Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Ingalls Industries
(NY:
HII
)
252.03
+1.06 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2016
109.57
110.72
108.20
109.63
400,564
-1.00(-0.91%)
Jan 29, 2016
106.37
110.72
105.96
110.63
435,557
+4.70(+4.43%)
Jan 28, 2016
106.39
106.87
105.03
105.93
426,287
+0.25(+0.24%)
Jan 27, 2016
106.64
107.73
104.57
105.68
516,297
-2.27(-2.10%)
Jan 26, 2016
105.85
108.23
105.85
107.95
222,106
+2.53(+2.40%)
Jan 25, 2016
106.13
106.66
105.17
105.42
487,679
-0.86(-0.81%)
Jan 22, 2016
106.02
107.04
105.47
106.29
502,139
+1.25(+1.19%)
Jan 21, 2016
105.57
106.84
104.08
105.03
777,487
-0.49(-0.47%)
Jan 20, 2016
104.71
106.66
102.26
105.53
535,714
+0.16(+0.15%)
Jan 19, 2016
107.98
108.07
103.51
105.37
494,977
-1.60(-1.50%)
Jan 15, 2016
105.80
106.97
106.97
106.97
485,599
-1.13(-1.05%)
Jan 14, 2016
106.56
109.45
104.49
108.11
498,279
+1.77(+1.67%)
Jan 13, 2016
110.75
112.40
105.30
106.33
622,286
-5.29(-4.74%)
Jan 12, 2016
110.19
112.16
110.03
111.62
451,334
+2.21(+2.02%)
Jan 11, 2016
110.61
111.49
108.81
109.41
375,133
-0.65(-0.59%)
Jan 08, 2016
110.52
112.71
109.13
110.06
589,833
+2.02(+1.87%)
Jan 07, 2016
108.50
109.97
106.67
108.04
437,182
-2.23(-2.02%)
Jan 06, 2016
108.90
110.37
108.20
110.28
434,890
+0.39(+0.35%)
Jan 05, 2016
107.47
110.42
107.15
109.89
422,880
+2.42(+2.25%)
Jan 04, 2016
108.11
108.11
105.94
107.47
378,373
-2.27(-2.07%)
Dec 31, 2015
109.92
109.74
109.74
109.74
301,346
-0.68(-0.62%)
Dec 30, 2015
111.76
111.80
110.18
110.42
157,412
-1.59(-1.42%)
Dec 29, 2015
111.95
112.78
111.16
112.02
155,079
+1.03(+0.93%)
Dec 28, 2015
111.87
112.43
109.55
110.99
153,557
-1.00(-0.90%)
Dec 24, 2015
111.12
111.99
111.99
111.99
78,024
+0.89(+0.80%)
Dec 23, 2015
111.50
112.40
110.45
111.10
161,103
+0.58(+0.52%)
Dec 22, 2015
110.47
110.93
109.08
110.52
258,612
+0.43(+0.39%)
Dec 21, 2015
109.53
110.70
108.92
110.09
325,565
+1.56(+1.43%)
Dec 18, 2015
109.86
109.99
108.05
108.53
567,700
-1.33(-1.21%)
Dec 17, 2015
111.29
112.05
109.79
109.86
257,570
-1.37(-1.23%)
Dec 16, 2015
110.92
111.97
109.64
111.23
246,258
+1.39(+1.27%)
Dec 15, 2015
110.23
110.55
109.20
109.83
406,209
+0.48(+0.44%)
Dec 14, 2015
109.64
110.07
108.05
109.36
349,948
-0.15(-0.13%)
Dec 11, 2015
109.61
110.40
109.06
109.51
243,975
-1.64(-1.48%)
Dec 10, 2015
111.22
112.13
110.51
111.15
229,237
-0.16(-0.14%)
Dec 09, 2015
112.55
