Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	35.26	35.46	34.87	35.21	228,081	-0.18(-0.52%)
Sep 27, 2012	34.83	35.44	34.65	35.39	408,271	+0.65(+1.88%)
Sep 26, 2012	34.93	35.13	34.45	34.74	589,577	-0.13(-0.38%)
Sep 25, 2012	34.61	34.98	34.46	34.87	802,392	+0.35(+1.02%)
Sep 24, 2012	34.63	35.09	34.51	34.52	264,469	-0.31(-0.89%)
Sep 21, 2012	35.05	35.80	34.83	34.83	916,438	-0.08(-0.22%)
Sep 20, 2012	34.61	35.05	34.47	34.91	286,032	+0.21(+0.60%)
Sep 19, 2012	34.05	34.76	33.93	34.70	361,650	+0.73(+2.14%)
Sep 18, 2012	34.70	34.72	33.77	33.97	293,142	-0.81(-2.34%)
Sep 17, 2012	34.98	35.23	34.77	34.78	250,724	-0.33(-0.93%)
Sep 14, 2012	34.74	35.33	34.72	35.11	233,220	+0.48(+1.38%)
Sep 13, 2012	34.25	34.75	34.15	34.63	243,565	+0.33(+0.95%)
Sep 12, 2012	34.15	34.41	34.00	34.30	215,072	+0.35(+1.04%)
Sep 11, 2012	33.85	34.19	33.74	33.95	239,086	-0.02(-0.05%)
Sep 10, 2012	34.25	34.50	33.97	33.97	880,773	-0.15(-0.44%)
Sep 07, 2012	34.20	34.42	34.10	34.12	527,952	-0.04(-0.12%)
Sep 06, 2012	34.10	34.40	34.10	34.16	447,095	+0.19(+0.57%)
Sep 05, 2012	33.83	34.18	33.77	33.97	369,278	+0.14(+0.42%)
Sep 04, 2012	33.62	34.21	33.58	33.83	490,166	+0.28(+0.82%)
Aug 31, 2012	33.30	33.71	33.21	33.55	302,817	+0.32(+0.96%)
Aug 30, 2012	33.33	33.47	33.00	33.23	191,221	-0.26(-0.78%)
Aug 29, 2012	33.45	33.64	33.22	33.49	191,172	-0.03(-0.07%)
Aug 27, 2012	33.78	33.85	33.45	33.52	176,254	-0.03(-0.07%)
Aug 24, 2012	33.48	33.67	33.27	33.54	106,281	+0.08(+0.23%)
Aug 23, 2012	33.73	33.94	33.32	33.47	126,745	-0.34(-0.99%)
Aug 22, 2012	33.54	33.94	33.54	33.80	222,264	+0.16(+0.47%)
Aug 21, 2012	33.49	33.86	33.45	33.64	207,363	+0.01(+0.02%)
Aug 20, 2012	33.49	33.94	33.49	33.63	229,042	-0.03(-0.10%)
Aug 17, 2012	33.74	33.85	33.58	33.67	241,582	-0.15(-0.45%)
Aug 16, 2012	33.52	33.95	33.52	33.82	206,200	+0.29(+0.87%)
Aug 15, 2012	33.70	33.89	33.48	33.53	274,153	-0.18(-0.55%)
Aug 14, 2012	33.93	34.08	33.69	33.71	419,616	-0.07(-0.20%)
Aug 13, 2012	33.91	34.32	33.54	33.78	343,046	-0.11(-0.32%)
Aug 10, 2012	34.41	34.65	33.70	33.89	610,924	-0.61(-1.77%)
Aug 09, 2012	34.02	35.09	33.80	34.50	441,318	+0.81(+2.41%)
Aug 08, 2012	32.86	34.50	32.86	33.69	849,633	+1.33(+4.11%)
Aug 07, 2012	32.70	32.87	32.20	32.35	161,836	-0.23(-0.72%)
Aug 06, 2012	32.76	33.09	32.35	32.59	137,111	-0.21(-0.64%)
Aug 03, 2012	32.30	33.28	32.04	32.80	178,412	+0.84(+2.62%)
Aug 02, 2012	32.21	32.21	31.54	31.96	344,863	-0.40(-1.24%)
Aug 01, 2012	32.75	32.99	32.21	32.36	167,095	-0.28(-0.87%)
Jul 31, 2012	32.55	32.70	32.30	32.65	144,588	-0.01(-0.03%)
Jul 30, 2012	32.61	32.76	32.40	32.66	106,417	+0.05(+0.15%)
Jul 27, 2012	32.47	32.87	32.40	32.61	122,012	+0.17(+0.52%)
Jul 26, 2012	32.97	33.06	32.14	32.44	165,439	-0.30(-0.92%)
Jul 25, 2012	32.35	32.81	31.82	32.74	368,964	+0.52(+1.61%)
Jul 24, 2012	32.30	32.48	31.84	32.22	183,371	-0.08(-0.26%)
Jul 23, 2012	32.10	32.39	31.79	32.30	148,814	-0.18(-0.57%)
Jul 20, 2012	32.99	33.12	32.49	32.49	94,046	-0.62(-1.87%)
Jul 19, 2012	33.23	33.33	33.05	33.11	203,205	-0.07(-0.20%)
Jul 18, 2012	33.21	33.48	33.04	33.17	169,001	-0.08(-0.23%)
Jul 17, 2012	33.34	33.37	33.00	33.25	144,724	+0.02(+0.05%)
Jul 16, 2012	33.20	33.35	32.91	33.23	116,378	-0.13(-0.38%)
Jul 13, 2012	33.32	33.45	33.05	33.36	312,101	+0.16(+0.48%)
Jul 12, 2012	33.69	33.69	33.12	33.20	159,500	-0.77(-2.27%)
Jul 11, 2012	33.79	34.08	33.73	33.97	176,340	+0.15(+0.45%)
Jul 10, 2012	34.43	34.56	33.57	33.82	242,838	-0.54(-1.58%)
Jul 09, 2012	34.69	34.69	34.20	34.36	563,907	-0.34(-0.99%)
Jul 06, 2012	34.29	34.77	34.00	34.71	170,375	+0.27(+0.78%)
Jul 05, 2012	33.79	34.46	33.79	34.44	306,353	+0.44(+1.31%)
Jul 03, 2012	33.59	33.99	33.34	33.99	192,259	+0.44(+1.30%)

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.