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: 6:30 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 29, 2016 123.65 124.35 122.74 123.75 376,093 -0.33(-0.27%)
Apr 28, 2016 124.80 125.14 123.34 124.08 331,368 -1.08(-0.86%)
Apr 27, 2016 123.57 125.57 122.63 125.16 307,254 +1.74(+1.41%)
Apr 26, 2016 122.70 123.82 122.03 123.41 300,453 +1.17(+0.96%)
Apr 25, 2016 122.64 123.54 121.53 122.24 196,345 -1.02(-0.83%)
Apr 22, 2016 122.56 123.61 122.06 123.26 317,777 +0.39(+0.31%)
Apr 21, 2016 122.97 123.61 122.06 122.88 249,983 -0.27(-0.22%)
Apr 20, 2016 123.42 123.45 122.21 123.14 257,600 -0.35(-0.28%)
Apr 19, 2016 123.30 124.18 122.63 123.49 461,204 +0.44(+0.36%)
Apr 18, 2016 121.38 123.05 121.38 123.05 299,225 +0.84(+0.68%)
Apr 15, 2016 122.40 122.70 120.96 122.21 387,802 -0.55(-0.45%)
Apr 14, 2016 122.51 122.87 120.88 122.76 407,546 +0.41(+0.34%)
Apr 13, 2016 121.94 122.66 120.70 122.35 320,893 +1.56(+1.29%)
Apr 12, 2016 119.42 121.51 118.11 120.79 312,925 +1.90(+1.60%)
Apr 11, 2016 117.38 120.35 117.06 118.89 392,502 -0.28(-0.24%)
Apr 08, 2016 119.82 120.08 118.60 119.17 414,689 +0.41(+0.35%)
Apr 07, 2016 119.43 119.93 117.25 118.76 511,645 -1.50(-1.24%)
Apr 06, 2016 117.18 120.34 116.91 120.26 411,340 +2.86(+2.43%)
Apr 05, 2016 116.94 118.28 116.68 117.41 258,608 -0.47(-0.40%)
Apr 04, 2016 117.53 118.37 116.60 117.88 272,384 +0.38(+0.32%)
Apr 01, 2016 116.25 118.06 115.83 117.50 348,902 +0.44(+0.38%)
Mar 31, 2016 118.39 119.61 116.67 117.05 434,816 -1.30(-1.10%)
Mar 30, 2016 118.74 120.27 118.13 118.35 319,632 +0.24(+0.20%)
Mar 29, 2016 116.85 118.69 116.35 118.11 600,232 +0.97(+0.82%)
Mar 28, 2016 118.21 118.21 116.46 117.15 189,641 -0.24(-0.20%)
Mar 24, 2016 117.65 117.39 117.39 117.39 269,541 -0.91(-0.77%)
Mar 23, 2016 117.00 119.73 117.00 118.29 306,598 +0.68(+0.58%)
Mar 22, 2016 117.80 118.39 117.15 117.61 201,100 -0.21(-0.18%)
Mar 21, 2016 117.89 119.37 117.31 117.82 264,548 -0.58(-0.49%)
Mar 18, 2016 117.17 119.19 117.17 118.41 402,603 +0.80(+0.68%)
Mar 17, 2016 115.76 118.07 115.04 117.60 365,257 +1.85(+1.60%)
Mar 16, 2016 114.81 116.00 113.90 115.75 191,348 +0.92(+0.80%)
Mar 15, 2016 113.00 115.18 112.72 114.82 254,151 +1.47(+1.30%)
Mar 14, 2016 112.86 114.62 112.19 113.35 276,121 -1.24(-1.08%)
Mar 11, 2016 113.65 116.20 113.14 114.59 291,994 +1.81(+1.61%)
Mar 10, 2016 112.89 113.40 111.88 112.78 312,584 +0.22(+0.20%)
Mar 09, 2016 111.65 113.34 111.28 112.56 356,724 +1.37(+1.23%)
Mar 08, 2016 112.75 112.75 110.72 111.19 312,918 -1.88(-1.66%)
Mar 07, 2016 113.69 113.92 112.05 113.07 348,433 -1.31(-1.14%)
Mar 04, 2016 112.49 115.26 112.39 114.38 349,402 +0.23(+0.20%)
