Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

200.91 +0.50 (+0.25%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 232.40 234.19 230.71 232.16 155,020 -0.81(-0.35%)
Nov 27, 2019 229.87 233.12 228.80 232.97 255,079 +3.86(+1.68%)
Nov 26, 2019 230.26 231.01 228.74 229.11 387,418 +0.22(+0.10%)
Nov 25, 2019 230.26 230.76 228.21 228.89 309,468 -0.60(-0.26%)
Nov 22, 2019 231.60 232.18 227.99 229.49 356,828 -0.84(-0.37%)
Nov 21, 2019 232.86 232.94 229.54 230.33 369,284 -3.24(-1.39%)
Nov 20, 2019 235.54 236.54 232.09 233.58 352,969 -2.80(-1.19%)
Nov 19, 2019 237.76 239.59 236.31 236.38 278,353 -0.69(-0.29%)
Nov 18, 2019 235.20 237.15 234.81 237.07 388,685 +1.10(+0.47%)
Nov 15, 2019 235.26 238.09 235.26 235.96 305,557 +1.34(+0.57%)
Nov 14, 2019 232.91 235.77 232.91 234.62 386,501 +0.83(+0.35%)
Nov 13, 2019 231.58 234.75 229.91 233.80 346,386 +0.50(+0.21%)
Nov 12, 2019 230.74 235.40 230.16 233.30 334,318 +1.89(+0.82%)
Nov 11, 2019 229.66 233.33 227.98 231.41 327,308 +0.63(+0.27%)
Nov 08, 2019 230.65 232.34 228.50 230.77 493,768 +0.70(+0.30%)
Nov 07, 2019 220.48 233.47 215.88 230.08 700,036 +15.12(+7.03%)
Nov 06, 2019 211.31 214.96 211.28 214.96 314,925 +3.54(+1.67%)
Nov 05, 2019 210.41 211.67 208.48 211.42 309,452 +1.27(+0.60%)
Nov 04, 2019 213.05 213.05 209.15 210.15 262,043 -1.35(-0.64%)
Nov 01, 2019 208.75 213.27 208.71 211.50 381,647 +4.20(+2.03%)
Oct 31, 2019 205.89 207.30 204.05 207.30 199,935 +0.52(+0.25%)
Oct 30, 2019 203.95 206.90 202.65 206.78 181,701 +2.31(+1.13%)
Oct 29, 2019 203.95 205.53 203.59 204.46 318,414 -0.11(-0.05%)
Oct 28, 2019 203.94 206.10 203.94 204.57 195,495 +1.38(+0.68%)
Oct 25, 2019 202.89 205.37 202.60 203.20 188,864 +0.43(+0.21%)
Oct 24, 2019 200.17 203.32 198.15 202.76 300,520 +3.27(+1.64%)
Oct 23, 2019 197.19 199.64 195.00 199.49 333,979 +1.84(+0.93%)
Oct 22, 2019 194.37 198.17 192.97 197.66 346,292 +3.81(+1.97%)
Oct 21, 2019 194.05 195.26 193.32 193.84 197,204 +0.84(+0.43%)
Oct 18, 2019 194.77 194.78 191.58 193.01 225,983 -1.52(-0.78%)
Oct 17, 2019 197.14 197.78 194.40 194.52 255,831 -3.00(-1.52%)
Oct 16, 2019 196.00 197.97 194.84 197.52 202,037 +1.67(+0.85%)
Oct 15, 2019 195.83 197.53 194.96 195.85 279,656 +0.66(+0.34%)
Oct 14, 2019 193.94 196.14 193.34 195.19 196,969 +0.67(+0.34%)
Oct 11, 2019 193.45 196.32 193.45 194.51 214,663 +2.89(+1.51%)
Oct 10, 2019 188.48 193.50 188.48 191.62 251,741 +2.72(+1.44%)
Oct 09, 2019 189.03 190.44 187.97 188.90 161,130 +2.18(+1.17%)
Oct 08, 2019 187.63 189.12 185.66 186.72 278,031 -2.10(-1.11%)
Oct 07, 2019 187.90 190.62 187.04 188.83 240,045 +0.52(+0.28%)
Oct 04, 2019 186.90 188.63 184.88 188.31 258,640 +1.88(+1.01%)
