Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 132.47 137.13 132.47 136.96 324,443 +4.19(+3.16%)
Oct 29, 2020 130.53 133.24 128.90 132.77 349,014 +1.40(+1.07%)
Oct 28, 2020 133.77 135.94 130.88 131.37 379,516 -4.69(-3.45%)
Oct 27, 2020 138.19 138.59 135.75 136.06 305,964 -2.97(-2.14%)
Oct 26, 2020 140.65 140.94 138.24 139.03 367,874 -2.89(-2.03%)
Oct 23, 2020 142.32 142.87 141.26 141.92 278,679 +0.55(+0.39%)
Oct 22, 2020 139.24 141.65 138.56 141.37 251,028 +2.52(+1.81%)
Oct 21, 2020 137.16 139.44 136.19 138.85 317,867 +1.69(+1.23%)
Oct 20, 2020 137.15 138.81 135.72 137.16 246,737 +0.69(+0.50%)
Oct 19, 2020 137.84 139.28 136.05 136.48 232,292 -0.97(-0.70%)
Oct 16, 2020 137.25 139.70 135.81 137.44 405,420 +0.42(+0.31%)
Oct 15, 2020 139.75 139.75 136.38 137.03 408,936 -3.70(-2.63%)
Oct 14, 2020 136.86 141.97 136.86 140.72 255,928 +2.85(+2.07%)
Oct 13, 2020 137.44 139.37 137.05 137.87 282,084 -0.92(-0.66%)
Oct 12, 2020 139.28 141.41 137.54 138.79 261,962 -0.49(-0.35%)
Oct 09, 2020 140.15 140.59 138.38 139.28 437,832 +0.31(+0.23%)
Oct 08, 2020 138.17 139.02 135.72 138.97 300,538 +1.58(+1.15%)
Oct 07, 2020 137.83 139.89 136.86 137.39 341,600 +0.75(+0.55%)
Oct 06, 2020 137.36 140.49 136.12 136.63 444,628 +0.75(+0.55%)
Oct 05, 2020 135.69 136.58 134.27 135.88 363,436 +2.03(+1.52%)
Oct 02, 2020 127.42 134.03 127.42 133.85 422,972 +3.85(+2.96%)
Oct 01, 2020 130.72 132.67 129.36 130.00 392,122 -0.72(-0.55%)
Sep 30, 2020 131.95 132.73 130.05 130.71 396,485 -0.43(-0.33%)
Sep 29, 2020 132.45 133.28 130.82 131.14 250,970 -1.78(-1.34%)
Sep 28, 2020 133.00 134.88 131.59 132.92 366,799 +1.77(+1.35%)
Sep 25, 2020 128.75 131.96 128.75 131.15 296,554 +1.61(+1.24%)
Sep 24, 2020 129.35 130.97 126.71 129.54 441,989 +0.06(+0.04%)
Sep 23, 2020 133.91 135.16 128.36 129.48 464,653 -3.88(-2.91%)
Sep 22, 2020 133.63 135.51 132.15 133.37 393,144 -0.27(-0.20%)
Sep 21, 2020 136.24 136.92 132.51 133.63 513,983 -4.90(-3.54%)
Sep 18, 2020 139.30 140.71 138.17 138.54 722,326 -1.31(-0.94%)
Sep 17, 2020 135.59 140.41 135.09 139.85 412,654 +2.46(+1.79%)
Sep 16, 2020 134.81 139.39 133.70 137.39 388,178 +2.48(+1.84%)
Sep 15, 2020 136.30 136.64 133.73 134.91 482,460 -1.47(-1.08%)
Sep 14, 2020 137.44 137.54 133.78 136.38 649,079 -0.51(-0.37%)
Sep 11, 2020 128.25 137.67 128.25 136.88 901,830 +8.89(+6.94%)
Sep 10, 2020 132.69 133.97 127.82 128.00 855,115 -3.27(-2.49%)
Sep 09, 2020 132.26 133.55 128.72 131.27 619,919 -0.38(-0.29%)
Sep 08, 2020 136.60 137.39 131.27 131.65 968,471 -5.34(-3.90%)
Sep 04, 2020 140.72 142.53 136.35 136.99 644,580 -2.42(-1.74%)
Sep 03, 2020 142.16 143.41 137.29 139.41 666,140 -1.14(-0.81%)
Sep 02, 2020 139.57 141.98 138.19 140.55 795,735 +0.95(+0.68%)
