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 (%)
Apr 30, 2014 85.29 86.81 84.93 86.76 315,647 +1.45(+1.70%)
Apr 29, 2014 83.77 85.48 83.58 85.31 191,922 +1.85(+2.22%)
Apr 28, 2014 85.53 85.72 82.59 83.46 409,021 -1.25(-1.47%)
Apr 25, 2014 87.01 87.25 84.64 84.70 308,344 -2.75(-3.14%)
Apr 24, 2014 87.92 88.14 86.41 87.45 255,881 -0.24(-0.27%)
Apr 23, 2014 87.37 87.80 86.94 87.69 347,139 +0.40(+0.45%)
Apr 22, 2014 87.60 88.51 87.28 87.29 332,094 -0.27(-0.31%)
Apr 21, 2014 87.32 87.79 86.76 87.56 282,331 -0.08(-0.09%)
Apr 17, 2014 85.38 87.63 87.63 87.63 360,791 +2.26(+2.64%)
Apr 16, 2014 84.45 85.58 83.67 85.38 379,540 +1.31(+1.55%)
Apr 15, 2014 82.98 84.31 81.87 84.07 403,503 +1.09(+1.31%)
Apr 14, 2014 82.98 83.58 82.71 82.98 340,945 +0.29(+0.36%)
Apr 11, 2014 83.57 84.29 82.59 82.69 371,838 -1.04(-1.25%)
Apr 10, 2014 84.53 84.96 83.58 83.73 568,380 -0.72(-0.86%)
Apr 09, 2014 83.37 84.75 83.04 84.46 345,332 +1.72(+2.08%)
Apr 08, 2014 84.09 84.32 81.82 82.74 543,614 -1.34(-1.59%)
Apr 07, 2014 84.94 84.95 83.32 84.08 429,981 -0.83(-0.98%)
Apr 04, 2014 87.90 88.73 84.86 84.91 285,816 -3.10(-3.52%)
Apr 03, 2014 88.11 88.33 87.33 88.01 311,564 +0.28(+0.32%)
Apr 02, 2014 87.31 87.93 86.94 87.74 372,946 +0.71(+0.81%)
Apr 01, 2014 86.20 87.41 86.06 87.03 453,165 +0.89(+1.04%)
Mar 31, 2014 84.71 86.50 84.36 86.14 324,302 +1.99(+2.36%)
Mar 28, 2014 84.41 85.62 84.04 84.15 383,071 -0.05(-0.06%)
Mar 27, 2014 83.80 84.79 83.46 84.20 517,213 +0.47(+0.56%)
Mar 26, 2014 84.85 85.51 83.69 83.73 371,435 -0.81(-0.96%)
Mar 25, 2014 84.44 84.90 84.15 84.53 363,210 +0.40(+0.48%)
Mar 24, 2014 84.61 84.67 82.43 84.13 525,867 +0.32(+0.38%)
Mar 21, 2014 85.39 85.60 83.72 83.81 718,947 -1.00(-1.18%)
Mar 20, 2014 85.23 85.41 84.52 84.81 354,587 -0.32(-0.38%)
Mar 19, 2014 86.23 86.33 84.34 85.13 328,944 -1.04(-1.21%)
Mar 18, 2014 85.71 86.24 85.54 86.18 382,490 +0.35(+0.41%)
Mar 17, 2014 85.63 86.71 85.50 85.82 412,854 -0.39(-0.45%)
Mar 14, 2014 86.17 87.14 85.79 86.21 453,491 +0.04(+0.05%)
Mar 13, 2014 87.66 88.00 85.82 86.17 465,441 -1.31(-1.50%)
Mar 12, 2014 86.76 87.69 86.02 87.48 494,724 +0.19(+0.22%)
Mar 11, 2014 88.78 88.88 87.15 87.29 474,380 -1.47(-1.65%)
Mar 10, 2014 88.40 89.07 88.12 88.75 522,054 +0.47(+0.53%)
Mar 07, 2014 89.29 89.78 88.23 88.28 686,592 -0.13(-0.14%)
Mar 06, 2014 87.71 89.32 87.27 88.41 1,024,000 +0.90(+1.03%)
Mar 05, 2014 88.29 89.07 87.43 87.51 582,141 -0.39(-0.44%)