Mar 03, 2016 112.26 114.17 112.17 114.15 267,734 +1.77(+1.57%)
Mar 02, 2016 113.20 113.66 111.48 112.38 460,160 -0.72(-0.63%)
Mar 01, 2016 112.79 113.78 111.78 113.10 390,968 +1.49(+1.34%)
Feb 29, 2016 113.89 114.36 111.39 111.61 475,055 -2.12(-1.86%)
Feb 26, 2016 115.02 115.16 113.68 113.73 311,949 -0.38(-0.33%)
Feb 25, 2016 113.14 114.96 112.65 114.10 340,147 +0.96(+0.85%)
Feb 24, 2016 112.07 113.70 110.90 113.14 437,934 -0.02(-0.02%)
Feb 23, 2016 113.97 115.58 112.44 113.16 469,336 -1.41(-1.23%)
Feb 22, 2016 112.51 115.47 112.44 114.56 554,599 +1.29(+1.14%)
Feb 19, 2016 112.26 113.35 110.98 113.27 424,477 -0.01(-0.01%)
Feb 18, 2016 112.41 113.88 109.48 113.28 720,302 -1.57(-1.36%)
Feb 17, 2016 114.61 115.15 113.03 114.84 604,035 +0.44(+0.39%)
Feb 16, 2016 112.93 114.51 110.89 114.40 472,765 +2.59(+2.32%)
Feb 12, 2016 110.08 111.81 111.81 111.81 544,290 +2.44(+2.23%)
Feb 11, 2016 106.95 110.19 106.14 109.37 640,046 -0.86(-0.78%)
Feb 10, 2016 107.42 111.21 107.00 110.23 588,590 +3.39(+3.17%)
Feb 09, 2016 104.91 107.88 104.67 106.84 732,287 +0.25(+0.23%)
Feb 08, 2016 107.53 107.68 105.05 106.59 453,907 -0.18(-0.17%)
Feb 05, 2016 107.07 107.60 106.00 106.77 414,063 -0.48(-0.45%)
Feb 04, 2016 106.92 109.00 106.02 107.25 422,727 +0.27(+0.26%)
Feb 03, 2016 107.23 107.52 105.02 106.98 339,048 +0.89(+0.84%)
Feb 02, 2016 107.00 107.48 105.76 106.09 312,487 -1.82(-1.69%)
Feb 01, 2016 107.85 108.98 106.51 107.91 406,937 -0.99(-0.91%)
Jan 29, 2016 104.70 108.98 104.30 108.90 442,487 +4.62(+4.43%)
Jan 28, 2016 104.73 105.19 103.39 104.27 433,069 +0.25(+0.24%)
Jan 27, 2016 104.97 106.05 102.93 104.03 524,511 -2.23(-2.10%)
Jan 26, 2016 104.19 106.54 104.19 106.26 225,640 +2.49(+2.40%)
Jan 25, 2016 104.47 104.99 103.53 103.77 495,438 -0.85(-0.81%)
Jan 22, 2016 104.36 105.36 103.81 104.62 510,128 +1.23(+1.19%)
Jan 21, 2016 103.92 105.17 102.45 103.39 789,857 -0.48(-0.47%)
Jan 20, 2016 103.07 104.99 100.66 103.87 544,237 +0.15(+0.15%)
Jan 19, 2016 106.29 106.38 101.89 103.72 502,852 -1.58(-1.50%)
Jan 15, 2016 104.14 105.30 105.30 105.30 493,325 -1.12(-1.05%)
Jan 14, 2016 104.90 107.73 102.85 106.41 506,207 +1.75(+1.67%)
Jan 13, 2016 109.02 110.64 103.66 104.67 632,187 -5.20(-4.74%)
Jan 12, 2016 108.46 110.41 108.30 109.87 458,515 +2.17(+2.02%)
Jan 11, 2016 108.87 109.74 107.10 107.70 381,101 -0.64(-0.59%)
Jan 08, 2016 108.79 110.94 107.42 108.34 599,217 +1.98(+1.87%)
Jan 07, 2016 106.80 108.24 105.00 106.35 444,138 -2.20(-2.02%)
Jan 06, 2016 107.19 108.64 106.51 108.55 441,809 +0.38(+0.35%)
Jan 05, 2016 105.78 108.69 105.47 108.17 429,608 +2.38(+2.25%)