Sep 01, 2020 139.38 140.01 137.10 139.61 797,307 -1.11(-0.79%)
Aug 31, 2020 140.93 141.84 139.01 140.71 685,445 -0.87(-0.62%)
Aug 28, 2020 142.77 143.10 140.65 141.59 445,369 -0.91(-0.64%)
Aug 27, 2020 142.32 145.15 141.62 142.50 506,219 +0.54(+0.38%)
Aug 26, 2020 145.83 146.23 141.60 141.96 498,499 -4.66(-3.18%)
Aug 25, 2020 150.18 150.52 145.86 146.61 283,268 -2.99(-2.00%)
Aug 24, 2020 146.81 149.71 145.39 149.60 335,048 +3.28(+2.24%)
Aug 21, 2020 146.76 148.96 145.81 146.33 359,694 -0.84(-0.57%)
Aug 20, 2020 148.99 149.42 147.05 147.17 281,967 -2.98(-1.98%)
Aug 19, 2020 149.42 151.73 149.42 150.15 247,103 +0.44(+0.30%)
Aug 18, 2020 150.05 150.74 148.92 149.71 361,966 -0.74(-0.49%)
Aug 17, 2020 153.81 153.95 150.04 150.44 382,154 -3.51(-2.28%)
Aug 14, 2020 150.93 155.89 150.82 153.95 235,242 +2.55(+1.68%)
Aug 13, 2020 150.46 152.95 149.30 151.40 413,338 -0.04(-0.02%)
Aug 12, 2020 156.84 156.84 150.36 151.44 451,586 -4.03(-2.59%)
Aug 11, 2020 158.87 160.97 155.33 155.47 250,967 -0.54(-0.35%)
Aug 10, 2020 154.87 157.73 153.01 156.01 555,260 +1.14(+0.73%)
Aug 07, 2020 148.94 156.60 148.92 154.88 596,671 +4.70(+3.13%)
Aug 06, 2020 157.75 160.89 147.59 150.18 1,269,484 -14.64(-8.88%)
Aug 05, 2020 161.84 164.81 160.55 164.81 492,148 +4.73(+2.96%)
Aug 04, 2020 161.81 163.08 159.45 160.08 301,532 -1.66(-1.03%)
Aug 03, 2020 160.53 163.25 160.00 161.74 243,159 +1.50(+0.94%)
Jul 31, 2020 160.88 162.00 157.96 160.24 339,313 -1.00(-0.62%)
Jul 30, 2020 160.20 163.25 159.55 161.24 192,062 -1.01(-0.62%)
Jul 29, 2020 161.74 163.02 159.21 162.24 140,209 +0.82(+0.51%)
Jul 28, 2020 159.64 163.74 159.64 161.42 206,902 +1.65(+1.03%)
Jul 27, 2020 162.73 162.73 159.27 159.77 218,591 -3.56(-2.18%)
Jul 24, 2020 166.88 168.12 163.00 163.33 209,116 -3.55(-2.13%)
Jul 23, 2020 165.58 169.44 164.98 166.88 259,953 +1.20(+0.72%)
Jul 22, 2020 164.11 166.50 163.56 165.68 264,568 +1.48(+0.90%)
Jul 21, 2020 163.27 166.29 163.27 164.21 213,028 +1.64(+1.01%)
Jul 20, 2020 165.65 166.03 161.90 162.56 295,960 -4.35(-2.61%)
Jul 17, 2020 166.06 167.31 164.38 166.92 266,355 +1.46(+0.88%)
Jul 16, 2020 163.09 168.11 162.08 165.46 293,137 +2.21(+1.36%)
Jul 15, 2020 162.53 164.53 161.23 163.25 259,204 +4.75(+3.00%)
Jul 14, 2020 156.82 159.45 155.20 158.50 330,674 +2.03(+1.30%)
Jul 13, 2020 156.08 159.21 154.66 156.47 365,901 +2.38(+1.54%)
Jul 10, 2020 149.36 154.37 149.36 154.09 292,590 +4.86(+3.26%)
Jul 09, 2020 153.57 153.96 148.84 149.22 346,716 -5.28(-3.41%)
Jul 08, 2020 155.26 157.14 153.70 154.50 361,599 -0.77(-0.49%)
Jul 07, 2020 158.32 161.67 155.14 155.27 225,151 -4.58(-2.86%)
Jul 06, 2020 162.52 162.89 159.54 159.84 190,812 +0.16(+0.10%)
