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

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 158.33 159.37 154.41 155.90 2,836,243 -1.56(-0.99%)
Nov 29, 2016 156.98 158.44 156.12 157.46 529,594 +0.46(+0.29%)
Nov 28, 2016 157.46 157.55 155.48 157.00 597,206 -0.68(-0.43%)
Nov 25, 2016 156.26 157.68 155.24 157.68 264,742 +2.69(+1.73%)
Nov 23, 2016 154.99 154.99 154.99 0 -1.05(-0.67%)
Nov 22, 2016 153.78 156.43 153.66 156.04 476,521 +2.90(+1.89%)
Nov 21, 2016 153.96 154.45 152.05 153.14 640,678 +0.07(+0.05%)
Nov 18, 2016 153.21 153.94 152.19 153.07 532,721 -0.69(-0.45%)
Nov 17, 2016 152.19 154.71 150.77 153.76 697,904 +2.20(+1.45%)
Nov 16, 2016 148.87 151.99 147.88 151.56 670,706 +2.72(+1.83%)
Nov 15, 2016 155.06 155.06 148.53 148.84 780,454 -4.95(-3.22%)
Nov 14, 2016 155.57 155.57 151.32 153.79 581,062 +2.03(+1.34%)
Nov 11, 2016 150.79 152.23 147.64 151.76 548,792 +1.49(+0.99%)
Nov 10, 2016 147.27 150.70 146.42 150.27 690,030 +4.62(+3.17%)
Nov 09, 2016 133.52 146.93 133.50 145.66 1,272,378 +14.92(+11.41%)
Nov 08, 2016 128.60 131.50 127.34 130.74 547,349 +1.29(+0.99%)
Nov 07, 2016 128.57 129.97 128.45 129.45 595,465 +1.90(+1.49%)
Nov 04, 2016 129.40 129.99 127.52 127.55 588,452 -1.73(-1.34%)
Nov 03, 2016 134.72 135.68 129.05 129.28 940,350 -9.76(-7.02%)
Nov 02, 2016 141.28 142.14 138.93 139.03 434,009 -1.39(-0.99%)
Nov 01, 2016 140.51 141.44 139.23 140.43 312,520 +0.18(+0.13%)
Oct 31, 2016 139.50 140.77 139.11 140.24 207,286 +1.12(+0.81%)
Oct 28, 2016 138.27 140.30 138.27 139.12 207,403 +0.82(+0.59%)
Oct 27, 2016 138.65 138.68 136.79 138.31 297,423 -0.14(-0.10%)
Oct 26, 2016 135.43 138.73 134.76 138.44 381,877 +2.34(+1.72%)
Oct 25, 2016 135.64 136.58 135.27 136.11 312,755 +0.54(+0.40%)
Oct 24, 2016 136.80 136.89 135.39 135.57 273,146 +0.26(+0.19%)
Oct 21, 2016 136.01 136.01 135.09 135.31 175,868 -1.31(-0.96%)
Oct 20, 2016 138.36 138.58 136.33 136.62 236,740 -1.63(-1.18%)
Oct 19, 2016 139.88 140.52 137.77 138.25 286,966 -1.31(-0.94%)
Oct 18, 2016 139.00 140.38 138.47 139.56 227,115 +1.14(+0.82%)
Oct 17, 2016 136.41 138.69 136.25 138.43 314,913 +2.32(+1.71%)
Oct 14, 2016 135.62 136.78 135.62 136.11 206,143 +0.88(+0.65%)
Oct 13, 2016 134.77 135.46 134.02 135.23 250,175 -0.30(-0.22%)
Oct 12, 2016 134.28 136.57 133.64 135.53 278,725 +1.56(+1.17%)
Oct 11, 2016 135.45 135.45 133.18 133.97 288,597 -1.87(-1.38%)
Oct 10, 2016 134.96 136.77 134.25 135.84 305,909 +0.88(+0.65%)
Oct 07, 2016 135.41 135.44 133.79 134.96 429,529 -0.68(-0.50%)
Oct 06, 2016 134.17 135.65 134.12 135.64 301,300 +1.25(+0.93%)
Oct 05, 2016 134.26 135.01 133.67 134.38 321,096 +0.71(+0.53%)
Oct 04, 2016 133.53 134.37 132.93 133.67 374,758 +0.24(+0.18%)