113.75
111.13
111.31
340,429
-1.66(-1.47%)
Dec 08, 2015
113.23
113.95
112.48
112.97
387,541
-1.69(-1.47%)
Dec 07, 2015
115.13
115.13
113.40
114.65
300,952
-0.48(-0.41%)
Dec 04, 2015
112.74
115.48
111.79
115.13
299,433
+2.58(+2.29%)
Dec 03, 2015
113.64
114.55
111.54
112.55
357,302
-0.96(-0.85%)
Dec 02, 2015
115.39
115.39
113.06
113.51
240,010
-2.20(-1.90%)
Dec 01, 2015
113.50
115.81
112.83
115.71
384,557
+2.45(+2.16%)
Nov 30, 2015
114.91
114.91
112.68
113.26
352,965
-1.60(-1.39%)
Nov 27, 2015
114.89
115.30
113.48
114.86
122,614
+0.41(+0.35%)
Nov 25, 2015
115.80
114.45
114.45
114.45
249,561
-1.34(-1.16%)
Nov 24, 2015
115.41
115.80
113.50
115.80
315,108
+0.59(+0.51%)
Nov 23, 2015
116.41
116.84
114.53
115.21
225,642
-0.73(-0.63%)
Nov 20, 2015
116.61
117.69
115.08
115.94
315,212
+0.38(+0.33%)
Nov 19, 2015
114.10
115.68
112.57
115.56
437,075
+2.28(+2.02%)
Nov 18, 2015
113.77
114.28
112.29
113.28
483,588
-0.28(-0.24%)
Nov 17, 2015
113.81
115.37
112.67
113.55
362,875
+0.26(+0.23%)
Nov 16, 2015
110.40
113.41
109.77
113.29
365,808
+3.41(+3.11%)
Nov 13, 2015
109.90
110.39
108.77
109.88
323,495
-0.43(-0.39%)
Nov 12, 2015
111.35
112.17
110.31
110.31
360,681
-2.23(-1.98%)
Nov 11, 2015
111.32
112.97
110.27
112.54
630,508
+2.08(+1.89%)
Nov 10, 2015
109.95
110.97
108.58
110.46
472,648
+0.50(+0.45%)
Nov 09, 2015
110.98
111.15
108.43
109.96
370,864
-1.22(-1.10%)
Nov 06, 2015
112.88
112.97
109.38
111.18
509,416
-0.97(-0.87%)
Nov 05, 2015
104.78
113.07
104.03
112.16
951,565
+8.41(+8.11%)
Nov 04, 2015
105.24
105.44
102.78
103.75
585,590
-1.08(-1.04%)
Nov 03, 2015
103.93
104.96
103.15
104.83
345,904
+0.47(+0.45%)
Nov 02, 2015
103.68
105.09
101.62
104.36
398,044
+0.98(+0.95%)
Oct 30, 2015
98.82
104.30
97.89
103.37
756,738
+5.27(+5.38%)
Oct 29, 2015
96.72
98.24
96.72
98.10
211,074
+0.96(+0.98%)
Oct 28, 2015
95.68
97.35
94.94
97.14
370,665
+2.22(+2.34%)
Oct 27, 2015
92.88
95.04
92.01
94.92
561,793
+2.15(+2.31%)
Oct 26, 2015
93.69
93.76
92.43
92.77
345,640
-0.94(-1.00%)
Oct 23, 2015
92.66
94.13
92.57
93.71
271,793
+1.78(+1.93%)
Oct 22, 2015
91.03
92.60
90.84
91.94
246,291
+1.23(+1.36%)
Oct 21, 2015
91.30
91.74
90.57
90.70
165,114
+0.02(+0.02%)
Oct 20, 2015
90.14
91.67
89.99
90.69
283,765
+0.51(+0.56%)
Oct 19, 2015
90.99
91.64
89.95
90.18
375,751
-1.39(-1.52%)
Oct 16, 2015
93.24
93.37
90.89
91.57
181,288
-1.78(-1.90%)
Oct 15, 2015
93.58
94.00
91.92