Jul 02, 2020 162.28 163.22 159.23 159.69 252,804 -0.57(-0.36%)
Jul 01, 2020 162.50 163.94 159.72 160.26 301,605 -0.70(-0.44%)
Jun 30, 2020 162.50 164.28 159.80 160.96 295,031 -2.69(-1.65%)
Jun 29, 2020 160.16 164.10 160.01 163.65 365,827 +5.95(+3.77%)
Jun 26, 2020 158.65 159.40 155.42 157.70 991,706 -1.06(-0.67%)
Jun 25, 2020 152.78 158.85 152.60 158.76 429,348 +4.51(+2.92%)
Jun 24, 2020 161.29 161.66 154.12 154.25 422,627 -9.18(-5.62%)
Jun 23, 2020 165.49 165.90 161.88 163.43 356,813 -0.69(-0.42%)
Jun 22, 2020 163.42 164.38 161.27 164.12 414,415 -0.68(-0.41%)
Jun 19, 2020 170.75 170.75 163.15 164.81 698,790 -2.61(-1.56%)
Jun 18, 2020 167.30 171.71 167.11 167.42 329,890 -2.27(-1.34%)
Jun 17, 2020 171.46 173.18 169.52 169.69 311,934 -1.50(-0.88%)
Jun 16, 2020 174.77 175.85 169.11 171.19 323,096 +3.23(+1.92%)
Jun 15, 2020 163.54 169.09 163.54 167.96 438,795 -0.19(-0.12%)
Jun 12, 2020 172.07 172.51 165.22 168.15 353,623 +1.38(+0.82%)
Jun 11, 2020 175.75 178.96 166.31 166.78 399,582 -14.95(-8.23%)
Jun 10, 2020 181.53 185.01 177.90 181.73 517,548 -0.69(-0.38%)
Jun 09, 2020 187.26 188.99 181.64 182.42 330,454 -7.62(-4.01%)
Jun 08, 2020 188.76 191.03 188.19 190.04 353,376 +3.18(+1.70%)
Jun 05, 2020 189.82 190.85 185.91 186.86 368,474 +3.74(+2.04%)
Jun 04, 2020 183.91 185.99 181.86 183.12 438,397 -1.06(-0.58%)
Jun 03, 2020 181.21 186.01 179.86 184.19 396,160 +5.00(+2.79%)
Jun 02, 2020 182.34 182.43 178.58 179.19 414,840 -1.18(-0.65%)
Jun 01, 2020 184.23 187.94 179.46 180.37 383,133 -4.02(-2.18%)
May 29, 2020 182.75 186.01 181.10 184.39 384,952 -0.73(-0.39%)
May 28, 2020 192.51 193.67 184.52 185.12 374,196 -3.88(-2.06%)
May 27, 2020 180.74 189.11 180.74 189.00 470,953 +11.47(+6.46%)
May 26, 2020 173.01 179.20 173.01 177.53 459,154 +9.78(+5.83%)
May 22, 2020 168.76 169.44 163.58 167.75 469,255 +1.17(+0.70%)
May 21, 2020 162.86 167.61 162.85 166.59 329,203 +5.86(+3.65%)
May 20, 2020 161.44 163.98 160.16 160.72 370,811 +1.48(+0.93%)
May 19, 2020 166.05 166.05 159.21 159.25 390,643 -6.34(-3.83%)
May 18, 2020 162.16 166.72 161.43 165.59 499,348 +9.06(+5.79%)
May 15, 2020 152.96 159.04 152.96 156.53 321,734 -1.54(-0.98%)
May 14, 2020 154.05 158.14 151.87 158.07 347,526 +1.80(+1.15%)
May 13, 2020 157.89 158.58 154.74 156.27 305,640 -2.99(-1.88%)
May 12, 2020 164.15 166.00 159.25 159.26 391,434 -4.21(-2.58%)
May 11, 2020 164.39 167.34 162.25 163.48 373,907 -2.27(-1.37%)
May 08, 2020 160.62 169.27 160.62 165.74 603,702 +6.67(+4.20%)
May 07, 2020 166.36 172.80 157.59 159.07 837,477 -4.90(-2.99%)
May 06, 2020 168.97 169.47 163.27 163.97 369,328 -3.69(-2.20%)
May 05, 2020 167.01 170.36 166.84 167.66 348,652 +2.47(+1.49%)