Oct 03, 2019 184.52 186.59 182.34 186.42 232,652 +2.54(+1.38%)
Oct 02, 2019 188.50 188.50 183.36 183.88 289,394 -5.80(-3.06%)
Oct 01, 2019 195.34 196.45 188.75 189.67 349,946 -4.89(-2.51%)
Sep 30, 2019 196.03 197.74 194.35 194.56 198,727 -1.47(-0.75%)
Sep 27, 2019 197.81 198.52 194.57 196.03 249,823 -0.80(-0.41%)
Sep 26, 2019 196.87 197.92 195.59 196.83 247,642 +0.47(+0.24%)
Sep 25, 2019 196.13 196.99 195.09 196.36 198,896 +1.02(+0.52%)
Sep 24, 2019 196.51 197.86 195.04 195.34 255,954 +0.28(+0.14%)
Sep 23, 2019 196.04 196.96 194.92 195.07 207,145 -2.28(-1.15%)
Sep 20, 2019 201.17 201.39 196.82 197.34 486,475 -3.34(-1.67%)
Sep 19, 2019 202.42 202.82 200.53 200.69 198,531 -1.14(-0.56%)
Sep 18, 2019 203.01 203.13 199.84 201.83 306,351 -1.27(-0.62%)
Sep 17, 2019 203.71 204.78 201.51 203.09 284,888 -1.45(-0.71%)
Sep 16, 2019 202.10 205.26 201.96 204.55 301,637 +4.00(+1.99%)
Sep 13, 2019 199.94 201.98 199.94 200.55 269,308 +1.40(+0.70%)
Sep 12, 2019 202.51 202.91 198.32 199.15 366,047 -3.30(-1.63%)
Sep 11, 2019 200.49 202.91 199.77 202.45 219,115 +2.30(+1.15%)
Sep 10, 2019 198.07 200.20 195.71 200.16 246,012 +2.23(+1.13%)
Sep 09, 2019 197.99 199.12 195.27 197.92 399,589 +0.41(+0.21%)
Sep 06, 2019 197.81 199.53 196.76 197.51 252,000 +0.70(+0.36%)
Sep 05, 2019 192.95 197.24 192.85 196.81 416,457 +5.22(+2.72%)
Sep 04, 2019 192.66 193.23 190.80 191.59 253,430 +0.48(+0.25%)
Sep 03, 2019 189.87 191.52 188.54 191.12 219,978 -0.88(-0.46%)
Aug 30, 2019 191.94 193.12 191.38 192.00 173,624 +1.59(+0.84%)
Aug 29, 2019 188.66 190.97 187.90 190.41 197,786 +3.97(+2.13%)
Aug 28, 2019 184.41 187.33 183.37 186.44 245,125 +1.10(+0.59%)
Aug 27, 2019 187.90 188.21 184.35 185.34 165,181 -1.84(-0.98%)
Aug 26, 2019 188.65 189.04 185.25 187.18 311,637 +0.32(+0.17%)
Aug 23, 2019 190.19 191.69 186.05 186.86 369,053 -3.91(-2.05%)
Aug 22, 2019 192.13 192.60 189.52 190.77 171,686 -0.81(-0.42%)
Aug 21, 2019 191.71 192.85 190.70 191.58 199,571 +1.76(+0.93%)
Aug 20, 2019 189.98 190.53 188.71 189.82 176,886 -0.67(-0.35%)
Aug 19, 2019 191.53 192.07 190.19 190.49 200,495 +1.30(+0.69%)
Aug 16, 2019 187.80 190.49 186.58 189.19 317,783 +2.62(+1.41%)
Aug 15, 2019 184.14 186.78 182.96 186.57 334,112 +2.87(+1.56%)
Aug 14, 2019 184.26 185.08 182.31 183.70 361,462 -2.68(-1.44%)
Aug 13, 2019 187.06 189.50 185.93 186.38 196,356 -0.16(-0.08%)
Aug 12, 2019 190.27 190.27 185.47 186.53 239,858 -4.99(-2.60%)
Aug 09, 2019 193.79 193.79 190.64 191.52 234,812 -2.53(-1.30%)
Aug 08, 2019 190.55 195.04 190.55 194.04 384,556 +4.35(+2.29%)
Aug 07, 2019 185.96 190.30 185.26 189.70 596,981 +1.16(+0.62%)
Aug 06, 2019 185.71 189.11 184.13 188.53 482,947 +3.97(+2.15%)