Jan 04, 2016 106.42 106.42 104.28 105.78 384,393 -2.24(-2.07%)
Dec 31, 2015 108.20 108.02 108.02 108.02 306,141 -0.67(-0.62%)
Dec 30, 2015 110.01 110.05 108.46 108.69 159,916 -1.57(-1.42%)
Dec 29, 2015 110.19 111.01 109.42 110.26 157,547 +1.01(+0.93%)
Dec 28, 2015 110.12 110.67 107.83 109.25 156,000 -0.99(-0.90%)
Dec 24, 2015 109.38 110.23 110.23 110.23 79,265 +0.88(+0.80%)
Dec 23, 2015 109.76 110.64 108.72 109.36 163,666 +0.57(+0.52%)
Dec 22, 2015 108.74 109.20 107.37 108.79 262,727 +0.43(+0.39%)
Dec 21, 2015 107.82 108.97 107.21 108.36 330,745 +1.53(+1.44%)
Dec 18, 2015 108.14 108.27 106.36 106.83 576,732 -1.31(-1.21%)
Dec 17, 2015 109.55 110.30 108.07 108.14 261,667 -1.34(-1.23%)
Dec 16, 2015 109.19 110.22 107.93 109.49 250,176 +1.37(+1.27%)
Dec 15, 2015 108.51 108.82 107.49 108.11 412,671 +0.47(+0.43%)
Dec 14, 2015 107.92 108.34 106.36 107.65 355,516 -0.14(-0.13%)
Dec 11, 2015 107.89 108.67 107.35 107.79 247,856 -1.62(-1.48%)
Dec 10, 2015 109.48 110.38 108.78 109.41 232,884 -0.15(-0.14%)
Dec 09, 2015 110.79 111.96 109.39 109.56 345,845 -1.63(-1.47%)
Dec 08, 2015 111.45 112.16 110.72 111.20 393,706 -1.66(-1.47%)
Dec 07, 2015 113.33 113.33 111.62 112.86 305,740 -0.47(-0.41%)
Dec 04, 2015 110.98 113.67 110.04 113.33 304,197 +2.54(+2.29%)
Dec 03, 2015 111.86 112.76 109.79 110.79 362,987 -0.94(-0.85%)
Dec 02, 2015 113.58 113.58 111.29 111.73 243,829 -2.16(-1.90%)
Dec 01, 2015 111.72 114.00 111.06 113.90 390,675 +2.41(+2.16%)
Nov 30, 2015 113.11 113.11 110.92 111.49 358,581 -1.58(-1.39%)
Nov 27, 2015 113.09 113.50 111.70 113.06 124,565 +0.40(+0.36%)
Nov 25, 2015 113.98 112.66 112.66 112.66 253,532 -1.32(-1.16%)
Nov 24, 2015 113.60 113.99 111.73 113.98 320,121 +0.58(+0.51%)
Nov 23, 2015 114.59 115.02 112.73 113.40 229,232 -0.72(-0.63%)
Nov 20, 2015 114.79 115.85 113.28 114.12 320,227 +0.37(+0.33%)
Nov 19, 2015 112.32 113.87 110.81 113.75 444,029 +2.25(+2.02%)
Nov 18, 2015 111.99 112.50 110.53 111.50 491,281 -0.27(-0.24%)
Nov 17, 2015 112.03 113.56 110.91 111.77 368,648 +0.25(+0.23%)
Nov 16, 2015 108.67 111.63 108.05 111.52 371,628 +3.36(+3.11%)
Nov 13, 2015 108.18 108.66 107.07 108.16 328,641 -0.42(-0.39%)
Nov 12, 2015 109.60 110.41 108.58 108.58 366,419 -2.20(-1.98%)
Nov 11, 2015 109.58 111.20 108.55 110.78 640,540 +2.05(+1.89%)
Nov 10, 2015 108.23 109.23 106.88 108.73 480,167 +0.49(+0.45%)
Nov 09, 2015 109.25 109.41 106.73 108.24 376,765 -1.20(-1.10%)
Nov 06, 2015 111.11 111.21 107.67 109.44 517,521 -0.96(-0.87%)
Nov 05, 2015 103.14 111.30 102.40 110.40 966,704 +8.28(+8.11%)
Nov 04, 2015 103.59 103.79 101.17 102.12 594,907 -1.07(-1.04%)