May 04, 2020 168.74 168.74 161.76 165.19 462,421 -5.22(-3.06%)
May 01, 2020 173.09 173.77 167.15 170.41 470,780 -5.27(-3.00%)
Apr 30, 2020 177.12 177.12 172.78 175.68 373,537 -3.80(-2.12%)
Apr 29, 2020 178.97 181.53 175.00 179.48 335,408 +3.93(+2.24%)
Apr 28, 2020 172.15 177.33 171.91 175.56 384,223 +2.76(+1.60%)
Apr 27, 2020 170.41 174.06 168.93 172.79 473,004 +3.45(+2.04%)
Apr 24, 2020 172.66 172.72 168.28 169.34 271,072 -2.08(-1.22%)
Apr 23, 2020 171.80 174.36 170.24 171.42 293,570 +0.50(+0.29%)
Apr 22, 2020 173.16 174.32 169.99 170.93 339,432 +1.63(+0.97%)
Apr 21, 2020 173.39 175.09 166.98 169.29 363,329 -7.17(-4.06%)
Apr 20, 2020 179.46 180.04 176.24 176.46 353,183 -3.40(-1.89%)
Apr 17, 2020 180.82 182.50 177.15 179.86 581,367 +3.19(+1.81%)
Apr 16, 2020 175.26 178.19 173.91 176.66 289,734 +1.38(+0.79%)
Apr 15, 2020 178.32 179.01 172.34 175.29 291,537 -5.54(-3.07%)
Apr 14, 2020 182.11 184.00 178.90 180.83 254,037 +2.23(+1.25%)
Apr 13, 2020 176.93 179.94 175.19 178.60 236,588 +2.02(+1.14%)
Apr 09, 2020 181.73 182.55 175.19 176.58 475,901 -2.80(-1.56%)
Apr 08, 2020 179.01 181.82 176.99 179.38 296,784 +3.40(+1.93%)
Apr 07, 2020 183.64 185.64 175.82 175.99 268,476 -1.81(-1.02%)
Apr 06, 2020 171.89 179.79 171.89 177.79 366,441 +11.63(+7.00%)
Apr 03, 2020 163.47 169.33 162.56 166.16 376,755 +0.37(+0.22%)
Apr 02, 2020 157.82 168.91 157.34 165.80 394,233 +6.88(+4.33%)
Apr 01, 2020 160.25 163.22 156.06 158.91 438,070 -8.33(-4.98%)
Mar 31, 2020 172.19 174.59 164.50 167.24 566,314 -6.73(-3.87%)
Mar 30, 2020 171.18 176.45 169.55 173.97 419,701 +3.63(+2.13%)
Mar 27, 2020 172.98 176.93 169.44 170.34 516,322 -8.90(-4.97%)
Mar 26, 2020 163.53 180.54 162.62 179.24 468,263 +16.38(+10.06%)
Mar 25, 2020 153.91 168.27 150.72 162.86 558,158 +11.07(+7.29%)
Mar 24, 2020 149.53 155.07 146.22 151.79 444,186 +10.47(+7.41%)
Mar 23, 2020 145.03 145.51 135.05 141.32 504,060 -4.91(-3.36%)
Mar 20, 2020 155.74 158.12 144.15 146.23 450,951 -9.32(-5.99%)
Mar 19, 2020 155.16 179.16 153.01 155.55 636,018 -2.65(-1.68%)
Mar 18, 2020 137.85 159.11 136.28 158.20 629,207 +10.34(+6.99%)
Mar 17, 2020 146.28 149.29 136.78 147.86 832,337 +4.07(+2.83%)
Mar 16, 2020 150.40 156.74 143.61 143.80 499,737 -20.15(-12.29%)
Mar 13, 2020 170.43 170.43 157.13 163.94 474,376 +1.80(+1.11%)
Mar 12, 2020 167.46 177.00 162.03 162.15 678,511 -19.51(-10.74%)
Mar 11, 2020 186.97 188.33 177.47 181.66 613,231 -10.54(-5.48%)
Mar 10, 2020 184.77 192.25 180.14 192.19 549,147 +13.35(+7.47%)
Mar 09, 2020 180.05 185.93 175.36 178.84 712,255 -8.66(-4.62%)
Mar 06, 2020 187.38 191.54 183.31 187.50 601,632 -4.96(-2.58%)
Mar 05, 2020 196.43 198.83 191.20 192.46 412,696 -9.04(-4.49%)