Aug 05, 2019 186.18 188.28 180.60 184.56 560,597 -4.05(-2.15%)
Aug 02, 2019 195.72 196.62 186.35 188.62 931,487 -8.07(-4.10%)
Aug 01, 2019 192.11 197.97 187.84 196.69 1,243,671 -12.16(-5.82%)
Jul 31, 2019 213.26 215.14 208.84 208.84 415,317 -4.43(-2.08%)
Jul 30, 2019 212.13 213.30 210.61 213.27 206,657 -0.65(-0.30%)
Jul 29, 2019 214.15 214.59 212.37 213.92 164,855 -0.11(-0.05%)
Jul 26, 2019 213.58 214.50 212.48 214.03 208,904 +0.55(+0.26%)
Jul 25, 2019 213.75 215.78 212.74 213.48 338,216 -0.27(-0.13%)
Jul 24, 2019 209.89 214.62 209.89 213.75 191,541 +3.08(+1.46%)
Jul 23, 2019 210.80 211.57 207.52 210.67 198,020 +1.34(+0.64%)
Jul 22, 2019 210.09 210.14 207.21 209.34 302,237 -1.08(-0.51%)
Jul 19, 2019 211.51 213.02 210.05 210.42 169,987 +0.14(+0.07%)
Jul 18, 2019 211.30 211.30 207.37 210.28 264,075 -1.35(-0.64%)
Jul 17, 2019 215.11 215.11 210.78 211.63 271,070 -4.39(-2.03%)
Jul 16, 2019 215.24 217.57 214.90 216.02 243,225 +1.19(+0.55%)
Jul 15, 2019 214.72 214.88 212.25 214.83 195,240 +0.16(+0.08%)
Jul 12, 2019 213.49 215.37 212.59 214.67 200,268 +1.79(+0.84%)
Jul 11, 2019 210.65 213.11 209.70 212.88 284,888 +2.12(+1.01%)
Jul 10, 2019 212.54 213.12 210.28 210.75 240,082 -0.78(-0.37%)
Jul 09, 2019 208.28 211.72 207.23 211.53 245,612 +2.20(+1.05%)
Jul 08, 2019 209.19 210.52 208.35 209.33 212,896 -1.56(-0.74%)
Jul 05, 2019 212.13 212.47 208.30 210.88 183,433 -2.01(-0.95%)
Jul 03, 2019 209.97 213.20 209.71 212.90 195,676 +3.15(+1.50%)
Jul 02, 2019 205.94 212.26 205.57 209.75 554,735 +4.44(+2.16%)
Jul 01, 2019 207.11 208.41 204.68 205.31 261,508 -0.27(-0.13%)
Jun 28, 2019 205.27 207.13 204.45 205.59 869,942 +0.73(+0.36%)
Jun 27, 2019 204.79 206.27 203.74 204.85 262,666 +0.59(+0.29%)
Jun 26, 2019 204.51 205.15 202.68 204.27 411,179 -0.16(-0.08%)
Jun 25, 2019 203.67 206.74 202.37 204.43 362,477 +0.76(+0.37%)
Jun 24, 2019 203.84 206.04 203.58 203.67 239,985 -0.23(-0.11%)
Jun 21, 2019 205.58 205.77 202.55 203.90 666,066 -1.70(-0.83%)
Jun 20, 2019 204.37 206.39 203.46 205.60 357,757 +2.73(+1.34%)
Jun 19, 2019 200.48 203.72 200.48 202.88 267,236 +2.40(+1.20%)
Jun 18, 2019 198.48 201.39 197.70 200.48 229,396 +2.89(+1.46%)
Jun 17, 2019 196.85 199.38 196.29 197.59 195,048 +1.11(+0.56%)
Jun 14, 2019 196.80 197.28 193.88 196.48 260,939 -0.12(-0.06%)
Jun 13, 2019 193.93 196.87 192.49 196.60 201,631 +3.64(+1.89%)
Jun 12, 2019 191.19 192.99 190.38 192.96 227,860 +1.53(+0.80%)
Jun 11, 2019 196.81 197.41 189.99 191.44 388,130 -4.99(-2.54%)
Jun 10, 2019 201.01 201.33 195.82 196.43 300,730 -3.17(-1.59%)
Jun 07, 2019 197.45 200.10 194.87 199.60 253,833 +3.23(+1.64%)
Jun 06, 2019 198.09 198.29 194.66 196.37 216,845 -1.04(-0.53%)
