Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.50	33.88	33.40	33.69	353,787	+0.20(+0.60%)
Mar 29, 2012	33.77	34.52	33.33	33.49	819,316	-0.39(-1.14%)
Mar 28, 2012	32.24	34.79	32.24	33.88	1,242,732	+2.14(+6.75%)
Mar 27, 2012	31.88	32.29	31.69	31.73	167,508	-0.17(-0.52%)
Mar 26, 2012	31.48	31.98	31.43	31.90	211,341	+0.58(+1.84%)
Mar 23, 2012	31.18	31.61	31.02	31.32	156,009	+0.19(+0.62%)
Mar 22, 2012	31.24	31.37	30.74	31.13	272,532	-0.35(-1.12%)
Mar 21, 2012	31.32	31.73	31.02	31.48	224,882	+0.09(+0.29%)
Mar 20, 2012	31.77	31.88	31.30	31.39	121,861	-0.58(-1.81%)
Mar 19, 2012	31.57	32.08	31.55	31.97	227,759	+0.36(+1.14%)
Mar 16, 2012	31.47	31.82	31.43	31.61	348,784	+0.21(+0.67%)
Mar 15, 2012	31.17	31.47	31.03	31.40	153,649	+0.29(+0.94%)
Mar 14, 2012	31.18	31.35	30.89	31.11	216,976	-0.29(-0.93%)
Mar 13, 2012	31.73	31.77	31.17	31.40	188,406	-0.28(-0.90%)
Mar 12, 2012	31.35	31.74	31.15	31.68	204,752	+0.32(+1.01%)
Mar 09, 2012	30.40	31.37	30.34	31.37	346,626	+0.97(+3.20%)
Mar 08, 2012	30.47	30.57	30.14	30.39	302,996	+0.13(+0.44%)
Mar 07, 2012	30.39	30.55	30.22	30.26	91,991	+0.03(+0.08%)
Mar 06, 2012	30.21	30.33	30.14	30.24	168,238	-0.23(-0.74%)
Mar 05, 2012	30.20	30.60	30.20	30.46	352,927	+0.26(+0.86%)
Mar 02, 2012	30.43	30.52	30.07	30.20	97,436	-0.26(-0.85%)
Mar 01, 2012	30.08	30.51	30.08	30.46	148,857	+0.42(+1.39%)
Feb 29, 2012	29.73	30.39	29.60	30.04	190,981	+0.31(+1.04%)
Feb 28, 2012	30.16	30.23	29.72	29.73	103,644	-0.34(-1.14%)
Feb 27, 2012	30.14	30.29	30.03	30.08	106,868	-0.38(-1.24%)
Feb 24, 2012	30.44	30.65	30.24	30.45	223,492	+0.00(+0.00%)
Feb 23, 2012	30.11	30.52	30.04	30.45	207,477	+0.39(+1.28%)
Feb 22, 2012	30.23	30.45	29.77	30.07	159,415	-0.32(-1.05%)
Feb 21, 2012	30.39	30.55	29.95	30.39	201,242	-0.09(-0.30%)
Feb 17, 2012	30.52	30.60	30.44	30.48	179,401	-0.03(-0.08%)
Feb 16, 2012	30.65	30.65	30.34	30.50	255,648	-0.14(-0.46%)
Feb 15, 2012	30.77	30.87	30.37	30.65	227,606	-0.08(-0.25%)
Feb 14, 2012	30.50	30.82	30.50	30.72	177,343	+0.12(+0.38%)
Feb 13, 2012	30.86	30.94	30.55	30.60	263,794	-0.03(-0.11%)
Feb 10, 2012	30.89	31.18	30.60	30.64	221,095	-0.57(-1.82%)
Feb 09, 2012	31.87	32.04	31.08	31.21	293,749	-0.60(-1.90%)
Feb 08, 2012	31.68	31.94	31.68	31.81	213,074	+0.09(+0.29%)
Feb 07, 2012	32.14	32.15	31.70	31.72	386,619	-0.44(-1.35%)
Feb 06, 2012	32.01	32.30	31.68	32.15	217,927	-0.04(-0.13%)
Feb 03, 2012	32.46	32.65	32.19	32.19	288,821	-0.09(-0.29%)
Feb 02, 2012	32.50	32.87	32.19	32.29	679,258	-0.23(-0.70%)
Feb 01, 2012	31.55	32.52	31.40	32.51	563,090	+0.96(+3.05%)
Jan 31, 2012	31.19	31.58	31.02	31.55	307,030	+0.51(+1.65%)
Jan 30, 2012	31.26	31.26	30.86	31.04	358,288	-0.18(-0.56%)
Jan 27, 2012	30.50	31.35	30.27	31.22	592,451	+0.67(+2.19%)
Jan 26, 2012	29.55	30.79	29.49	30.55	644,951	+1.16(+3.93%)
Jan 25, 2012	28.54	29.43	28.43	29.39	451,185	+0.79(+2.75%)
Jan 24, 2012	28.31	28.61	28.04	28.60	151,466	+0.13(+0.47%)
Jan 23, 2012	28.38	28.59	28.16	28.47	138,035	+0.22(+0.77%)
Jan 20, 2012	28.41	28.46	28.15	28.25	154,549	-0.26(-0.91%)
Jan 19, 2012	28.77	29.05	28.36	28.51	219,408	-0.24(-0.84%)
Jan 18, 2012	28.64	29.09	28.55	28.75	351,919	+0.12(+0.41%)
Jan 17, 2012	28.23	28.68	28.23	28.64	614,670	+0.52(+1.85%)
Jan 13, 2012	28.08	28.23	27.65	28.12	141,092	-0.16(-0.56%)
Jan 12, 2012	28.49	28.64	28.18	28.28	339,688	-0.15(-0.53%)
Jan 11, 2012	27.20	28.91	27.12	28.43	485,075	+1.10(+4.01%)
Jan 10, 2012	26.94	27.51	26.91	27.33	158,140	+0.65(+2.45%)
Jan 09, 2012	27.10	27.35	26.65	26.68	249,269	-0.37(-1.36%)
Jan 06, 2012	26.77	27.08	26.51	27.05	348,611	+0.33(+1.25%)
Jan 05, 2012	26.48	26.91	26.22	26.71	359,283	+0.08(+0.31%)

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.