Mar 04, 2014 88.94 88.94 87.27 87.90 597,850 +1.08(+1.25%)
Mar 03, 2014 84.21 87.37 83.58 86.81 632,720 +1.62(+1.90%)
Feb 28, 2014 85.27 86.24 84.36 85.19 692,615 +0.55(+0.65%)
Feb 27, 2014 84.63 85.13 82.40 84.64 1,139,841 +3.18(+3.90%)
Feb 26, 2014 81.82 82.16 81.05 81.46 542,399 -0.08(-0.10%)
Feb 25, 2014 82.62 82.83 81.37 81.55 364,050 -0.92(-1.11%)
Feb 24, 2014 83.33 83.71 82.43 82.46 469,294 -0.01(-0.01%)
Feb 21, 2014 82.62 83.21 81.66 82.47 399,944 +0.08(+0.09%)
Feb 20, 2014 80.90 82.67 80.56 82.40 444,439 +1.69(+2.09%)
Feb 19, 2014 81.36 81.88 80.62 80.71 299,002 -0.98(-1.20%)
Feb 18, 2014 81.03 82.14 80.66 81.69 392,847 +0.98(+1.21%)
Feb 14, 2014 79.98 80.72 80.72 80.72 388,483 +0.58(+0.72%)
Feb 13, 2014 78.25 80.84 78.07 80.14 508,230 +1.55(+1.97%)
Feb 12, 2014 78.18 79.12 77.98 78.59 438,238 +0.56(+0.72%)
Feb 11, 2014 77.06 78.33 76.61 78.03 256,908 +1.16(+1.51%)
Feb 10, 2014 78.12 78.12 76.76 76.87 241,098 -1.23(-1.57%)
Feb 07, 2014 76.50 78.38 76.50 78.09 333,458 +1.74(+2.28%)
Feb 06, 2014 76.45 77.34 75.73 76.35 396,380 +0.22(+0.29%)
Feb 05, 2014 76.25 76.68 75.16 76.13 485,679 -0.12(-0.15%)
Feb 04, 2014 75.60 76.75 74.77 76.25 857,659 +0.83(+1.10%)
Feb 03, 2014 79.93 80.40 75.26 75.42 786,612 -4.46(-5.59%)
Jan 31, 2014 78.07 80.52 78.04 79.88 751,957 +0.93(+1.18%)
Jan 30, 2014 78.94 79.11 78.39 78.95 388,842 +0.57(+0.73%)
Jan 29, 2014 78.23 79.09 77.86 78.38 332,464 -0.55(-0.69%)
Jan 28, 2014 78.18 78.93 77.98 78.93 540,367 +0.75(+0.96%)
Jan 27, 2014 78.60 79.37 76.82 78.18 683,638 -0.39(-0.49%)
Jan 24, 2014 81.14 81.16 78.11 78.56 673,651 -3.15(-3.86%)
Jan 23, 2014 81.84 82.29 81.55 81.72 534,015 -0.61(-0.75%)
Jan 22, 2014 81.14 82.35 81.14 82.33 489,906 +1.50(+1.85%)
Jan 21, 2014 80.83 81.34 80.33 80.83 603,064 +0.76(+0.96%)
Jan 17, 2014 80.04 80.07 80.07 80.07 464,134 +0.02(+0.02%)
Jan 16, 2014 79.88 80.46 79.45 80.05 661,140 -0.07(-0.08%)
Jan 15, 2014 79.66 80.28 79.40 80.12 741,067 +0.98(+1.23%)
Jan 14, 2014 78.28 79.76 78.23 79.14 828,493 +0.94(+1.20%)
Jan 13, 2014 77.98 79.01 77.89 78.20 527,253 +0.35(+0.45%)
Jan 10, 2014 76.45 77.89 76.30 77.85 246,793 +1.45(+1.90%)
Jan 09, 2014 76.81 77.08 76.00 76.39 325,910 +0.10(+0.13%)
Jan 08, 2014 76.66 77.03 75.97 76.29 617,378 -0.37(-0.48%)
Jan 07, 2014 77.34 78.35 76.38 76.66 519,872 +0.97(+1.28%)
Jan 06, 2014 74.91 76.17 74.37 75.70 478,371 +1.36(+1.83%)
Jan 03, 2014 73.86 74.44 73.56 74.34 469,176 +0.43(+0.58%)
Jan 02, 2014 75.35 75.73 73.49 73.91 569,892 -1.77(-2.33%)