Jun 05, 2019 194.28 197.58 193.47 197.42 283,440 +4.31(+2.23%)
Jun 04, 2019 191.23 194.38 190.26 193.11 390,437 +2.99(+1.57%)
Jun 03, 2019 187.64 191.94 187.62 190.12 319,180 +2.48(+1.32%)
May 31, 2019 186.93 187.78 185.47 187.64 268,044 +0.24(+0.13%)
May 30, 2019 187.40 189.36 186.84 187.40 238,110 +0.43(+0.23%)
May 29, 2019 187.08 188.52 186.05 186.97 277,732 -0.18(-0.10%)
May 28, 2019 187.99 188.94 187.09 187.15 379,240 -0.87(-0.46%)
May 24, 2019 187.84 189.02 186.60 188.02 204,203 +1.12(+0.60%)
May 23, 2019 189.81 190.64 184.91 186.91 354,145 -4.43(-2.31%)
May 22, 2019 192.62 192.62 190.73 191.33 223,855 -1.79(-0.92%)
May 21, 2019 192.51 193.48 191.32 193.12 202,032 +1.85(+0.97%)
May 20, 2019 188.11 192.03 188.11 191.27 267,628 +2.69(+1.42%)
May 17, 2019 188.70 190.53 188.05 188.58 239,948 -1.58(-0.83%)
May 16, 2019 188.04 191.80 187.56 190.16 308,850 +3.39(+1.81%)
May 15, 2019 185.79 187.82 184.04 186.77 183,432 -0.66(-0.35%)
May 14, 2019 187.34 189.42 186.29 187.44 209,453 +0.42(+0.22%)
May 13, 2019 186.90 187.76 184.59 187.02 458,859 -2.97(-1.56%)
May 10, 2019 188.60 190.31 186.20 189.99 347,519 +1.06(+0.56%)
May 09, 2019 187.14 189.80 186.05 188.93 334,980 +0.42(+0.22%)
May 08, 2019 189.42 190.69 186.70 188.51 447,580 -1.49(-0.78%)
May 07, 2019 190.17 191.38 188.42 190.00 396,099 -1.90(-0.99%)
May 06, 2019 189.23 192.32 189.23 191.90 369,931 -1.27(-0.66%)
May 03, 2019 189.16 194.12 188.65 193.16 462,774 +4.01(+2.12%)
May 02, 2019 196.41 197.24 182.73 189.16 967,307 -14.13(-6.95%)
May 01, 2019 203.71 205.87 203.14 203.29 244,885 +0.51(+0.25%)
Apr 30, 2019 201.54 203.08 200.44 202.78 361,475 +1.49(+0.74%)
Apr 29, 2019 202.09 203.64 200.82 201.28 265,558 -0.55(-0.27%)
Apr 26, 2019 203.41 203.85 201.00 201.83 280,562 -1.62(-0.80%)
Apr 25, 2019 205.61 206.38 201.10 203.45 292,197 -1.84(-0.90%)
Apr 24, 2019 205.89 206.59 204.44 205.29 302,029 -0.30(-0.15%)
Apr 23, 2019 200.93 206.88 200.93 205.59 388,712 +5.99(+3.00%)
Apr 22, 2019 200.75 200.75 198.64 199.60 190,824 -1.65(-0.82%)
Apr 18, 2019 201.37 202.80 200.72 201.25 190,554 +0.87(+0.43%)
Apr 17, 2019 201.79 203.15 199.51 200.38 290,770 -1.00(-0.50%)
Apr 16, 2019 200.59 202.00 199.88 201.38 273,762 +1.71(+0.86%)
Apr 15, 2019 199.60 199.77 197.82 199.67 478,474 -0.10(-0.05%)
Apr 12, 2019 199.58 200.44 198.88 199.77 361,569 +1.59(+0.80%)
Apr 11, 2019 193.40 199.13 192.70 198.18 399,954 +4.83(+2.50%)
Apr 10, 2019 193.72 193.89 192.04 193.35 224,456 -0.59(-0.31%)
Apr 09, 2019 194.00 195.40 192.41 193.94 515,360 -1.23(-0.63%)
Apr 08, 2019 192.42 195.41 191.49 195.17 228,272 +1.30(+0.67%)
Apr 05, 2019 191.08 193.92 191.07 193.87 279,355 +3.02(+1.58%)
