Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.90	26.92	26.19	26.20	104,326	-0.55(-2.07%)
Dec 29, 2011	26.42	26.88	26.42	26.75	94,711	+0.36(+1.36%)
Dec 28, 2011	27.06	27.17	26.37	26.39	124,750	-0.77(-2.84%)
Dec 27, 2011	26.91	27.41	26.90	27.16	144,787	+0.08(+0.28%)
Dec 23, 2011	27.24	27.24	26.89	27.09	120,838	-0.13(-0.49%)
Dec 21, 2011	26.83	27.23	26.69	27.22	217,673	+0.27(+0.99%)
Dec 20, 2011	26.94	27.22	26.68	26.95	220,718	+0.28(+1.07%)
Dec 19, 2011	26.56	27.00	26.52	26.67	493,088	+0.18(+0.70%)
Dec 16, 2011	26.21	26.57	26.17	26.48	1,519,639	+0.48(+1.84%)
Dec 15, 2011	26.16	26.27	25.54	26.01	449,604	+0.08(+0.29%)
Dec 14, 2011	25.28	26.02	25.14	25.93	289,267	+0.47(+1.84%)
Dec 13, 2011	25.35	25.80	25.35	25.46	340,381	+0.23(+0.93%)
Dec 12, 2011	25.54	25.66	24.92	25.23	283,731	-0.59(-2.30%)
Dec 09, 2011	25.60	26.05	25.54	25.82	192,169	+0.26(+1.02%)
Dec 08, 2011	26.17	26.43	25.39	25.56	327,357	-0.84(-3.17%)
Dec 07, 2011	26.01	26.49	25.35	26.40	453,125	+0.18(+0.70%)
Dec 06, 2011	26.32	26.61	26.16	26.21	363,584	-0.04(-0.16%)
Dec 05, 2011	26.41	26.59	26.12	26.26	507,135	+0.13(+0.48%)
Dec 02, 2011	26.80	26.80	26.10	26.13	447,977	-0.42(-1.58%)
Dec 01, 2011	26.47	26.76	26.27	26.55	389,266	-0.04(-0.16%)
Nov 30, 2011	26.46	26.73	26.17	26.59	521,138	+0.63(+2.42%)
Nov 29, 2011	25.78	26.11	25.57	25.96	357,015	+0.31(+1.21%)
Nov 28, 2011	25.30	25.87	25.00	25.65	438,203	+0.99(+4.01%)
Nov 25, 2011	24.46	24.89	24.46	24.67	105,430	+0.13(+0.51%)
Nov 23, 2011	24.61	24.78	24.23	24.54	384,313	-0.25(-1.01%)
Nov 22, 2011	25.02	25.02	24.43	24.79	514,342	-0.28(-1.14%)
Nov 21, 2011	25.54	25.72	24.43	25.08	271,423	-0.72(-2.79%)
Nov 18, 2011	25.46	25.99	25.40	25.80	259,824	+0.45(+1.78%)
Nov 17, 2011	25.87	25.97	24.81	25.34	198,082	-0.64(-2.45%)
Nov 16, 2011	26.32	26.42	25.89	25.98	184,684	-0.54(-2.02%)
Nov 15, 2011	25.30	26.67	25.30	26.52	379,889	+1.11(+4.35%)
Nov 14, 2011	25.35	25.82	25.31	25.41	446,247	-0.17(-0.65%)
Nov 11, 2011	26.09	26.32	25.28	25.58	914,918	-0.39(-1.48%)
Nov 10, 2011	25.02	27.30	25.02	25.96	888,803	+1.53(+6.27%)
Nov 09, 2011	24.66	24.98	24.00	24.43	597,676	-0.78(-3.09%)
Nov 08, 2011	24.87	25.34	24.73	25.21	316,268	+0.42(+1.69%)
Nov 07, 2011	24.97	25.02	24.30	24.79	283,918	-0.13(-0.54%)
Nov 04, 2011	24.77	25.01	24.17	24.92	152,279	-0.02(-0.07%)
Nov 03, 2011	24.46	25.00	24.36	24.94	119,957	+0.69(+2.83%)
Nov 02, 2011	24.02	24.29	23.43	24.25	336,109	+0.43(+1.79%)
Nov 01, 2011	24.21	24.49	23.23	23.83	695,007	-0.88(-3.56%)
Oct 31, 2011	24.42	25.21	24.01	24.71	401,017	+0.07(+0.27%)
Oct 28, 2011	24.50	25.07	24.41	24.64	228,168	+0.13(+0.55%)
Oct 27, 2011	24.97	24.98	24.14	24.51	574,643	+0.45(+1.88%)
Oct 26, 2011	24.35	24.83	23.76	24.05	589,348	-0.18(-0.76%)
Oct 25, 2011	23.97	24.39	23.74	24.24	518,491	+0.18(+0.73%)
Oct 24, 2011	23.14	24.10	23.05	24.06	436,436	+1.00(+4.32%)
Oct 21, 2011	22.62	23.27	22.41	23.07	568,230	+0.63(+2.80%)
Oct 20, 2011	22.14	22.52	21.58	22.44	390,935	+0.36(+1.63%)
Oct 19, 2011	22.10	22.38	22.01	22.08	335,056	-0.09(-0.42%)
Oct 18, 2011	22.12	22.52	21.80	22.17	535,282	-0.03(-0.11%)
Oct 17, 2011	22.19	22.47	22.05	22.19	733,368	-0.02(-0.08%)
Oct 14, 2011	21.70	22.25	21.68	22.21	202,760	+0.75(+3.51%)
Oct 13, 2011	21.16	21.52	20.99	21.46	243,540	+0.19(+0.91%)
Oct 12, 2011	21.32	21.53	20.93	21.26	444,680	+0.13(+0.59%)
Oct 11, 2011	20.35	21.31	20.35	21.14	220,405	+0.70(+3.40%)
Oct 10, 2011	20.32	20.63	20.06	20.44	218,612	+0.47(+2.35%)
Oct 07, 2011	19.82	20.43	19.67	19.98	490,261	+0.14(+0.72%)
Oct 06, 2011	19.89	19.91	19.66	19.83	533,956	+0.70(+3.63%)
Oct 05, 2011	19.54	19.66	19.10	19.14	395,397	-0.36(-1.85%)
Oct 04, 2011	19.48	19.58	18.94	19.50	475,879	-0.15(-0.77%)

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.