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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 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 30, 2020 150.19 151.27 146.32 147.42 666,071 -3.99(-2.64%)
Nov 27, 2020 152.42 152.42 150.37 151.41 151,478 -0.92(-0.60%)
Nov 25, 2020 155.64 155.99 151.97 152.33 309,585 -3.87(-2.47%)
Nov 24, 2020 152.49 157.72 152.49 156.20 435,615 +5.26(+3.49%)
Nov 23, 2020 146.35 151.07 146.26 150.93 464,141 +5.82(+4.01%)
Nov 20, 2020 148.27 148.93 144.17 145.11 579,790 -3.17(-2.14%)
Nov 19, 2020 148.33 149.37 146.89 148.28 301,128 -0.74(-0.50%)
Nov 18, 2020 150.59 150.90 149.00 149.02 282,492 +0.18(+0.12%)
Nov 17, 2020 148.10 151.08 147.69 148.84 341,242 -0.40(-0.27%)
Nov 16, 2020 151.08 152.41 148.70 149.24 534,245 -0.69(-0.46%)
Nov 13, 2020 146.39 151.00 145.88 149.93 414,058 +5.01(+3.46%)
Nov 12, 2020 143.66 145.78 142.66 144.92 343,940 +0.45(+0.31%)
Nov 11, 2020 147.66 148.18 144.36 144.47 491,160 -3.20(-2.17%)
Nov 10, 2020 143.70 150.28 143.64 147.67 534,648 +5.09(+3.57%)
Nov 09, 2020 146.26 150.55 141.91 142.58 691,461 +2.97(+2.13%)
Nov 06, 2020 138.49 141.53 138.49 139.60 354,000 +0.83(+0.60%)
Nov 05, 2020 138.94 145.76 136.07 138.77 869,132 +1.00(+0.72%)
Nov 04, 2020 144.33 145.11 137.72 137.78 620,114 -5.65(-3.94%)
Nov 03, 2020 139.20 144.43 138.58 143.43 429,435 +6.76(+4.95%)
Nov 02, 2020 136.60 139.06 134.67 136.66 434,657 +1.85(+1.37%)
Oct 30, 2020 130.39 134.98 130.39 134.81 329,605 +4.12(+3.15%)
Oct 29, 2020 128.49 131.15 126.88 130.69 354,567 +1.38(+1.07%)
Oct 28, 2020 131.68 133.81 128.83 129.31 385,554 -4.62(-3.45%)
Oct 27, 2020 136.03 136.41 133.63 133.93 310,832 -2.93(-2.14%)
Oct 26, 2020 138.44 138.74 136.07 136.85 373,727 -2.84(-2.04%)
Oct 23, 2020 140.09 140.63 139.05 139.70 283,112 +0.54(+0.39%)
Oct 22, 2020 137.06 139.43 136.39 139.16 255,022 +2.48(+1.81%)
Oct 21, 2020 135.02 137.26 134.06 136.68 322,924 +1.66(+1.23%)
Oct 20, 2020 135.00 136.64 133.60 135.02 250,663 +0.68(+0.50%)
Oct 19, 2020 135.68 137.10 133.92 134.34 235,987 -0.95(-0.70%)
Oct 16, 2020 135.10 137.51 133.69 135.29 411,870 +0.41(+0.30%)
Oct 15, 2020 137.56 137.56 134.24 134.88 415,443 -3.64(-2.63%)
Oct 14, 2020 134.71 139.75 134.71 138.52 260,000 +2.81(+2.07%)
Oct 13, 2020 135.29 137.19 134.90 135.71 286,571 -0.91(-0.66%)
Oct 12, 2020 137.10 139.19 135.39 136.62 266,130 -0.48(-0.35%)
Oct 09, 2020 137.96 138.39 136.21 137.10 444,797 +0.31(+0.23%)
Oct 08, 2020 136.00 136.84 133.60 136.79 305,319 +1.55(+1.15%)
Oct 07, 2020 135.67 137.70 134.71 135.24 347,035 +0.74(+0.55%)