Apr 04, 2019 190.35 193.40 190.35 190.85 263,662 +0.79(+0.42%)
Apr 03, 2019 193.05 193.25 188.68 190.06 301,389 -2.00(-1.04%)
Apr 02, 2019 193.85 194.06 191.81 192.06 293,624 -1.48(-0.76%)
Apr 01, 2019 190.17 193.80 190.13 193.54 397,531 +4.77(+2.53%)
Mar 29, 2019 188.30 189.16 188.04 188.76 298,344 +1.90(+1.02%)
Mar 28, 2019 185.21 187.08 184.65 186.86 218,866 +1.95(+1.05%)
Mar 27, 2019 180.57 187.26 179.47 184.91 377,533 -0.25(-0.14%)
Mar 26, 2019 186.49 187.51 183.19 185.17 352,411 -0.11(-0.06%)
Mar 25, 2019 185.31 186.53 183.86 185.28 283,270 +0.22(+0.12%)
Mar 22, 2019 188.11 188.63 183.67 185.06 526,658 -4.26(-2.25%)
Mar 21, 2019 185.85 190.01 185.85 189.32 189,648 +2.79(+1.49%)
Mar 20, 2019 186.91 188.38 185.73 186.53 330,699 -0.23(-0.12%)
Mar 19, 2019 189.67 190.86 185.93 186.76 359,975 -2.19(-1.16%)
Mar 18, 2019 186.53 189.74 185.57 188.96 361,979 +2.73(+1.47%)
Mar 15, 2019 188.83 189.74 184.51 186.22 1,255,615 -2.63(-1.39%)
Mar 14, 2019 189.47 189.71 187.01 188.86 565,236 -0.48(-0.26%)
Mar 13, 2019 186.34 190.90 186.34 189.34 495,332 +3.77(+2.03%)
Mar 12, 2019 183.06 185.69 181.87 185.57 715,889 +2.89(+1.58%)
Mar 11, 2019 179.73 182.98 178.80 182.68 622,533 +0.36(+0.20%)
Mar 08, 2019 181.90 182.55 180.99 182.31 334,018 -1.22(-0.67%)
Mar 07, 2019 185.43 185.43 181.71 183.54 562,680 -2.83(-1.52%)
Mar 06, 2019 188.44 190.10 185.88 186.37 319,987 -1.71(-0.91%)
Mar 05, 2019 188.54 189.59 187.56 188.08 531,557 +0.07(+0.04%)
Mar 04, 2019 193.11 193.49 187.32 188.01 495,238 -3.31(-1.73%)
Mar 01, 2019 191.67 192.72 188.70 191.32 477,373 +0.54(+0.28%)
Feb 28, 2019 191.48 194.17 188.58 190.78 587,148 -0.76(-0.39%)
Feb 27, 2019 192.84 193.99 190.83 191.53 285,384 -1.63(-0.84%)
Feb 26, 2019 194.36 196.01 193.10 193.16 495,867 -1.43(-0.73%)
Feb 25, 2019 199.21 199.50 194.09 194.59 528,235 -3.20(-1.62%)
Feb 22, 2019 197.80 199.13 197.03 197.79 344,226 +0.06(+0.03%)
Feb 21, 2019 200.54 201.16 196.62 197.73 235,840 -2.67(-1.33%)
Feb 20, 2019 198.41 200.93 197.78 200.40 332,809 +2.57(+1.30%)
Feb 19, 2019 198.41 198.93 196.26 197.83 368,501 -1.54(-0.77%)
Feb 15, 2019 196.50 203.86 196.50 199.37 529,158 +4.74(+2.43%)
Feb 14, 2019 187.62 198.56 183.57 194.64 725,380 -1.37(-0.70%)
Feb 13, 2019 194.69 196.87 194.35 196.01 288,764 +1.56(+0.80%)
Feb 12, 2019 192.52 196.86 192.37 194.45 287,044 +3.38(+1.77%)
Feb 11, 2019 190.86 192.02 189.52 191.07 368,099 +1.17(+0.62%)
Feb 08, 2019 190.01 190.88 188.07 189.90 342,817 -0.89(-0.47%)
Feb 07, 2019 190.54 191.45 188.49 190.79 278,880 -0.75(-0.39%)
Feb 06, 2019 191.81 192.86 190.64 191.54 349,249 -0.67(-0.35%)
Feb 05, 2019 191.70 192.44 189.49 192.21 237,168 +0.44(+0.23%)