Nov 03, 2015 102.30 103.32 101.53 103.19 351,407 +0.47(+0.45%)
Nov 02, 2015 102.06 103.44 100.02 102.72 404,377 +0.97(+0.95%)
Oct 30, 2015 97.28 102.66 96.36 101.75 768,778 +5.19(+5.38%)
Oct 29, 2015 95.21 96.70 95.21 96.56 214,432 +0.94(+0.98%)
Oct 28, 2015 94.18 95.82 93.46 95.62 376,562 +2.19(+2.34%)
Oct 27, 2015 91.42 93.55 90.57 93.43 570,732 +2.11(+2.31%)
Oct 26, 2015 92.23 92.29 90.98 91.32 351,139 -0.92(-1.00%)
Oct 23, 2015 91.21 92.66 91.12 92.24 276,117 +1.75(+1.93%)
Oct 22, 2015 89.61 91.15 89.42 90.50 250,210 +1.21(+1.36%)
Oct 21, 2015 89.87 90.30 89.15 89.28 167,741 +0.02(+0.02%)
Oct 20, 2015 88.73 90.23 88.58 89.27 288,280 +0.50(+0.56%)
Oct 19, 2015 89.56 90.21 88.55 88.77 381,729 -1.37(-1.52%)
Oct 16, 2015 91.78 91.91 89.46 90.13 184,172 -1.75(-1.90%)
Oct 15, 2015 92.12 92.52 90.48 91.88 244,507 -0.26(-0.29%)
Oct 14, 2015 93.31 93.96 91.81 92.14 282,872 -0.77(-0.83%)
Oct 13, 2015 94.18 95.13 92.83 92.91 271,691 -2.01(-2.12%)
Oct 12, 2015 96.33 96.33 94.65 94.93 234,327 -1.37(-1.43%)
Oct 09, 2015 95.23 96.46 94.27 96.30 261,478 +1.73(+1.83%)
Oct 08, 2015 93.00 95.17 92.52 94.57 276,053 +1.06(+1.13%)
Oct 07, 2015 92.66 94.15 91.68 93.51 362,852 +1.63(+1.77%)
Oct 06, 2015 92.04 92.81 91.62 91.88 266,296 +0.00(+0.00%)
Oct 05, 2015 91.82 92.39 91.18 91.88 348,414 +1.15(+1.27%)
Oct 02, 2015 88.43 90.73 87.88 90.73 222,379 +1.01(+1.13%)
Oct 01, 2015 90.65 91.30 88.67 89.72 373,778 -1.19(-1.31%)
Sep 30, 2015 90.56 91.34 89.63 90.90 289,349 +1.53(+1.71%)
Sep 29, 2015 88.64 89.64 87.82 89.38 283,183 +1.16(+1.32%)
Sep 28, 2015 88.99 89.55 87.75 88.21 358,725 -1.48(-1.65%)
Sep 25, 2015 91.75 91.88 89.20 89.69 190,309 -1.15(-1.27%)
Sep 24, 2015 89.75 91.23 89.07 90.84 288,404 -0.14(-0.15%)
Sep 23, 2015 93.19 93.23 90.82 90.98 136,996 -1.50(-1.62%)
Sep 22, 2015 92.68 93.43 91.69 92.48 235,163 -1.54(-1.64%)
Sep 21, 2015 95.53 95.53 93.61 94.03 330,708 -0.65(-0.69%)
Sep 18, 2015 96.82 97.06 94.34 94.68 567,714 -3.12(-3.19%)
Sep 17, 2015 98.66 99.42 97.60 97.80 196,959 -0.95(-0.96%)
Sep 16, 2015 98.78 99.09 97.58 98.75 289,323 +0.08(+0.09%)
Sep 15, 2015 98.11 98.79 97.56 98.67 163,741 +1.07(+1.10%)
Sep 14, 2015 97.89 97.89 96.74 97.60 172,878 -0.42(-0.43%)
Sep 11, 2015 96.80 98.12 96.55 98.02 154,399 +0.26(+0.27%)
Sep 10, 2015 97.44 99.18 96.77 97.76 281,116 +0.37(+0.38%)
Sep 09, 2015 99.22 99.48 97.18 97.39 281,184 -1.03(-1.04%)
Sep 08, 2015 97.16 98.49 96.18 98.41 318,860 +2.88(+3.01%)
Sep 04, 2015 95.38 95.54 95.54 95.54 261,085 -1.17(-1.21%)
Sep 03, 2015 97.06 98.57 96.41 96.71 596,545 -0.23(-0.24%)
Sep 02, 2015 92.81 97.00 91.96 96.94 902,522 +5.69(+6.24%)