Dec 31, 2013 74.74 75.67 75.67 75.67 317,828 +1.00(+1.34%)
Dec 30, 2013 74.63 74.84 74.26 74.67 193,664 +0.03(+0.05%)
Dec 27, 2013 76.21 78.22 74.31 74.64 274,468 +0.46(+0.62%)
Dec 26, 2013 74.39 75.07 73.79 74.18 152,971 +0.31(+0.42%)
Dec 24, 2013 73.59 74.19 73.49 73.86 75,272 +0.20(+0.27%)
Dec 23, 2013 73.98 74.16 72.86 73.66 330,556 +0.49(+0.67%)
Dec 20, 2013 71.23 73.73 71.12 73.17 1,049,833 +2.26(+3.19%)
Dec 19, 2013 71.17 71.23 70.62 70.91 396,040 -0.29(-0.40%)
Dec 18, 2013 70.98 71.41 70.02 71.20 661,385 +0.28(+0.39%)
Dec 17, 2013 71.88 71.88 70.67 70.92 654,997 +1.33(+1.91%)
Dec 16, 2013 68.54 69.83 68.54 69.59 458,886 +1.19(+1.73%)
Dec 13, 2013 67.83 68.77 67.51 68.41 499,088 +0.95(+1.41%)
Dec 12, 2013 66.88 67.82 66.81 67.46 924,214 +0.61(+0.91%)
Dec 11, 2013 67.79 67.80 66.62 66.85 669,960 -0.75(-1.11%)
Dec 10, 2013 68.20 68.45 67.52 67.60 559,979 -0.90(-1.31%)
Dec 09, 2013 69.20 69.31 68.25 68.50 409,742 -0.70(-1.01%)
Dec 06, 2013 69.16 69.55 68.97 69.20 388,620 +0.45(+0.66%)
Dec 05, 2013 69.33 69.86 68.32 68.74 525,102 -0.84(-1.21%)
Dec 04, 2013 69.55 69.92 69.00 69.59 668,331 -0.19(-0.28%)
Dec 03, 2013 69.26 70.00 68.74 69.78 804,464 +0.48(+0.69%)
Dec 02, 2013 69.41 70.17 68.95 69.30 541,456 +0.17(+0.24%)
Nov 29, 2013 69.62 69.80 68.94 69.13 177,181 -0.43(-0.62%)
Nov 27, 2013 68.89 69.85 68.84 69.56 210,047 +0.74(+1.07%)
Nov 26, 2013 68.07 68.94 67.77 68.82 370,019 +0.90(+1.32%)
Nov 25, 2013 67.51 68.14 67.25 67.92 519,646 +0.44(+0.65%)
Nov 22, 2013 67.43 67.60 67.29 67.48 619,380 -0.03(-0.05%)
Nov 21, 2013 66.81 68.11 66.81 67.52 478,796 +0.89(+1.33%)
Nov 20, 2013 66.59 67.17 66.11 66.63 276,005 +0.24(+0.37%)
Nov 19, 2013 66.25 66.61 66.00 66.39 383,048 +0.04(+0.06%)
Nov 18, 2013 67.02 67.38 66.20 66.34 430,723 -0.21(-0.31%)
Nov 15, 2013 66.25 66.81 65.98 66.55 334,472 +0.33(+0.49%)
Nov 14, 2013 65.92 66.61 65.82 66.23 417,988 +1.44(+2.23%)
Nov 12, 2013 64.36 65.06 64.20 64.78 573,267 +0.44(+0.68%)
Nov 11, 2013 64.01 64.51 63.66 64.35 486,653 +0.55(+0.85%)
Nov 08, 2013 61.87 63.81 61.20 63.80 642,191 +2.62(+4.28%)
Nov 07, 2013 62.90 63.49 60.90 61.19 502,669 +0.26(+0.43%)
Nov 06, 2013 60.73 61.20 60.53 60.93 207,146 +0.34(+0.55%)
Nov 05, 2013 60.84 61.13 60.47 60.59 339,679 -0.45(-0.74%)
Nov 04, 2013 60.36 61.09 60.22 61.04 278,029 +0.81(+1.34%)
Nov 01, 2013 60.12 60.64 59.59 60.24 201,551 +0.23(+0.39%)
Oct 31, 2013 60.27 60.66 59.98 60.00 371,308 -0.06(-0.10%)