Feb 04, 2019 187.28 191.83 187.28 191.78 276,489 +4.50(+2.40%)
Feb 01, 2019 188.47 189.84 186.17 187.28 409,265 -0.07(-0.04%)
Jan 31, 2019 188.47 189.64 186.62 187.35 439,034 -2.12(-1.12%)
Jan 30, 2019 188.70 190.43 185.07 189.47 252,654 +2.12(+1.13%)
Jan 29, 2019 186.08 189.16 185.69 187.35 196,769 +1.70(+0.91%)
Jan 28, 2019 181.64 185.75 181.26 185.65 280,695 +2.27(+1.24%)
Jan 25, 2019 182.59 185.61 182.05 183.38 295,654 +2.75(+1.52%)
Jan 24, 2019 179.03 182.01 178.04 180.63 215,354 +2.21(+1.24%)
Jan 23, 2019 176.35 181.46 175.62 178.42 278,300 +0.10(+0.06%)
Jan 22, 2019 181.10 181.11 177.04 178.32 390,613 -3.44(-1.89%)
Jan 18, 2019 179.68 182.99 179.68 181.76 348,878 +2.88(+1.61%)
Jan 17, 2019 176.07 180.69 176.07 178.88 333,444 +1.41(+0.79%)
Jan 16, 2019 178.66 179.22 175.86 177.48 390,716 -1.74(-0.97%)
Jan 15, 2019 177.61 179.76 176.79 179.22 482,043 +1.32(+0.74%)
Jan 14, 2019 175.42 178.80 174.33 177.89 754,368 +1.37(+0.78%)
Jan 11, 2019 174.24 176.75 171.86 176.52 668,665 +1.81(+1.03%)
Jan 10, 2019 174.24 174.97 171.58 174.72 715,250 +0.21(+0.12%)
Jan 09, 2019 176.96 176.96 172.42 174.51 669,212 -2.15(-1.22%)
Jan 08, 2019 179.94 180.41 175.36 176.66 534,900 -1.20(-0.67%)
Jan 07, 2019 176.90 179.84 174.49 177.86 460,231 +0.43(+0.24%)
Jan 04, 2019 174.15 178.52 173.94 177.43 356,041 +6.06(+3.54%)
Jan 03, 2019 173.76 173.96 169.82 171.37 539,177 -3.38(-1.93%)
Jan 02, 2019 170.26 175.05 169.44 174.74 389,442 +2.04(+1.18%)
Dec 31, 2018 171.40 174.57 171.40 172.70 520,342 +1.94(+1.14%)
Dec 28, 2018 171.29 173.39 169.55 170.76 455,878 +0.54(+0.32%)
Dec 27, 2018 163.25 170.22 162.93 170.22 524,793 +3.46(+2.07%)
Dec 26, 2018 161.41 167.00 158.25 166.76 474,154 +6.11(+3.80%)
Dec 24, 2018 161.23 163.42 157.72 160.65 376,096 -2.30(-1.41%)
Dec 21, 2018 166.87 169.78 162.84 162.95 917,596 -5.14(-3.06%)
Dec 20, 2018 170.09 175.14 165.93 168.08 486,261 -3.20(-1.87%)
Dec 19, 2018 177.90 181.35 170.32 171.29 547,150 -7.57(-4.23%)
Dec 18, 2018 180.13 182.87 178.14 178.85 416,552 -0.25(-0.14%)
Dec 17, 2018 179.47 183.41 177.45 179.10 444,390 -0.85(-0.47%)
Dec 14, 2018 179.11 183.12 178.74 179.95 470,864 -1.26(-0.70%)
Dec 13, 2018 183.93 183.93 179.92 181.21 431,122 -2.68(-1.46%)
Dec 12, 2018 184.03 187.92 183.26 183.89 373,883 +1.84(+1.01%)
Dec 11, 2018 183.91 184.79 180.00 182.05 460,507 +0.95(+0.53%)
Dec 10, 2018 182.40 185.13 177.57 181.10 715,197 +0.97(+0.54%)
Dec 07, 2018 183.85 186.95 179.87 180.13 505,245 -3.99(-2.17%)
Dec 06, 2018 181.22 184.25 176.60 184.12 1,073,945 -0.66(-0.36%)
Dec 04, 2018 193.93 196.34 184.28 184.78 671,751 -9.36(-4.82%)
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.