Oct 03, 2016 133.19 133.53 131.82 133.43 280,423 +0.09(+0.07%)
Sep 30, 2016 133.98 134.16 132.10 133.34 336,218 +0.77(+0.58%)
Sep 29, 2016 134.46 134.53 131.40 132.57 207,535 -1.98(-1.47%)
Sep 28, 2016 133.77 134.94 133.00 134.55 239,015 +0.83(+0.62%)
Sep 27, 2016 134.68 135.19 133.49 133.72 267,621 -0.58(-0.43%)
Sep 26, 2016 133.21 135.19 132.96 134.30 306,889 +0.92(+0.69%)
Sep 23, 2016 133.10 134.27 132.76 133.38 307,145 -0.50(-0.37%)
Sep 22, 2016 131.37 134.15 131.04 133.87 455,719 +3.46(+2.65%)
Sep 21, 2016 129.65 130.53 129.59 130.41 787,785 +0.82(+0.63%)
Sep 20, 2016 130.72 131.40 129.56 129.60 616,409 -4.83(-3.60%)
Sep 19, 2016 136.35 137.06 134.28 134.43 623,015 -1.47(-1.08%)
Sep 16, 2016 138.62 138.97 135.72 135.90 561,577 -3.07(-2.21%)
Sep 15, 2016 138.41 139.37 137.50 138.97 444,198 +0.37(+0.26%)
Sep 14, 2016 140.22 141.13 138.31 138.60 296,737 -1.24(-0.89%)
Sep 13, 2016 141.91 142.09 139.76 139.84 207,095 -2.76(-1.94%)
Sep 12, 2016 140.80 143.52 139.27 142.61 283,939 +1.01(+0.71%)
Sep 09, 2016 144.10 144.37 141.56 141.60 232,634 -3.19(-2.20%)
Sep 08, 2016 144.91 145.51 144.28 144.79 217,142 +0.11(+0.08%)
Sep 07, 2016 144.58 145.25 144.41 144.68 303,301 -0.50(-0.35%)
Sep 06, 2016 144.48 145.56 144.48 145.18 260,198 +0.29(+0.20%)
Sep 02, 2016 144.28 144.89 144.89 144.89 223,786 +0.65(+0.45%)
Sep 01, 2016 143.55 144.72 143.55 144.24 264,038 +0.69(+0.48%)
Aug 31, 2016 143.53 143.75 141.27 143.55 320,106 -0.22(-0.15%)
Aug 30, 2016 144.54 145.05 143.04 143.77 276,643 -1.36(-0.94%)
Aug 29, 2016 144.00 145.47 144.00 145.14 158,715 +0.98(+0.68%)
Aug 26, 2016 145.36 146.46 143.56 144.15 216,712 -0.77(-0.53%)
Aug 25, 2016 144.65 145.57 143.94 144.93 175,070 +0.10(+0.07%)
Aug 24, 2016 145.40 145.60 144.26 144.82 121,276 -0.23(-0.16%)
Aug 23, 2016 146.54 146.99 144.63 145.05 243,384 -0.93(-0.64%)
Aug 22, 2016 145.73 146.57 145.15 145.98 184,935 +0.60(+0.41%)
Aug 19, 2016 145.11 145.42 143.96 145.38 260,566 +0.29(+0.20%)
Aug 18, 2016 143.72 145.38 143.72 145.09 467,825 +1.35(+0.94%)
Aug 17, 2016 142.63 143.92 142.30 143.74 289,827 +0.56(+0.39%)
Aug 16, 2016 146.08 146.08 143.13 143.19 218,722 -3.50(-2.39%)
Aug 15, 2016 145.25 146.86 144.54 146.69 266,639 +2.15(+1.49%)
Aug 12, 2016 145.12 145.62 144.08 144.54 334,856 -0.93(-0.64%)
Aug 11, 2016 145.46 146.76 144.72 145.47 445,127 +0.84(+0.58%)
Aug 10, 2016 146.51 147.01 144.48 144.62 545,881 -2.06(-1.41%)
Aug 09, 2016 145.66 146.76 145.48 146.69 367,950 +1.32(+0.91%)
Aug 08, 2016 147.43 147.61 145.35 145.37 333,799 -1.92(-1.31%)
Aug 05, 2016 149.43 150.24 147.11 147.29 475,161 -2.44(-1.63%)
Aug 04, 2016 150.85 153.47 149.13 149.73 531,917 -1.13(-0.75%)