93.34
240,678
-0.27(-0.29%)
Oct 14, 2015
94.79
95.45
93.27
93.61
278,442
-0.78(-0.83%)
Oct 13, 2015
95.68
96.64
94.31
94.39
267,436
-2.04(-2.12%)
Oct 12, 2015
97.86
97.86
96.15
96.44
230,657
-1.40(-1.43%)
Oct 09, 2015
96.75
98.00
95.77
97.83
257,383
+1.76(+1.83%)
Oct 08, 2015
94.48
96.69
93.99
96.07
271,730
+1.08(+1.13%)
Oct 07, 2015
94.13
95.65
93.13
95.00
357,170
+1.65(+1.77%)
Oct 06, 2015
93.51
94.29
93.07
93.34
262,125
+0.00(+0.00%)
Oct 05, 2015
93.28
93.86
92.63
93.34
342,958
+1.17(+1.27%)
Oct 02, 2015
89.83
92.17
89.27
92.17
218,897
+1.03(+1.13%)
Oct 01, 2015
92.09
92.75
90.08
91.14
367,924
-1.21(-1.31%)
Sep 30, 2015
92.01
92.79
91.06
92.35
284,818
+1.55(+1.71%)
Sep 29, 2015
90.05
91.07
89.21
90.80
278,748
+1.18(+1.32%)
Sep 28, 2015
90.40
90.97
89.14
89.62
353,107
-1.50(-1.65%)
Sep 25, 2015
93.21
93.34
90.62
91.12
187,328
-1.17(-1.27%)
Sep 24, 2015
91.18
92.68
90.49
92.29
283,887
-0.14(-0.15%)
Sep 23, 2015
94.68
94.71
92.26
92.43
134,850
-1.53(-1.62%)
Sep 22, 2015
94.15
94.92
93.15
93.95
231,481
-1.57(-1.64%)
Sep 21, 2015
97.05
97.05
95.10
95.52
325,529
-0.66(-0.69%)
Sep 18, 2015
98.36
98.60
95.84
96.19
558,823
-3.17(-3.19%)
Sep 17, 2015
100.23
101.00
99.15
99.36
193,874
-0.97(-0.96%)
Sep 16, 2015
100.35
100.67
99.13
100.32
284,792
+0.09(+0.09%)
Sep 15, 2015
99.67
100.37
99.11
100.24
161,176
+1.09(+1.10%)
Sep 14, 2015
99.44
99.44
98.28
99.15
170,170
-0.43(-0.43%)
Sep 11, 2015
98.34
99.68
98.08
99.58
151,981
+0.27(+0.27%)
Sep 10, 2015
98.99
100.76
98.31
99.31
276,713
+0.38(+0.38%)
Sep 09, 2015
100.80
101.06
98.73
98.94
276,780
-1.04(-1.04%)
Sep 08, 2015
98.70
100.06
97.71
99.98
313,867
+2.92(+3.01%)
Sep 04, 2015
96.90
97.06
97.06
97.06
256,996
-1.19(-1.21%)
Sep 03, 2015
98.60
100.13
97.94
98.25
587,203
-0.23(-0.24%)
Sep 02, 2015
94.29
98.55
93.43
98.48
888,388
+5.78(+6.24%)
Sep 01, 2015
95.58
96.75
92.20
92.70
1,006,149
-4.34(-4.47%)
Aug 31, 2015
97.33
98.58
96.45
97.03
330,959
-0.85(-0.87%)
Aug 28, 2015
96.96
98.37
96.08
97.88
455,976
+0.38(+0.39%)
Aug 27, 2015
95.11
97.93
94.92
97.50
447,422
+3.22(+3.42%)
Aug 26, 2015
91.82
94.40
90.84
94.28
423,217
+4.24(+4.71%)
Aug 25, 2015
94.73
94.73
89.77
90.04
501,476
-2.14(-2.32%)
Aug 24, 2015
89.13
96.17
88.23
92.18
710,621
-2.33(-2.46%)
Aug 21, 2015
96.09
97.91
94.43
94.51
564,113
-2.33(-2.40%)
Aug 20, 2015
101.06
101.36
96.74
96.83
470,351
-4.75(-4.67%)
Aug 19, 2015
102.87
