 05, 2016 146.62 148.62 145.60 148.38 405,879 +1.72(+1.17%)
Jul 01, 2016 147.54 146.66 146.66 146.66 402,520 +0.26(+0.18%)
Jun 30, 2016 143.54 146.40 143.22 146.40 504,020 +3.12(+2.18%)
Jun 29, 2016 141.58 144.23 141.21 143.28 551,286 +3.14(+2.24%)
Jun 28, 2016 139.15 140.16 137.87 140.14 350,217 +1.53(+1.10%)
Jun 27, 2016 139.40 139.73 136.76 138.62 369,884 -1.41(-1.01%)
Jun 24, 2016 137.80 141.54 137.80 140.03 840,744 -1.99(-1.40%)
Jun 23, 2016 142.53 142.53 140.84 142.01 244,762 +0.87(+0.62%)
Jun 22, 2016 141.19 141.76 140.87 141.14 252,648 +0.61(+0.43%)
Jun 21, 2016 140.53 141.14 139.80 140.53 321,947 +0.58(+0.42%)
Jun 20, 2016 140.66 141.30 139.81 139.95 268,699 +0.77(+0.55%)
Jun 17, 2016 139.34 139.44 137.89 139.18 404,723 +0.44(+0.31%)
Jun 16, 2016 138.45 139.35 137.18 138.75 186,650 -0.44(-0.32%)
Jun 15, 2016 139.37 139.83 138.23 139.19 249,705 +0.41(+0.29%)
Jun 14, 2016 138.85 139.18 137.88 138.78 214,082 -0.18(-0.13%)
Jun 13, 2016 141.12 141.57 138.84 138.97 252,982 -3.19(-2.24%)
Jun 10, 2016 142.07 143.08 141.59 142.16 406,551 -0.51(-0.36%)
Jun 09, 2016 141.60 142.92 141.60 142.67 430,520 +0.84(+0.60%)
Jun 08, 2016 137.75 142.25 137.75 141.82 609,618 +4.06(+2.95%)
Jun 07, 2016 138.34 138.97 137.22 137.76 387,864 -0.26(-0.19%)
Jun 06, 2016 137.53 138.49 137.01 138.03 361,050 +0.72(+0.53%)
Jun 03, 2016 136.48 137.66 136.30 137.30 384,787 +0.74(+0.54%)
Jun 02, 2016 136.35 136.76 135.83 136.56 429,622 +0.10(+0.08%)
Jun 01, 2016 133.15 136.59 133.15 136.46 367,583 +2.80(+2.09%)
May 31, 2016 135.15 135.47 132.51 133.66 283,775 -1.10(-0.81%)
May 27, 2016 134.10 134.76 134.76 134.76 365,333 +0.39(+0.29%)
May 26, 2016 132.66 134.42 132.66 134.37 296,574 +2.09(+1.58%)
May 25, 2016 132.04 133.03 131.83 132.28 273,695 +0.66(+0.50%)
May 24, 2016 129.81 132.05 129.01 131.61 522,824 -2.22(-1.66%)
May 23, 2016 134.54 134.54 133.21 133.84 312,864 -0.35(-0.26%)
May 20, 2016 134.18 135.03 133.26 134.18 312,783 +0.42(+0.31%)
May 19, 2016 133.30 134.23 132.46 133.77 180,282 -0.25(-0.19%)
May 18, 2016 133.28 135.27 132.65 134.02 355,711 +0.36(+0.27%)
May 17, 2016 133.78 134.59 132.74 133.66 297,106 -0.30(-0.23%)
May 16, 2016 133.03 134.92 132.24 133.97 334,182 +1.76(+1.33%)
May 13, 2016 133.25 133.88 131.00 132.20 365,328 -1.20(-0.90%)
May 12, 2016 133.88 134.43 132.28 133.40 353,633 -0.04(-0.03%)
May 11, 2016 135.88 136.68 132.89 133.44 345,714 -2.17(-1.60%)
May 10, 2016 134.81 136.29 134.06 135.62 693,039 +1.57(+1.17%)
May 09, 2016 134.18 134.76 132.50 134.04 369,337 -0.73(-0.54%)
May 06, 2016 131.98 136.18 131.69 134.77 834,271 +3.53(+2.69%)
May 05, 2016 126.44 133.22 126.09 131.24 531,818 +5.21(+4.13%)
May 04, 2016 125.80 126.62 124.47 126.03 422,473 -0.71(-0.56%)
May 03, 2016 125.74 127.19 125.39 126.74 290,881 -0.02(-0.01%)
May 02, 2016 125.86 126.92 125.50 126.76 275,010 +1.04(+0.83%)
Apr 29, 2016 125.62 126.32 124.69 125.72 370,203 -0.34(-0.27%)
Apr 28, 2016 126.78 127.13 125.30 126.06 326,178 -1.09(-0.86%)
Apr 27, 2016 125.53 127.57 124.58 127.15 302,442 +1.77(+1.41%)
Apr 26, 2016 124.66 125.79 123.97 125.38 295,747 +1.19(+0.96%)
Apr 25, 2016 124.60 125.51 123.46 124.19 193,270 -1.03(-0.82%)
Apr 22, 2016 124.51 125.57 124.00 125.22 312,801 +0.39(+0.31%)
Apr 21, 2016 124.93 125.58 124.00 124.83 246,068 -0.27(-0.22%)
Apr 20, 2016 125.39 125.41 124.15 125.10 253,566 -0.36(-0.28%)
Apr 19, 2016 125.27 126.16 124.58 125.46 453,981 +0.45(+0.36%)