Oct 30, 2013 60.38 60.88 59.81 60.06 234,172 -0.32(-0.53%)
Oct 29, 2013 60.09 60.40 59.94 60.38 291,310 +0.29(+0.47%)
Oct 28, 2013 60.19 60.26 59.94 60.10 209,890 -0.23(-0.39%)
Oct 25, 2013 60.79 60.79 60.02 60.33 470,223 -0.40(-0.66%)
Oct 24, 2013 60.64 60.81 60.30 60.73 415,050 +0.29(+0.49%)
Oct 23, 2013 60.33 60.80 60.21 60.44 406,761 -0.13(-0.21%)
Oct 22, 2013 60.74 61.04 60.52 60.57 363,743 -0.04(-0.07%)
Oct 21, 2013 61.24 61.41 60.51 60.61 222,801 -0.64(-1.04%)
Oct 18, 2013 60.65 61.27 60.11 61.24 406,320 +0.91(+1.50%)
Oct 17, 2013 59.73 60.56 59.73 60.34 376,960 +0.35(+0.59%)
Oct 16, 2013 60.00 60.36 59.74 59.99 307,263 +0.29(+0.48%)
Oct 15, 2013 59.74 60.00 59.45 59.70 378,019 -0.09(-0.15%)
Oct 14, 2013 59.01 59.88 58.98 59.79 552,064 +0.45(+0.76%)
Oct 11, 2013 58.67 59.51 58.47 59.34 883,163 +0.34(+0.58%)
Oct 10, 2013 57.24 59.03 57.14 59.00 600,045 +2.47(+4.36%)
Oct 09, 2013 56.63 57.04 55.94 56.53 583,595 +0.08(+0.15%)
Oct 08, 2013 56.59 57.07 56.04 56.45 419,272 -0.22(-0.38%)
Oct 07, 2013 56.54 56.93 56.00 56.67 252,388 -0.25(-0.44%)
Oct 04, 2013 56.82 57.10 56.53 56.92 293,401 +0.20(+0.35%)
Oct 03, 2013 56.99 57.06 56.33 56.72 495,571 -0.37(-0.65%)
Oct 02, 2013 57.34 57.49 56.96 57.09 345,577 -0.55(-0.95%)
Oct 01, 2013 56.40 57.81 56.40 57.63 503,692 +1.09(+1.93%)
Sep 27, 2013 56.13 56.61 55.83 56.54 326,985 +0.01(+0.01%)
Sep 26, 2013 56.61 56.86 56.29 56.53 292,909 +0.03(+0.04%)
Sep 25, 2013 56.62 56.78 56.33 56.51 486,041 -0.08(-0.13%)
Sep 24, 2013 56.69 57.13 56.30 56.58 436,784 -0.13(-0.22%)
Sep 23, 2013 56.95 57.19 56.56 56.71 457,636 -0.14(-0.25%)
Sep 20, 2013 58.07 58.34 56.83 56.85 499,116 -1.09(-1.88%)
Sep 19, 2013 58.30 58.48 57.68 57.94 188,478 -0.34(-0.58%)
Sep 18, 2013 57.99 58.54 57.44 58.28 484,255 +0.14(+0.25%)
Sep 17, 2013 57.64 58.20 57.30 58.13 306,258 +0.52(+0.90%)
Sep 16, 2013 57.29 57.72 56.90 57.61 196,987 +0.71(+1.25%)
Sep 13, 2013 57.03 57.18 56.00 56.90 361,112 -0.13(-0.22%)
Sep 12, 2013 56.75 57.27 56.37 57.03 1,014,472 +0.37(+0.65%)
Sep 11, 2013 55.92 56.66 55.82 56.66 162,769 +0.61(+1.09%)
Sep 10, 2013 55.47 56.09 55.21 56.05 252,191 +0.76(+1.38%)
Sep 09, 2013 54.20 55.29 54.20 55.28 157,336 +0.96(+1.78%)
Sep 06, 2013 53.91 54.49 53.22 54.32 216,366 +0.54(+1.00%)
Sep 05, 2013 53.75 53.96 53.59 53.78 153,275 -0.09(-0.17%)
Sep 04, 2013 53.21 53.92 53.14 53.87 387,122 +0.55(+1.02%)
Sep 03, 2013 53.90 54.22 53.08 53.33 422,520 +0.23(+0.43%)
Aug 30, 2013 54.16 54.27 53.02 53.10 262,653 -1.08(-2.00%)