Sep 01, 2015 94.09 95.24 90.75 91.24 1,022,156 -4.27(-4.47%)
Aug 31, 2015 95.81 97.04 94.94 95.51 336,224 -0.84(-0.87%)
Aug 28, 2015 95.44 96.83 94.58 96.35 463,230 +0.37(+0.39%)
Aug 27, 2015 93.62 96.39 93.43 95.98 454,541 +3.17(+3.42%)
Aug 26, 2015 90.38 92.92 89.42 92.80 429,951 +4.17(+4.71%)
Aug 25, 2015 93.25 93.25 88.37 88.63 509,454 -2.10(-2.32%)
Aug 24, 2015 87.73 94.66 86.85 90.73 721,927 -2.29(-2.46%)
Aug 21, 2015 94.58 96.38 92.95 93.03 573,088 -2.29(-2.40%)
Aug 20, 2015 99.47 99.78 95.22 95.32 477,834 -4.67(-4.67%)
Aug 19, 2015 101.26 101.73 99.51 99.99 435,609 -1.88(-1.84%)
Aug 18, 2015 101.21 102.60 101.05 101.86 246,676 +0.34(+0.33%)
Aug 17, 2015 100.23 101.86 99.52 101.53 391,126 +0.79(+0.78%)
Aug 14, 2015 98.81 101.25 98.55 100.74 341,778 +1.71(+1.72%)
Aug 13, 2015 99.22 100.34 98.68 99.03 425,888 -0.43(-0.43%)
Aug 12, 2015 99.71 99.72 96.89 99.47 486,523 -1.09(-1.08%)
Aug 11, 2015 101.04 102.05 100.05 100.56 413,953 -1.33(-1.30%)
Aug 10, 2015 98.90 102.28 98.45 101.88 436,540 +4.01(+4.09%)
Aug 07, 2015 102.78 103.37 95.96 97.88 779,357 -5.45(-5.28%)
Aug 06, 2015 98.43 108.36 96.94 103.33 699,592 +4.34(+4.39%)
Aug 05, 2015 98.59 100.40 97.84 98.98 525,663 +0.99(+1.01%)
Aug 04, 2015 97.90 98.80 96.86 97.99 293,519 +0.19(+0.19%)
Aug 03, 2015 98.91 98.91 97.24 97.81 329,306 -1.42(-1.43%)
Jul 31, 2015 98.86 99.98 97.90 99.23 358,434 +0.68(+0.69%)
Jul 30, 2015 98.88 99.52 97.23 98.55 295,673 -0.74(-0.74%)
Jul 29, 2015 96.97 99.70 96.74 99.29 487,662 +2.21(+2.28%)
Jul 28, 2015 95.69 97.18 94.88 97.07 353,910 +2.21(+2.33%)
Jul 27, 2015 94.39 95.12 93.39 94.87 240,281 +0.18(+0.19%)
Jul 24, 2015 97.14 97.63 94.42 94.69 295,234 -2.37(-2.44%)
Jul 23, 2015 97.21 98.87 96.49 97.06 260,289 +0.12(+0.12%)
Jul 22, 2015 97.16 97.32 96.31 96.94 274,693 -0.64(-0.66%)
Jul 21, 2015 98.32 98.44 96.73 97.58 292,770 -0.60(-0.61%)
Jul 20, 2015 98.97 99.10 97.93 98.18 215,197 -0.38(-0.39%)
Jul 17, 2015 99.19 99.42 98.05 98.56 223,452 -0.82(-0.82%)
Jul 16, 2015 98.66 99.41 97.72 99.38 294,982 +1.56(+1.60%)
Jul 15, 2015 98.75 98.94 97.20 97.82 227,609 -1.16(-1.17%)
Jul 14, 2015 98.02 99.18 97.21 98.98 335,649 +0.76(+0.77%)
Jul 13, 2015 97.30 98.70 97.30 98.21 296,541 +1.72(+1.79%)
Jul 10, 2015 96.35 97.09 95.76 96.49 252,831 +1.34(+1.40%)
Jul 09, 2015 95.82 96.32 95.04 95.16 184,841 +0.56(+0.59%)
Jul 08, 2015 95.62 96.14 94.06 94.60 481,710 -2.02(-2.09%)
Jul 07, 2015 95.88 96.84 94.52 96.62 335,868 +0.90(+0.94%)
Jul 06, 2015 94.55 96.17 94.36 95.72 376,371 +0.16(+0.17%)
Jul 02, 2015 96.74 95.56 95.56 95.56 293,203 -0.61(-0.63%)
Jul 01, 2015 95.98 96.73 95.43 96.17 409,772 +1.01(+1.07%)