103.35
101.09
101.58
428,787
-1.91(-1.84%)
Aug 18, 2015
102.82
104.23
102.65
103.49
242,813
+0.34(+0.33%)
Aug 17, 2015
101.82
103.49
101.10
103.14
385,000
+0.80(+0.78%)
Aug 14, 2015
100.38
102.86
100.12
102.34
336,426
+1.73(+1.72%)
Aug 13, 2015
100.80
101.94
100.25
100.61
419,218
-0.44(-0.43%)
Aug 12, 2015
101.30
101.31
98.43
101.05
478,904
-1.11(-1.08%)
Aug 11, 2015
102.64
103.67
101.64
102.16
407,470
-1.35(-1.30%)
Aug 10, 2015
100.47
103.91
100.02
103.50
429,704
+4.07(+4.09%)
Aug 07, 2015
104.41
105.01
97.48
99.43
767,151
-5.54(-5.28%)
Aug 06, 2015
99.99
110.09
98.49
104.97
688,636
+4.41(+4.39%)
Aug 05, 2015
100.16
102.00
99.40
100.56
517,431
+1.00(+1.01%)
Aug 04, 2015
99.46
100.37
98.40
99.55
288,922
+0.19(+0.19%)
Aug 03, 2015
100.48
100.48
98.79
99.36
324,149
-1.44(-1.43%)
Jul 31, 2015
100.43
101.58
99.46
100.81
352,821
+0.69(+0.69%)
Jul 30, 2015
100.45
101.11
98.77
100.12
291,042
-0.75(-0.74%)
Jul 29, 2015
98.51
101.29
98.28
100.87
480,025
+2.25(+2.28%)
Jul 28, 2015
97.21
98.73
96.39
98.62
348,367
+2.24(+2.33%)
Jul 27, 2015
95.90
96.63
94.87
96.38
236,518
+0.18(+0.19%)
Jul 24, 2015
98.69
99.18
95.92
96.20
290,610
-2.40(-2.44%)
Jul 23, 2015
98.76
100.44
98.03
98.60
256,213
+0.12(+0.12%)
Jul 22, 2015
98.70
98.87
97.85
98.48
270,391
-0.65(-0.66%)
Jul 21, 2015
99.89
100.01
98.27
99.13
288,185
-0.61(-0.61%)
Jul 20, 2015
100.54
100.67
99.49
99.74
211,826
-0.39(-0.39%)
Jul 17, 2015
100.76
101.00
99.61
100.13
219,952
-0.83(-0.83%)
Jul 16, 2015
100.23
100.99
99.27
100.96
290,362
+1.59(+1.60%)
Jul 15, 2015
100.32
100.52
98.75
99.37
224,044
-1.18(-1.17%)
Jul 14, 2015
99.58
100.76
98.76
100.55
330,393
+0.77(+0.77%)
Jul 13, 2015
98.85
100.28
98.85
99.78
291,897
+1.75(+1.79%)
Jul 10, 2015
97.88
98.64
97.28
98.03
248,872
+1.36(+1.40%)
Jul 09, 2015
97.35
97.85
96.55
96.67
181,946
+0.57(+0.59%)
Jul 08, 2015
97.14
97.66
95.56
96.10
474,166
-2.05(-2.09%)
Jul 07, 2015
97.41
98.38
96.03
98.15
330,608
+0.91(+0.94%)
Jul 06, 2015
96.05
97.70
95.86
97.24
370,477
+0.16(+0.17%)
Jul 02, 2015
98.28
97.08
97.08
97.08
288,611
-0.62(-0.63%)
Jul 01, 2015
97.51
98.27
96.95
97.70
403,355
+1.03(+1.07%)
Jun 30, 2015
97.52
97.52
95.63
96.67
554,711
+0.12(+0.12%)
Jun 29, 2015
97.63
97.97
96.38
96.55
337,223
-2.05(-2.08%)
Jun 26, 2015
99.76
100.07
98.49
98.60
568,642
-1.16(-1.16%)
Jun 25, 2015
100.20
100.52
99.37
99.76
278,801
-0.07(-0.07%)
Jun 24, 2015