Aug 03, 2016 150.03 151.12 149.42 150.85 596,859 +1.29(+0.86%)
Aug 02, 2016 149.53 150.52 149.01 149.56 370,238 -0.12(-0.08%)
Aug 01, 2016 149.26 150.99 149.07 149.69 502,232 +0.14(+0.09%)
Jul 29, 2016 149.50 150.15 148.79 149.55 221,723 +0.02(+0.01%)
Jul 28, 2016 148.76 149.80 148.65 149.53 247,222 +0.90(+0.61%)
Jul 27, 2016 148.26 149.31 147.92 148.63 375,102 +0.61(+0.41%)
Jul 26, 2016 146.96 148.68 146.96 148.02 321,166 +2.00(+1.37%)
Jul 25, 2016 146.45 147.07 145.62 146.02 247,462 -0.54(-0.37%)
Jul 22, 2016 145.85 146.82 144.94 146.56 257,834 +0.27(+0.18%)
Jul 21, 2016 147.31 147.35 145.77 146.29 256,605 -0.74(-0.50%)
Jul 20, 2016 147.26 147.66 146.45 147.03 263,531 +0.22(+0.15%)
Jul 19, 2016 147.35 148.93 145.86 146.81 570,605 -0.79(-0.53%)
Jul 18, 2016 149.58 149.58 147.48 147.60 225,501 -1.11(-0.75%)
Jul 15, 2016 149.36 149.76 148.61 148.71 264,296 -0.31(-0.21%)
Jul 14, 2016 151.11 151.29 148.88 149.02 293,468 -1.02(-0.68%)
Jul 13, 2016 150.47 150.81 149.95 150.04 367,478 +0.01(+0.01%)
Jul 12, 2016 151.54 152.74 149.38 150.03 247,432 -0.62(-0.41%)
Jul 11, 2016 149.93 151.63 149.80 150.66 241,094 +1.16(+0.78%)
Jul 08, 2016 148.90 150.28 148.56 149.50 348,299 +1.03(+0.69%)
Jul 07, 2016 149.37 149.64 147.68 148.46 286,501 -0.93(-0.62%)
Jul 06, 2016 147.74 150.07 146.48 149.39 436,399 +1.82(+1.23%)
Jul 05, 2016 145.83 147.81 144.81 147.57 408,091 +1.71(+1.17%)
Jul 01, 2016 146.74 145.86 145.86 145.86 404,715 +0.26(+0.18%)
Jun 30, 2016 142.76 145.60 142.44 145.60 506,768 +3.10(+2.18%)
Jun 29, 2016 140.81 143.45 140.45 142.50 554,292 +3.12(+2.24%)
Jun 28, 2016 138.39 139.40 137.12 139.38 352,126 +1.52(+1.10%)
Jun 27, 2016 138.65 138.97 136.02 137.87 371,900 -1.40(-1.01%)
Jun 24, 2016 137.05 140.77 137.05 139.27 845,328 -1.97(-1.40%)
Jun 23, 2016 141.76 141.76 140.07 141.25 246,097 +0.87(+0.62%)
Jun 22, 2016 140.42 140.99 140.11 140.38 254,025 +0.61(+0.43%)
Jun 21, 2016 139.77 140.38 139.04 139.77 323,702 +0.58(+0.42%)
Jun 20, 2016 139.89 140.53 139.05 139.19 270,164 +0.76(+0.55%)
Jun 17, 2016 138.59 138.69 137.14 138.43 406,929 +0.43(+0.31%)
Jun 16, 2016 137.70 138.59 136.44 138.00 187,668 -0.44(-0.32%)
Jun 15, 2016 138.61 139.07 137.49 138.44 251,066 +0.41(+0.30%)
Jun 14, 2016 138.10 138.42 137.13 138.03 215,249 -0.18(-0.13%)
Jun 13, 2016 140.35 140.80 138.09 138.21 254,361 -3.17(-2.24%)
Jun 10, 2016 141.30 142.30 140.82 141.38 408,768 -0.51(-0.36%)
Jun 09, 2016 140.83 142.15 140.83 141.90 432,867 +0.84(+0.60%)
Jun 08, 2016 137.00 141.48 137.00 141.06 612,941 +4.04(+2.95%)
Jun 07, 2016 137.59 138.21 136.48 137.02 389,979 -0.26(-0.19%)
Jun 06, 2016 136.78 137.74 136.26 137.28 363,019 +0.72(+0.53%)
Jun 03, 2016 135.74 136.91 135.56 136.56 386,885 +0.74(+0.54%)