Oct 06, 2020 135.21 138.29 133.99 134.50 451,702 +0.74(+0.55%)
Oct 05, 2020 133.56 134.44 132.16 133.75 369,218 +2.00(+1.52%)
Oct 02, 2020 125.43 131.93 125.43 131.75 429,701 +3.79(+2.97%)
Oct 01, 2020 128.67 130.59 127.34 127.96 398,361 -0.70(-0.55%)
Sep 30, 2020 129.89 130.66 128.01 128.66 402,793 -0.42(-0.33%)
Sep 29, 2020 130.37 131.19 128.77 129.08 254,963 -1.75(-1.34%)
Sep 28, 2020 130.92 132.77 129.53 130.84 372,634 +1.75(+1.35%)
Sep 25, 2020 126.73 129.90 126.73 129.09 301,272 +1.58(+1.24%)
Sep 24, 2020 127.33 128.92 124.72 127.51 449,021 +0.05(+0.04%)
Sep 23, 2020 131.82 133.04 126.35 127.46 472,045 -3.82(-2.91%)
Sep 22, 2020 131.54 133.39 130.08 131.28 399,399 -0.27(-0.20%)
Sep 21, 2020 134.10 134.78 130.44 131.54 522,160 -4.83(-3.54%)
Sep 18, 2020 137.12 138.51 136.00 136.37 733,818 -1.29(-0.94%)
Sep 17, 2020 133.47 138.21 132.98 137.66 419,219 +2.42(+1.79%)
Sep 16, 2020 132.70 137.21 131.61 135.24 394,353 +2.44(+1.84%)
Sep 15, 2020 134.17 134.50 131.63 132.79 490,136 -1.44(-1.08%)
Sep 14, 2020 135.29 135.39 131.69 134.24 659,405 -0.50(-0.37%)
Sep 11, 2020 126.24 135.51 126.24 134.74 916,178 +8.75(+6.94%)
Sep 10, 2020 130.61 131.87 125.82 125.99 868,720 -3.22(-2.49%)
Sep 09, 2020 130.19 131.46 126.71 129.21 629,781 -0.38(-0.29%)
Sep 08, 2020 134.46 135.24 129.21 129.59 983,879 -5.26(-3.90%)
Sep 04, 2020 138.52 140.30 134.21 134.84 654,835 -2.39(-1.74%)
Sep 03, 2020 139.93 141.17 135.14 137.23 676,738 -1.12(-0.81%)
Sep 02, 2020 137.38 139.76 136.02 138.35 808,395 +0.93(+0.68%)
Sep 01, 2020 137.20 137.82 134.95 137.42 809,992 -1.09(-0.79%)
Aug 31, 2020 138.73 139.62 136.84 138.51 696,350 -0.86(-0.62%)
Aug 28, 2020 140.54 140.86 138.44 139.37 452,455 -0.90(-0.64%)
Aug 27, 2020 140.09 142.88 139.40 140.26 514,273 +0.53(+0.38%)
Aug 26, 2020 143.55 143.94 139.39 139.73 506,430 -4.59(-3.18%)
Aug 25, 2020 147.83 148.16 143.58 144.32 287,774 -2.94(-2.00%)
Aug 24, 2020 144.51 147.37 143.11 147.26 340,379 +3.22(+2.24%)
Aug 21, 2020 144.46 146.62 143.53 144.04 365,416 -0.83(-0.57%)
Aug 20, 2020 146.65 147.08 144.75 144.86 286,453 -2.93(-1.98%)
Aug 19, 2020 147.08 149.36 147.08 147.80 251,035 +0.44(+0.30%)
Aug 18, 2020 147.70 148.38 146.59 147.36 367,725 -0.73(-0.49%)
Aug 17, 2020 151.40 151.54 147.69 148.09 388,234 -3.45(-2.28%)
Aug 14, 2020 148.57 153.45 148.46 151.54 238,985 +2.51(+1.68%)
Aug 13, 2020 148.10 150.56 146.96 149.03 419,914 -0.04(-0.02%)
Aug 12, 2020 154.38 154.38 148.00 149.07 458,770 -3.97(-2.59%)
Aug 11, 2020 156.39 158.45 152.90 153.03 254,960 -0.54(-0.35%)
Aug 10, 2020 152.44 155.26 150.61 153.57 564,094 +1.12(+0.73%)