Apr 18, 2016 123.31 125.00 123.31 125.00 294,539 +0.85(+0.69%)
Apr 15, 2016 124.34 124.66 122.89 124.15 381,729 -0.56(-0.45%)
Apr 14, 2016 124.46 124.82 122.80 124.72 401,164 +0.42(+0.34%)
Apr 13, 2016 123.88 124.61 122.62 124.30 315,867 +1.59(+1.29%)
Apr 12, 2016 121.32 123.44 119.98 122.71 308,024 +1.93(+1.60%)
Apr 11, 2016 119.25 122.27 118.92 120.78 386,356 -0.29(-0.24%)
Apr 08, 2016 121.73 121.99 120.49 121.07 408,195 +0.42(+0.35%)
Apr 07, 2016 121.33 121.83 119.12 120.65 503,632 -1.52(-1.24%)
Apr 06, 2016 119.05 122.25 118.77 122.17 404,898 +2.90(+2.43%)
Apr 05, 2016 118.80 120.16 118.53 119.27 254,558 -0.48(-0.40%)
Apr 04, 2016 119.39 120.25 118.46 119.75 268,118 +0.38(+0.32%)
Apr 01, 2016 118.10 119.94 117.67 119.37 343,438 +0.45(+0.38%)
Mar 31, 2016 120.27 121.51 118.53 118.92 428,006 -1.32(-1.10%)
Mar 30, 2016 120.63 122.18 120.01 120.24 314,626 +0.24(+0.20%)
Mar 29, 2016 118.71 120.58 118.20 119.99 590,832 +0.98(+0.82%)
Mar 28, 2016 120.09 120.09 118.31 119.01 186,671 -0.24(-0.20%)
Mar 24, 2016 119.53 119.25 119.25 119.25 265,320 -0.92(-0.77%)
Mar 23, 2016 118.86 121.64 118.86 120.18 301,796 +0.70(+0.58%)
Mar 22, 2016 119.67 120.27 119.01 119.48 197,951 -0.22(-0.18%)
Mar 21, 2016 119.77 121.27 119.18 119.70 260,405 -0.59(-0.49%)
Mar 18, 2016 119.04 121.09 119.04 120.29 396,298 +0.82(+0.68%)
Mar 17, 2016 117.61 119.95 116.87 119.47 359,537 +1.88(+1.60%)
Mar 16, 2016 116.64 117.84 115.71 117.59 188,351 +0.94(+0.80%)
Mar 15, 2016 114.80 117.02 114.52 116.65 250,171 +1.49(+1.30%)
Mar 14, 2016 114.65 116.44 113.98 115.16 271,797 -1.26(-1.08%)
Mar 11, 2016 115.46 118.05 114.94 116.42 287,421 +1.84(+1.61%)
Mar 10, 2016 114.69 115.21 113.66 114.58 307,689 +0.23(+0.20%)
Mar 09, 2016 113.43 115.14 113.06 114.35 351,137 +1.39(+1.23%)
Mar 08, 2016 114.54 114.54 112.48 112.96 308,017 -1.91(-1.66%)
Mar 07, 2016 115.50 115.73 113.84 114.87 342,976 -1.33(-1.14%)
Mar 04, 2016 114.28 117.09 114.17 116.20 343,930 +0.23(+0.20%)
Mar 03, 2016 114.05 115.99 113.96 115.96 263,541 +1.80(+1.57%)
Mar 02, 2016 115.00 115.47 113.26 114.17 452,954 -0.73(-0.63%)
Mar 01, 2016 114.58 115.59 113.56 114.90 384,845 +1.51(+1.34%)
Feb 29, 2016 115.70 116.18 113.17 113.38 467,615 -2.15(-1.86%)
Feb 26, 2016 116.85 116.99 115.49 115.54 307,064 -0.38(-0.33%)
Feb 25, 2016 114.94 116.79 114.45 115.92 334,820 +0.98(+0.85%)
Feb 24, 2016 113.85 115.51 112.66 114.94 431,076 -0.02(-0.02%)
Feb 23, 2016 115.79 117.41 114.23 114.96 461,986 -1.43(-1.23%)
Feb 22, 2016 114.30 117.31 114.23 116.38 545,914 +1.31(+1.14%)
Feb 19, 2016 114.05 115.16 112.74 115.07 417,829 -0.01(-0.01%)
Feb 18, 2016 114.19 115.69 111.22 115.08 709,021 -1.59(-1.36%)
Feb 17, 2016 116.44 116.98 114.83 116.67 594,575 +0.45(+0.39%)
Feb 16, 2016 114.72 116.33 112.66 116.22 465,361 +2.63(+2.32%)
Feb 12, 2016 111.83 113.59 113.59 113.59 535,766 +2.48(+2.23%)
Feb 11, 2016 108.65 111.94 107.82 111.11 630,023 -0.87(-0.78%)
Feb 10, 2016 109.13 112.98 108.70 111.98 579,373 +3.44(+3.17%)
Feb 09, 2016 106.58 109.59 106.33 108.54 720,818 +0.25(+0.23%)
Feb 08, 2016 109.24 109.39 106.72 108.29 446,799 -0.18(-0.17%)
Feb 05, 2016 108.77 109.31 107.68 108.47 407,578 -0.49(-0.45%)
Feb 04, 2016 108.62 110.73 107.71 108.96 416,107 +0.28(+0.25%)
Feb 03, 2016 108.94 109.23 106.69 108.69 333,739 +0.91(+0.84%)
Feb 02, 2016 108.70 109.19 107.44 107.78 307,593 -1.85(-1.69%)
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.