Jun 02, 2016 135.61 136.02 135.09 135.82 431,964 +0.10(+0.08%)
Jun 01, 2016 132.42 135.85 132.42 135.72 369,587 +2.78(+2.09%)
May 31, 2016 134.42 134.74 131.79 132.94 285,322 -1.09(-0.81%)
May 27, 2016 133.38 134.03 134.03 134.03 367,324 +0.39(+0.29%)
May 26, 2016 131.94 133.69 131.94 133.64 298,190 +2.08(+1.58%)
May 25, 2016 131.32 132.31 131.12 131.56 275,187 +0.66(+0.50%)
May 24, 2016 129.10 131.33 128.31 130.90 525,674 -2.21(-1.66%)
May 23, 2016 133.81 133.81 132.49 133.11 314,570 -0.34(-0.26%)
May 20, 2016 133.46 134.29 132.54 133.46 314,489 +0.41(+0.31%)
May 19, 2016 132.57 133.50 131.75 133.04 181,265 -0.25(-0.19%)
May 18, 2016 132.56 134.53 131.93 133.29 357,651 +0.35(+0.27%)
May 17, 2016 133.06 133.86 132.02 132.94 298,726 -0.30(-0.23%)
May 16, 2016 132.31 134.19 131.53 133.24 336,004 +1.75(+1.33%)
May 13, 2016 132.53 133.15 130.29 131.49 367,320 -1.19(-0.90%)
May 12, 2016 133.15 133.70 131.56 132.68 355,561 -0.04(-0.03%)
May 11, 2016 135.15 135.93 132.17 132.72 347,598 -2.16(-1.60%)
May 10, 2016 134.08 135.55 133.33 134.88 696,817 +1.56(+1.17%)
May 09, 2016 133.46 134.03 131.78 133.32 371,350 -0.73(-0.54%)
May 06, 2016 131.26 135.44 130.97 134.04 838,819 +3.52(+2.69%)
May 05, 2016 125.75 132.50 125.41 130.53 534,717 +5.18(+4.13%)
May 04, 2016 125.12 125.93 123.80 125.34 424,776 -0.71(-0.56%)
May 03, 2016 125.06 126.50 124.71 126.05 292,467 -0.02(-0.01%)
May 02, 2016 125.17 126.23 124.82 126.07 276,509 +1.04(+0.83%)
Apr 29, 2016 124.94 125.64 124.02 125.03 372,221 -0.34(-0.27%)
Apr 28, 2016 126.10 126.44 124.62 125.37 327,957 -1.09(-0.86%)
Apr 27, 2016 124.85 126.87 123.91 126.46 304,091 +1.76(+1.41%)
Apr 26, 2016 123.98 125.10 123.30 124.70 297,360 +1.18(+0.96%)
Apr 25, 2016 123.92 124.83 122.79 123.51 194,323 -1.03(-0.83%)
Apr 22, 2016 123.83 124.89 123.32 124.54 314,506 +0.39(+0.31%)
Apr 21, 2016 124.25 124.90 123.32 124.15 247,409 -0.27(-0.21%)
Apr 20, 2016 124.71 124.73 123.48 124.42 254,948 -0.35(-0.28%)
Apr 19, 2016 124.58 125.47 123.90 124.78 456,456 +0.45(+0.36%)
Apr 18, 2016 122.64 124.33 122.64 124.33 296,145 +0.85(+0.69%)
Apr 15, 2016 123.67 123.98 122.22 123.48 383,810 -0.56(-0.45%)
Apr 14, 2016 123.78 124.14 122.13 124.04 403,351 +0.41(+0.33%)
Apr 13, 2016 123.21 123.94 121.95 123.63 317,589 +1.58(+1.30%)
Apr 12, 2016 120.66 122.77 119.33 122.05 309,703 +1.92(+1.60%)
Apr 11, 2016 118.60 121.61 118.28 120.13 388,462 -0.28(-0.24%)
Apr 08, 2016 121.07 121.33 119.83 120.41 410,420 +0.42(+0.35%)
Apr 07, 2016 120.67 121.17 118.47 120.00 506,378 -1.51(-1.24%)
Apr 06, 2016 118.40 121.59 118.12 121.51 407,105 +2.88(+2.43%)
Apr 05, 2016 118.16 119.51 117.89 118.63 255,946 -0.47(-0.40%)