Mar 04, 2020 195.09 202.54 192.33 201.50 452,141 +10.96(+5.75%)
Mar 03, 2020 193.19 198.89 189.41 190.54 957,905 -1.87(-0.97%)
Mar 02, 2020 190.53 193.40 186.35 192.41 1,004,751 +3.77(+2.00%)
Feb 28, 2020 191.35 194.93 184.40 188.64 1,168,399 -8.92(-4.52%)
Feb 27, 2020 195.48 201.30 193.92 197.56 728,940 -3.19(-1.59%)
Feb 26, 2020 205.01 207.64 200.04 200.76 464,741 -2.80(-1.38%)
Feb 25, 2020 214.96 215.47 202.47 203.56 416,181 -10.97(-5.11%)
Feb 24, 2020 211.52 215.93 209.62 214.53 399,889 -1.08(-0.50%)
Feb 21, 2020 215.88 216.95 213.90 215.61 269,502 -1.28(-0.59%)
Feb 20, 2020 214.70 218.81 214.62 216.89 396,525 +1.57(+0.73%)
Feb 19, 2020 218.59 219.54 214.75 215.32 589,227 -1.65(-0.76%)
Feb 18, 2020 223.82 223.92 216.74 216.97 731,447 -7.96(-3.54%)
Feb 14, 2020 229.97 230.53 224.14 224.92 572,720 -3.79(-1.66%)
Feb 13, 2020 237.58 241.77 227.54 228.71 695,874 -18.02(-7.30%)
Feb 12, 2020 245.96 246.73 243.00 246.73 397,761 +1.84(+0.75%)
Feb 11, 2020 246.80 247.20 243.13 244.89 295,695 -0.78(-0.32%)
Feb 10, 2020 245.49 247.70 243.60 245.67 264,953 -0.20(-0.08%)
Feb 07, 2020 244.49 246.30 244.25 245.87 205,137 +0.88(+0.36%)
Feb 06, 2020 247.58 247.58 244.82 244.99 220,130 -1.26(-0.51%)
Feb 05, 2020 243.91 247.07 242.49 246.25 245,592 +4.11(+1.70%)
Feb 04, 2020 241.28 243.99 241.17 242.14 273,291 +3.39(+1.42%)
Feb 03, 2020 239.92 243.47 238.19 238.75 298,413 +0.32(+0.13%)
Jan 31, 2020 242.11 242.68 236.48 238.43 420,235 -4.39(-1.81%)
Jan 30, 2020 238.97 242.97 238.97 242.83 296,034 +1.34(+0.56%)
Jan 29, 2020 251.30 251.51 239.42 241.48 664,624 -9.10(-3.63%)
Jan 28, 2020 251.09 253.00 247.89 250.58 349,784 +0.17(+0.07%)
Jan 27, 2020 248.54 251.66 247.77 250.41 253,173 -2.16(-0.85%)
Jan 24, 2020 253.74 253.78 250.70 252.56 248,594 -0.58(-0.23%)
Jan 23, 2020 251.52 254.16 250.66 253.14 183,198 +1.24(+0.49%)
Jan 22, 2020 252.28 253.13 250.04 251.90 267,376 -2.59(-1.02%)
Jan 21, 2020 253.05 255.42 252.11 254.48 327,132 +0.69(+0.27%)
Jan 17, 2020 254.22 254.32 252.85 253.79 220,571 +1.13(+0.45%)
Jan 16, 2020 251.56 253.10 251.02 252.66 376,828 +2.26(+0.90%)
Jan 15, 2020 248.20 252.14 248.20 250.40 259,442 +2.48(+1.00%)
Jan 14, 2020 249.82 249.82 247.05 247.92 337,573 -3.13(-1.25%)
Jan 13, 2020 247.84 251.56 246.83 251.06 202,834 +3.54(+1.43%)
Jan 10, 2020 252.36 255.53 247.17 247.51 420,673 -4.63(-1.84%)
Jan 09, 2020 246.58 253.07 245.78 252.15 1,053,061 +6.44(+2.62%)
Jan 08, 2020 245.46 249.19 243.28 245.70 1,154,838 +1.37(+0.56%)
Jan 07, 2020 242.09 245.13 240.31 244.33 473,927 +2.25(+0.93%)
Jan 06, 2020 242.97 244.16 240.13 242.09 497,675 +1.37(+0.57%)
Jan 03, 2020 231.31 241.00 230.13 240.72 446,616 +6.99(+2.99%)