Aug 29, 2013 53.71 54.52 53.71 54.18 145,674 +0.33(+0.61%)
Aug 28, 2013 53.63 54.30 53.47 53.86 114,414 +0.34(+0.63%)
Aug 27, 2013 54.53 54.94 53.52 53.52 233,211 -1.42(-2.59%)
Aug 26, 2013 54.65 55.61 54.43 54.94 201,471 +0.23(+0.41%)
Aug 23, 2013 54.90 55.01 54.52 54.72 131,142 +0.12(+0.21%)
Aug 22, 2013 53.70 55.01 53.61 54.60 135,453 +1.07(+2.00%)
Aug 21, 2013 53.34 54.05 53.34 53.53 209,642 -0.03(-0.05%)
Aug 20, 2013 53.17 53.97 53.13 53.55 157,287 +0.39(+0.72%)
Aug 19, 2013 53.05 53.35 52.96 53.17 152,569 +0.03(+0.05%)
Aug 16, 2013 52.95 53.50 52.95 53.14 148,025 +0.19(+0.36%)
Aug 15, 2013 53.15 53.29 52.71 52.95 377,152 -0.57(-1.06%)
Aug 14, 2013 54.30 54.33 53.45 53.52 167,789 -0.74(-1.36%)
Aug 13, 2013 54.05 54.56 53.39 54.26 394,431 +0.33(+0.62%)
Aug 12, 2013 53.56 54.16 53.40 53.92 354,948 +0.24(+0.45%)
Aug 09, 2013 52.97 53.71 52.67 53.68 355,219 +0.49(+0.91%)
Aug 08, 2013 53.34 53.58 52.91 53.19 497,723 +0.17(+0.32%)
Aug 07, 2013 52.63 53.25 52.02 53.03 336,574 +0.12(+0.22%)
Aug 06, 2013 53.02 53.27 52.56 52.91 143,905 -0.30(-0.57%)
Aug 05, 2013 52.85 53.28 52.40 53.21 131,066 +0.17(+0.32%)
Aug 02, 2013 52.73 53.17 52.70 53.04 216,889 +0.13(+0.24%)
Aug 01, 2013 52.72 53.58 52.52 52.92 537,777 +0.85(+1.64%)
Jul 31, 2013 52.04 52.34 51.79 52.06 367,122 +0.21(+0.40%)
Jul 30, 2013 52.29 52.68 51.70 51.85 176,911 -0.13(-0.26%)
Jul 29, 2013 52.14 52.42 51.94 51.99 123,862 -0.35(-0.67%)
Jul 26, 2013 52.53 52.90 52.17 52.34 114,955 -0.49(-0.92%)
Jul 25, 2013 53.01 53.01 52.26 52.83 173,371 -0.21(-0.39%)
Jul 24, 2013 53.05 53.41 52.94 53.04 206,153 +0.07(+0.13%)
Jul 23, 2013 52.81 53.09 52.63 52.97 211,659 +0.28(+0.52%)
Jul 22, 2013 52.63 52.91 52.33 52.69 306,930 +0.12(+0.22%)
Jul 19, 2013 51.71 52.66 51.71 52.58 319,413 +0.67(+1.29%)
Jul 18, 2013 50.80 51.96 50.80 51.91 290,146 +1.26(+2.50%)
Jul 17, 2013 50.39 50.80 50.29 50.64 143,596 +0.39(+0.77%)
Jul 16, 2013 50.93 51.27 50.21 50.26 194,639 -0.71(-1.40%)
Jul 15, 2013 50.57 51.04 50.33 50.97 168,491 +0.57(+1.13%)
Jul 12, 2013 50.77 50.97 49.63 50.40 185,658 -0.33(-0.66%)
Jul 11, 2013 50.11 50.87 50.02 50.73 272,986 +1.20(+2.42%)
Jul 10, 2013 48.78 49.67 48.78 49.54 146,164 +0.75(+1.53%)
Jul 09, 2013 48.70 49.24 48.43 48.79 164,298 +0.41(+0.85%)
Jul 08, 2013 48.82 49.27 48.28 48.38 376,352 -0.23(-0.47%)
Jul 05, 2013 48.03 48.68 48.03 48.61 218,815 +0.63(+1.31%)
Jul 03, 2013 47.31 48.01 47.31 47.98 423,327 +0.59(+1.24%)
