Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.58	31.70	30.99	31.12	440,550	-0.53(-1.67%)
May 23, 2011	31.59	31.94	31.24	31.65	338,585	-0.22(-0.68%)
May 20, 2011	32.09	32.13	31.69	31.87	416,733	-0.27(-0.83%)
May 19, 2011	32.19	32.39	31.82	32.14	620,640	-0.10(-0.31%)
May 18, 2011	32.35	32.36	31.89	32.24	669,296	-0.23(-0.72%)
May 17, 2011	32.16	32.55	32.16	32.47	441,663	+0.08(+0.23%)
May 16, 2011	31.99	32.56	31.99	32.40	362,597	+0.19(+0.60%)
May 13, 2011	32.08	32.33	31.79	32.20	519,429	+0.06(+0.18%)
May 12, 2011	32.49	32.57	32.04	32.14	456,379	-0.33(-1.01%)
May 11, 2011	33.06	33.07	32.24	32.47	1,550,061	-1.16(-3.46%)
May 10, 2011	33.32	33.78	33.30	33.63	847,333	+0.48(+1.44%)
May 09, 2011	32.93	33.37	32.54	33.16	440,479	+0.08(+0.25%)
May 06, 2011	33.50	33.62	32.94	33.07	494,176	-0.28(-0.85%)
May 05, 2011	33.33	34.50	33.07	33.36	759,298	-0.09(-0.28%)
May 04, 2011	33.83	34.05	33.15	33.45	706,750	-0.46(-1.36%)
May 03, 2011	34.24	34.41	33.81	33.91	643,679	-0.40(-1.17%)

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.