Apr 04, 2016 118.75 119.60 117.81 119.10 269,580 +0.38(+0.32%)
Apr 01, 2016 117.46 119.29 117.03 118.72 345,310 +0.45(+0.38%)
Mar 31, 2016 119.62 120.85 117.88 118.27 430,340 -1.31(-1.10%)
Mar 30, 2016 119.97 121.52 119.36 119.58 316,341 +0.24(+0.20%)
Mar 29, 2016 118.06 119.92 117.56 119.34 594,053 +0.98(+0.82%)
Mar 28, 2016 119.44 119.44 117.67 118.37 187,689 -0.24(-0.20%)
Mar 24, 2016 118.88 118.61 118.61 118.61 266,766 -0.92(-0.77%)
Mar 23, 2016 118.22 120.97 118.22 119.52 303,442 +0.69(+0.58%)
Mar 22, 2016 119.02 119.62 118.37 118.83 199,030 -0.22(-0.18%)
Mar 21, 2016 119.12 120.61 118.53 119.05 261,824 -0.59(-0.49%)
Mar 18, 2016 118.39 120.43 118.39 119.64 398,459 +0.81(+0.68%)
Mar 17, 2016 116.97 119.30 116.23 118.83 361,497 +1.88(+1.60%)
Mar 16, 2016 116.01 117.20 115.08 116.95 189,378 +0.93(+0.80%)
Mar 15, 2016 114.18 116.38 113.90 116.02 251,535 +1.49(+1.30%)
Mar 14, 2016 114.03 115.81 113.36 114.53 273,279 -1.25(-1.08%)
Mar 11, 2016 114.83 117.41 114.32 115.78 288,988 +1.83(+1.61%)
Mar 10, 2016 114.07 114.58 113.05 113.95 309,366 +0.22(+0.20%)
Mar 09, 2016 112.81 114.52 112.44 113.73 353,052 +1.38(+1.23%)
Mar 08, 2016 113.92 113.92 111.87 112.35 309,696 -1.90(-1.66%)
Mar 07, 2016 114.88 115.10 113.22 114.25 344,846 -1.32(-1.14%)
Mar 04, 2016 113.66 116.46 113.56 115.57 345,805 +0.23(+0.20%)
Mar 03, 2016 113.43 115.36 113.34 115.33 264,978 +1.79(+1.57%)
Mar 02, 2016 114.38 114.84 112.64 113.55 455,423 -0.72(-0.63%)
Mar 01, 2016 113.96 114.96 112.94 114.27 386,943 +1.51(+1.34%)
Feb 29, 2016 115.07 115.55 112.55 112.77 470,165 -2.14(-1.86%)
Feb 26, 2016 116.22 116.36 114.87 114.91 308,738 -0.38(-0.33%)
Feb 25, 2016 114.32 116.16 113.83 115.29 336,646 +0.97(+0.85%)
Feb 24, 2016 113.23 114.88 112.05 114.32 433,426 -0.02(-0.01%)
Feb 23, 2016 115.16 116.78 113.61 114.33 464,505 -1.42(-1.23%)
Feb 22, 2016 113.68 116.67 113.61 115.75 548,890 +1.31(+1.14%)
Feb 19, 2016 113.43 114.53 112.13 114.44 420,107 -0.01(-0.01%)
Feb 18, 2016 113.58 115.06 110.62 114.45 712,887 -1.58(-1.36%)
Feb 17, 2016 115.81 116.35 114.20 116.04 597,817 +0.45(+0.39%)
Feb 16, 2016 114.10 115.70 112.05 115.59 467,898 +2.62(+2.32%)
Feb 12, 2016 111.23 112.97 112.97 112.97 538,687 +2.47(+2.24%)
Feb 11, 2016 108.06 111.33 107.24 110.50 633,457 -0.87(-0.78%)
Feb 10, 2016 108.53 112.36 108.11 111.37 582,531 +3.42(+3.17%)
Feb 09, 2016 106.00 109.00 105.75 107.95 724,748 +0.25(+0.23%)
Feb 08, 2016 108.65 108.80 106.15 107.70 449,234 -0.18(-0.17%)
Feb 05, 2016 108.18 108.72 107.10 107.88 409,800 -0.49(-0.45%)
Feb 04, 2016 108.03 110.13 107.12 108.37 418,375 +0.28(+0.26%)
Feb 03, 2016 108.34 108.64 106.11 108.09 335,558 +0.90(+0.84%)