Aug 07, 2020 146.61 154.15 146.59 152.45 606,164 +4.63(+3.13%)
Aug 06, 2020 155.28 158.37 145.28 147.82 1,289,681 -14.41(-8.88%)
Aug 05, 2020 159.30 162.23 158.04 162.23 499,978 +4.66(+2.96%)
Aug 04, 2020 159.27 160.53 156.95 157.57 306,329 -1.64(-1.03%)
Aug 03, 2020 158.02 160.69 157.49 159.21 247,028 +1.48(+0.94%)
Jul 31, 2020 158.36 159.46 155.49 157.73 344,711 -0.98(-0.62%)
Jul 30, 2020 157.69 160.70 157.05 158.71 195,117 -0.99(-0.62%)
Jul 29, 2020 159.21 160.46 156.71 159.70 142,439 +0.81(+0.51%)
Jul 28, 2020 157.14 161.17 157.14 158.89 210,193 +1.63(+1.03%)
Jul 27, 2020 160.18 160.18 156.78 157.27 222,069 -3.50(-2.18%)
Jul 24, 2020 164.27 165.49 160.44 160.77 212,443 -3.50(-2.13%)
Jul 23, 2020 162.99 166.78 162.40 164.27 264,088 +1.18(+0.72%)
Jul 22, 2020 161.54 163.90 161.00 163.09 268,777 +1.45(+0.90%)
Jul 21, 2020 160.72 163.68 160.72 161.63 216,417 +1.62(+1.01%)
Jul 20, 2020 163.05 163.43 159.36 160.02 300,669 -4.28(-2.61%)
Jul 17, 2020 163.46 164.69 161.81 164.30 270,593 +1.43(+0.88%)
Jul 16, 2020 160.53 165.47 159.54 162.87 297,801 +2.18(+1.36%)
Jul 15, 2020 159.98 161.95 158.71 160.69 263,327 +4.68(+3.00%)
Jul 14, 2020 154.36 156.95 152.77 156.01 335,935 +2.00(+1.30%)
Jul 13, 2020 153.63 156.71 152.24 154.02 371,722 +2.34(+1.54%)
Jul 10, 2020 147.02 151.96 147.02 151.67 297,245 +4.78(+3.26%)
Jul 09, 2020 151.16 151.55 146.51 146.89 352,232 -5.19(-3.42%)
Jul 08, 2020 152.83 154.68 151.29 152.08 367,352 -0.75(-0.49%)
Jul 07, 2020 155.84 159.14 152.71 152.84 228,733 -4.50(-2.86%)
Jul 06, 2020 159.97 160.34 157.04 157.34 193,848 +0.15(+0.10%)
Jul 02, 2020 159.74 160.66 156.74 157.19 256,826 -0.56(-0.36%)
Jul 01, 2020 159.95 161.37 157.22 157.75 306,403 -0.69(-0.44%)
Jun 30, 2020 159.95 161.70 157.29 158.44 299,725 -2.65(-1.65%)
Jun 29, 2020 157.65 161.53 157.50 161.09 371,647 +5.86(+3.77%)
Jun 26, 2020 156.17 156.91 152.99 155.23 1,007,483 -1.04(-0.67%)
Jun 25, 2020 150.38 156.37 150.21 156.28 436,179 +4.44(+2.92%)
Jun 24, 2020 158.76 159.13 151.71 151.84 429,351 -9.03(-5.62%)
Jun 23, 2020 162.90 163.31 159.35 160.87 362,490 -0.68(-0.42%)
Jun 22, 2020 160.86 161.81 158.75 161.55 421,008 -0.67(-0.41%)
Jun 19, 2020 168.08 168.08 160.59 162.22 709,908 -2.57(-1.56%)
Jun 18, 2020 164.68 169.02 164.49 164.79 335,139 -2.23(-1.34%)
Jun 17, 2020 168.77 170.47 166.86 167.03 316,897 -1.48(-0.88%)
Jun 16, 2020 172.03 173.09 166.46 168.51 328,237 +3.18(+1.92%)
Jun 15, 2020 160.98 166.45 160.98 165.33 445,776 -0.19(-0.12%)
Jun 12, 2020 169.38 169.81 162.63 165.52 359,249 +1.35(+0.82%)
Jun 11, 2020 173.00 176.15 163.70 164.17 405,939 -14.72(-8.23%)