Jan 02, 2020 230.21 233.73 229.31 233.73 224,213 +4.54(+1.98%)
Dec 31, 2019 230.12 231.61 228.74 229.19 156,753 -0.85(-0.37%)
Dec 30, 2019 229.74 231.32 228.90 230.04 134,600 +0.68(+0.29%)
Dec 27, 2019 231.49 231.90 229.18 229.36 163,212 -1.40(-0.61%)
Dec 26, 2019 232.18 232.76 229.55 230.76 158,615 -1.27(-0.55%)
Dec 24, 2019 234.00 234.45 231.53 232.03 101,255 -1.37(-0.59%)
Dec 23, 2019 232.65 235.17 231.21 233.40 222,000 +1.26(+0.54%)
Dec 20, 2019 237.54 237.54 230.47 232.14 631,284 -0.12(-0.05%)
Dec 19, 2019 229.89 232.33 229.10 232.26 366,662 +2.31(+1.01%)
Dec 18, 2019 230.71 230.76 228.61 229.95 318,370 -0.63(-0.27%)
Dec 17, 2019 230.67 230.83 228.90 230.58 253,861 +0.08(+0.04%)
Dec 16, 2019 230.79 231.81 229.55 230.49 237,258 +0.98(+0.43%)
Dec 13, 2019 231.27 233.67 229.00 229.52 193,533 -3.02(-1.30%)
Dec 12, 2019 231.75 234.12 231.69 232.54 247,275 +0.74(+0.32%)
Dec 11, 2019 230.28 231.85 228.91 231.80 267,603 +1.79(+0.78%)
Dec 10, 2019 231.59 232.21 229.58 230.01 228,953 -1.32(-0.57%)
Dec 09, 2019 230.84 232.20 229.10 231.33 266,752 -0.16(-0.07%)
Dec 06, 2019 232.79 233.13 231.17 231.50 275,632 +1.26(+0.55%)
Dec 05, 2019 233.12 233.47 229.52 230.24 427,753 -2.26(-0.97%)
Dec 04, 2019 228.66 233.46 228.38 232.50 487,966 +4.82(+2.12%)
Dec 03, 2019 226.65 229.24 226.20 227.67 417,472 -0.75(-0.33%)
Dec 02, 2019 229.00 230.09 226.97 228.42 475,843 -1.49(-0.65%)
Nov 29, 2019 230.15 231.92 228.47 229.91 156,534 -0.80(-0.35%)
Nov 27, 2019 227.64 230.86 226.58 230.71 257,570 +3.82(+1.68%)
Nov 26, 2019 228.03 228.78 226.53 226.90 391,203 +0.22(+0.10%)
Nov 25, 2019 228.03 228.53 226.00 226.68 312,491 -0.59(-0.26%)
Nov 22, 2019 229.36 229.93 225.78 227.27 360,313 -0.84(-0.37%)
Nov 21, 2019 230.61 230.69 227.32 228.10 372,892 -3.21(-1.39%)
Nov 20, 2019 233.26 234.25 229.84 231.32 356,417 -2.78(-1.19%)
Nov 19, 2019 235.46 237.28 234.03 234.09 281,072 -0.68(-0.29%)
Nov 18, 2019 232.93 234.85 232.53 234.77 392,482 +1.09(+0.47%)
Nov 15, 2019 232.98 235.78 232.98 233.68 308,542 +1.33(+0.57%)
Nov 14, 2019 230.66 233.49 230.66 232.35 390,276 +0.82(+0.35%)
Nov 13, 2019 229.34 232.48 227.69 231.53 349,770 +0.49(+0.21%)
Nov 12, 2019 228.50 233.12 227.93 231.04 337,583 +1.87(+0.82%)
Nov 11, 2019 227.44 231.07 225.78 229.17 330,506 +0.63(+0.27%)
Nov 08, 2019 228.42 230.10 226.29 228.54 498,591 +0.69(+0.30%)
Nov 07, 2019 218.34 231.21 213.79 227.85 706,874 +14.97(+7.03%)
Nov 06, 2019 209.26 212.88 209.24 212.88 318,001 +3.50(+1.67%)
Nov 05, 2019 208.37 209.62 206.46 209.37 312,475 +1.26(+0.60%)
Nov 04, 2019 210.99 210.99 207.13 208.12 264,603 -1.34(-0.64%)
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.