Jul 02, 2013 47.68 48.01 47.01 47.39 301,324 -0.27(-0.56%)
Jul 01, 2013 47.58 48.16 47.20 47.66 292,203 +0.37(+0.78%)
Jun 28, 2013 47.27 47.69 46.91 47.29 970,261 +0.96(+2.08%)
Jun 26, 2013 46.06 46.53 45.88 46.33 190,376 +0.54(+1.19%)
Jun 25, 2013 46.38 46.47 45.73 45.78 331,524 -0.30(-0.65%)
Jun 24, 2013 45.77 46.47 45.48 46.09 256,107 -0.01(-0.02%)
Jun 21, 2013 46.85 47.00 45.93 46.09 539,504 -0.74(-1.57%)
Jun 20, 2013 46.89 47.43 46.66 46.83 250,866 -0.60(-1.27%)
Jun 19, 2013 48.26 48.26 47.37 47.43 131,126 -0.83(-1.72%)
Jun 18, 2013 47.09 48.31 46.97 48.26 160,153 +1.11(+2.36%)
Jun 17, 2013 47.30 47.48 46.57 47.15 268,394 +0.18(+0.39%)
Jun 14, 2013 46.84 47.38 46.49 46.97 113,968 +0.08(+0.18%)
Jun 13, 2013 46.13 46.96 46.07 46.88 223,418 +0.60(+1.30%)
Jun 12, 2013 47.29 47.55 46.11 46.28 120,617 -0.64(-1.36%)
Jun 11, 2013 46.92 47.28 46.34 46.91 137,168 -0.53(-1.11%)
Jun 10, 2013 47.07 47.45 46.62 47.44 204,656 +0.54(+1.14%)
Jun 07, 2013 46.21 47.01 43.88 46.91 161,296 +0.69(+1.49%)
Jun 06, 2013 45.62 46.23 45.24 46.22 169,653 +0.64(+1.40%)
Jun 05, 2013 45.77 46.09 45.20 45.58 224,159 -0.36(-0.78%)
Jun 04, 2013 45.58 46.17 45.11 45.94 320,287 +0.34(+0.75%)
Jun 03, 2013 46.33 46.52 45.36 45.60 356,616 -0.64(-1.38%)
May 31, 2013 46.24 47.07 45.88 46.24 219,564 -0.06(-0.13%)
May 30, 2013 45.80 46.73 45.80 46.30 213,521 +0.39(+0.84%)
May 29, 2013 46.31 46.46 45.63 45.91 194,128 -0.75(-1.61%)
May 28, 2013 46.83 47.49 46.48 46.66 142,419 +0.33(+0.70%)
May 24, 2013 46.76 46.89 46.14 46.34 151,333 -0.55(-1.18%)
May 23, 2013 46.20 46.92 45.92 46.89 225,282 +0.36(+0.77%)
May 22, 2013 47.02 47.34 46.35 46.53 244,064 -0.36(-0.77%)
May 21, 2013 46.28 46.98 46.15 46.89 232,021 +0.62(+1.34%)
May 20, 2013 46.74 46.74 46.18 46.27 395,471 -0.47(-1.00%)
May 17, 2013 46.50 46.89 46.31 46.74 267,926 +0.54(+1.18%)
May 16, 2013 45.78 46.38 45.63 46.19 250,136 +0.49(+1.08%)
May 15, 2013 45.22 45.80 45.09 45.70 187,488 +0.90(+2.00%)
May 13, 2013 44.91 45.05 44.71 44.80 243,194 -0.25(-0.56%)
May 10, 2013 44.96 45.26 44.79 45.06 173,265 +0.13(+0.28%)
May 09, 2013 45.00 45.15 44.26 44.93 226,483 +0.12(+0.26%)
May 08, 2013 45.22 45.59 44.00 44.81 214,079 -0.40(-0.89%)
May 07, 2013 44.85 45.30 44.70 45.22 298,776 +0.47(+1.05%)
May 06, 2013 44.57 45.01 44.24 44.75 164,100 +0.08(+0.19%)
May 03, 2013 44.60 44.81 44.34 44.66 139,068 +0.33(+0.74%)
May 02, 2013 43.58 44.39 43.06 44.34 202,562 +0.85(+1.96%)
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.