102.39
102.39
99.75
99.83
296,959
-2.60(-2.54%)
Jun 23, 2015
101.22
102.49
99.95
102.43
499,667
+1.10(+1.08%)
Jun 22, 2015
101.34
101.42
100.18
101.33
305,659
+0.50(+0.49%)
Jun 19, 2015
101.04
101.84
100.83
100.83
380,515
-0.46(-0.46%)
Jun 18, 2015
101.05
102.01
100.85
101.30
389,376
+0.34(+0.34%)
Jun 17, 2015
100.45
101.30
99.63
100.95
332,393
+0.62(+0.62%)
Jun 16, 2015
100.32
101.41
99.89
100.33
342,051
+0.14(+0.14%)
Jun 15, 2015
100.54
101.16
99.17
100.20
391,527
-1.23(-1.21%)
Jun 12, 2015
100.91
101.67
100.78
101.43
339,068
-0.34(-0.34%)
Jun 11, 2015
102.02
102.66
101.40
101.77
657,175
-0.19(-0.19%)
Jun 10, 2015
101.45
103.00
101.22
101.96
467,248
+1.12(+1.12%)
Jun 09, 2015
102.24
102.24
100.73
100.83
292,986
-1.26(-1.24%)
Jun 08, 2015
102.83
103.02
101.73
102.09
247,126
-0.65(-0.64%)
Jun 05, 2015
102.18
102.81
101.07
102.75
259,727
+0.25(+0.24%)
Jun 04, 2015
103.98
104.66
101.43
102.50
296,030
-2.06(-1.97%)
Jun 03, 2015
105.23
106.05
104.19
104.56
294,426
-0.13(-0.12%)
Jun 02, 2015
103.46
106.05
103.46
104.69
383,269
+0.17(+0.16%)
Jun 01, 2015
107.25
107.25
104.01
104.52
666,261
-1.94(-1.82%)
May 29, 2015
106.00
106.80
104.62
106.46
469,009
+0.50(+0.47%)
May 28, 2015
106.00
106.60
105.21
105.96
296,181
-0.43(-0.40%)
May 27, 2015
104.75
106.67
104.20
106.39
306,495
+1.70(+1.62%)
May 26, 2015
104.57
105.03
104.32
104.69
440,787
-0.45(-0.43%)
May 22, 2015
104.83
105.14
105.14
105.14
305,333
-0.23(-0.22%)
May 21, 2015
105.02
105.84
104.49
105.37
283,058
+0.86(+0.82%)
May 20, 2015
103.69
104.93
102.63
104.52
401,065
+1.40(+1.36%)
May 19, 2015
102.69
103.97
102.39
103.11
462,276
-2.57(-2.44%)
May 18, 2015
104.83
105.89
104.41
105.69
254,864
+0.51(+0.49%)
May 15, 2015
106.17
106.38
104.88
105.18
301,034
-1.07(-1.01%)
May 14, 2015
105.22
106.73
105.13
106.25
362,156
+1.33(+1.27%)
May 13, 2015
104.10
105.32
103.56
104.91
519,298
+1.64(+1.59%)
May 12, 2015
102.72
103.99
102.16
103.27
589,608
-0.24(-0.23%)
May 11, 2015
101.45
104.32
101.42
103.51
743,241
+1.88(+1.85%)
May 08, 2015
103.91
104.89
100.04
101.62
1,503,690
-4.09(-3.87%)
May 07, 2015
110.23
110.23
103.14
105.72
1,563,149
-8.73(-7.63%)
May 06, 2015
114.96
115.46
113.76
114.44
343,483
-0.12(-0.10%)
May 05, 2015
116.33
116.52
114.40
114.56
351,530
-1.53(-1.32%)
May 04, 2015
114.37
116.59
113.04
116.10
271,581
+1.45(+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
.