Feb 02, 2016 108.11 108.60 106.86 107.19 309,270 -1.84(-1.69%)
Feb 01, 2016 108.97 110.12 107.61 109.03 402,748 -1.00(-0.91%)
Jan 29, 2016 105.79 110.12 105.39 110.03 437,932 +4.67(+4.43%)
Jan 28, 2016 105.81 106.29 104.46 105.36 428,611 +0.25(+0.24%)
Jan 27, 2016 106.06 107.15 104.00 105.11 519,111 -2.25(-2.10%)
Jan 26, 2016 105.27 107.65 105.27 107.36 223,317 +2.51(+2.40%)
Jan 25, 2016 105.56 106.08 104.60 104.85 490,337 -0.86(-0.81%)
Jan 22, 2016 105.44 106.46 104.89 105.71 504,877 +1.25(+1.19%)
Jan 21, 2016 105.00 106.26 103.52 104.46 781,726 -0.49(-0.47%)
Jan 20, 2016 104.15 106.08 101.70 104.95 538,634 +0.16(+0.15%)
Jan 19, 2016 107.40 107.48 102.95 104.80 497,675 -1.59(-1.50%)
Jan 15, 2016 105.22 106.39 106.39 106.39 488,246 -1.13(-1.05%)
Jan 14, 2016 105.99 108.85 103.92 107.52 500,996 +1.76(+1.67%)
Jan 13, 2016 110.15 111.79 104.73 105.75 625,678 -5.26(-4.74%)
Jan 12, 2016 109.59 111.55 109.43 111.01 453,795 +2.19(+2.02%)
Jan 11, 2016 110.00 110.88 108.22 108.82 377,178 -0.64(-0.59%)
Jan 08, 2016 109.92 112.10 108.54 109.46 593,048 +2.00(+1.86%)
Jan 07, 2016 107.92 109.37 106.09 107.46 439,566 -2.22(-2.02%)
Jan 06, 2016 108.31 109.77 107.62 109.68 437,261 +0.39(+0.35%)
Jan 05, 2016 106.88 109.82 106.57 109.29 425,186 +2.41(+2.25%)
Jan 04, 2016 107.53 107.53 105.37 106.88 380,436 -2.26(-2.07%)
Dec 31, 2015 109.33 109.14 109.14 109.14 302,989 -0.68(-0.62%)
Dec 30, 2015 111.15 111.19 109.58 109.83 158,270 -1.58(-1.42%)
Dec 29, 2015 111.34 112.17 110.56 111.41 155,925 +1.02(+0.93%)
Dec 28, 2015 111.26 111.82 108.96 110.38 154,394 -1.00(-0.90%)
Dec 24, 2015 110.52 111.38 111.38 111.38 78,449 +0.89(+0.80%)
Dec 23, 2015 110.90 111.79 109.85 110.50 161,981 +0.58(+0.52%)
Dec 22, 2015 109.87 110.33 108.49 109.92 260,022 +0.43(+0.39%)
Dec 21, 2015 108.94 110.10 108.33 109.49 327,340 +1.55(+1.44%)
Dec 18, 2015 109.27 109.39 107.47 107.94 570,795 -1.33(-1.21%)
Dec 17, 2015 110.69 111.44 109.20 109.27 258,974 -1.36(-1.23%)
Dec 16, 2015 110.32 111.36 109.05 110.62 247,600 +1.39(+1.27%)
Dec 15, 2015 109.64 109.95 108.61 109.24 408,423 +0.47(+0.44%)
Dec 14, 2015 109.04 109.47 107.47 108.77 351,856 -0.15(-0.13%)
Dec 11, 2015 109.02 109.80 108.47 108.91 245,305 -1.63(-1.48%)
Dec 10, 2015 110.62 111.52 109.91 110.55 230,487 -0.16(-0.14%)
Dec 09, 2015 111.94 113.13 110.53 110.70 342,285 -1.65(-1.47%)
Dec 08, 2015 112.61 113.33 111.87 112.35 389,653 -1.68(-1.47%)
Dec 07, 2015 114.50 114.50 112.78 114.03 302,593 -0.47(-0.41%)
Dec 04, 2015 112.13 114.85 111.18 114.50 301,066 +2.56(+2.29%)
Dec 03, 2015 113.03 113.93 110.94 111.94 359,250 -0.95(-0.85%)
Dec 02, 2015 114.76 114.76 112.45 112.90 241,319 -2.19(-1.90%)
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.