Jun 30, 2015 95.99 95.99 94.13 95.16 563,536 +0.12(+0.12%)
Jun 29, 2015 96.10 96.44 94.87 95.04 342,589 -2.02(-2.08%)
Jun 26, 2015 98.20 98.50 96.95 97.06 577,689 -1.14(-1.16%)
Jun 25, 2015 98.63 98.95 97.82 98.20 283,237 -0.07(-0.07%)
Jun 24, 2015 100.78 100.78 98.19 98.27 301,683 -2.56(-2.54%)
Jun 23, 2015 99.63 100.89 98.38 100.83 507,617 +1.08(+1.08%)
Jun 22, 2015 99.75 99.83 98.61 99.74 310,522 +0.49(+0.49%)
Jun 19, 2015 99.46 100.24 99.25 99.25 386,569 -0.46(-0.46%)
Jun 18, 2015 99.47 100.41 99.27 99.71 395,571 +0.34(+0.34%)
Jun 17, 2015 98.88 99.71 98.07 99.37 337,682 +0.61(+0.62%)
Jun 16, 2015 98.75 99.82 98.32 98.76 347,493 +0.14(+0.14%)
Jun 15, 2015 98.97 99.58 97.61 98.63 397,757 -1.21(-1.21%)
Jun 12, 2015 99.33 100.07 99.20 99.84 344,463 -0.34(-0.34%)
Jun 11, 2015 100.42 101.05 99.81 100.17 667,631 -0.19(-0.19%)
Jun 10, 2015 99.86 101.39 99.63 100.36 474,682 +1.11(+1.12%)
Jun 09, 2015 100.64 100.64 99.15 99.25 297,647 -1.24(-1.24%)
Jun 08, 2015 101.22 101.41 100.14 100.50 251,058 -0.64(-0.64%)
Jun 05, 2015 100.58 101.20 99.49 101.14 263,859 +0.24(+0.24%)
Jun 04, 2015 102.35 103.02 99.84 100.89 300,740 -2.03(-1.97%)
Jun 03, 2015 103.58 104.38 102.56 102.92 299,110 -0.13(-0.12%)
Jun 02, 2015 101.84 104.39 101.84 103.05 389,366 +0.17(+0.16%)
Jun 01, 2015 105.58 105.58 102.38 102.88 676,861 -1.91(-1.82%)
May 29, 2015 104.34 105.13 102.98 104.79 476,471 +0.49(+0.47%)
May 28, 2015 104.34 104.93 103.56 104.30 300,893 -0.42(-0.40%)
May 27, 2015 103.11 105.00 102.57 104.72 311,372 +1.67(+1.62%)
May 26, 2015 102.93 103.39 102.69 103.05 447,799 -0.45(-0.43%)
May 22, 2015 103.18 103.50 103.50 103.50 310,191 -0.23(-0.22%)
May 21, 2015 103.38 104.19 102.86 103.72 287,561 +0.84(+0.82%)
May 20, 2015 102.06 103.28 101.02 102.88 407,446 +1.38(+1.36%)
May 19, 2015 101.09 102.34 100.79 101.50 469,630 -2.54(-2.44%)
May 18, 2015 103.19 104.23 102.77 104.03 258,919 +0.51(+0.49%)
May 15, 2015 104.51 104.72 103.23 103.53 305,824 -1.05(-1.01%)
May 14, 2015 103.57 105.06 103.49 104.58 367,918 +1.31(+1.27%)
May 13, 2015 102.47 103.67 101.94 103.27 527,560 +1.62(+1.59%)
May 12, 2015 101.11 102.36 100.56 101.65 598,988 -0.24(-0.23%)
May 11, 2015 99.86 102.69 99.83 101.89 755,066 +1.85(+1.85%)
May 08, 2015 102.28 103.25 98.47 100.03 1,527,613 -4.03(-3.87%)
May 07, 2015 108.51 108.51 101.52 104.06 1,588,018 -8.59(-7.63%)
May 06, 2015 113.16 113.65 111.98 112.65 348,948 -0.12(-0.10%)
May 05, 2015 114.50 114.70 112.61 112.77 357,123 -1.51(-1.32%)
May 04, 2015 112.58 114.77 111.27 114.28 275,901 +1.43(+1.27%)
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.