Jun 10, 2020 178.69 182.11 175.12 178.89 525,782 -0.68(-0.38%)
Jun 09, 2020 184.32 186.03 178.79 179.57 335,711 -7.50(-4.01%)
Jun 08, 2020 185.81 188.04 185.24 187.07 358,998 +3.13(+1.70%)
Jun 05, 2020 186.85 187.87 183.00 183.93 374,337 +3.68(+2.04%)
Jun 04, 2020 181.03 183.08 179.01 180.26 445,372 -1.04(-0.58%)
Jun 03, 2020 178.37 183.10 177.05 181.30 402,463 +4.92(+2.79%)
Jun 02, 2020 179.49 179.58 175.78 176.38 421,440 -1.16(-0.65%)
Jun 01, 2020 181.35 185.00 176.65 177.54 389,229 -3.96(-2.18%)
May 29, 2020 179.88 183.10 178.27 181.50 391,077 -0.72(-0.39%)
May 28, 2020 189.50 190.64 181.63 182.22 380,150 -3.82(-2.05%)
May 27, 2020 177.91 186.15 177.91 186.04 478,445 +11.29(+6.46%)
May 26, 2020 170.30 176.40 170.30 174.75 466,459 +9.62(+5.83%)
May 22, 2020 166.12 166.79 161.02 165.13 476,721 +1.15(+0.70%)
May 21, 2020 160.31 164.98 160.30 163.98 334,441 +5.77(+3.65%)
May 20, 2020 158.91 161.41 157.65 158.21 376,710 +1.45(+0.93%)
May 19, 2020 163.44 163.44 156.72 156.75 396,858 -6.24(-3.83%)
May 18, 2020 159.62 164.11 158.90 162.99 507,292 +8.92(+5.79%)
May 15, 2020 150.56 156.55 150.56 154.08 326,853 -1.52(-0.97%)
May 14, 2020 151.64 155.67 149.49 155.59 353,056 +1.77(+1.15%)
May 13, 2020 155.41 156.09 152.31 153.82 310,503 -2.94(-1.88%)
May 12, 2020 161.57 163.40 156.76 156.77 397,662 -4.15(-2.58%)
May 11, 2020 161.82 164.72 159.71 160.92 379,856 -2.23(-1.37%)
May 08, 2020 158.11 166.62 158.11 163.15 613,306 +6.57(+4.19%)
May 07, 2020 163.75 170.09 155.12 156.58 850,802 -4.82(-2.99%)
May 06, 2020 166.32 166.81 160.72 161.40 375,204 -3.63(-2.20%)
May 05, 2020 164.39 167.69 164.22 165.04 354,199 +2.43(+1.50%)
May 04, 2020 166.09 166.09 159.23 162.60 469,778 -5.14(-3.06%)
May 01, 2020 170.38 171.05 164.53 167.75 478,270 -5.19(-3.00%)
Apr 30, 2020 174.34 174.34 170.08 172.93 379,479 -3.74(-2.12%)
Apr 29, 2020 176.17 178.69 172.25 176.67 340,744 +3.87(+2.24%)
Apr 28, 2020 169.45 174.55 169.22 172.81 390,335 +2.72(+1.60%)
Apr 27, 2020 167.74 171.33 166.28 170.09 480,530 +3.40(+2.04%)
Apr 24, 2020 169.96 170.01 165.65 166.69 275,384 -2.05(-1.22%)
Apr 23, 2020 169.11 171.63 167.57 168.74 298,241 +0.49(+0.29%)
Apr 22, 2020 170.45 171.59 167.33 168.25 344,833 +1.61(+0.96%)
Apr 21, 2020 170.67 172.34 164.37 166.64 369,109 -7.06(-4.06%)
Apr 20, 2020 176.65 177.22 173.48 173.70 358,802 -3.34(-1.89%)
Apr 17, 2020 177.99 179.64 174.38 177.04 590,616 +3.14(+1.81%)
Apr 16, 2020 172.52 175.40 171.19 173.90 294,344 +1.36(+0.79%)
Apr 15, 2020 175.53 176.21 169.64 172.54 296,176 -5.46(-3.07%)
Apr 14, 2020 179.26 181.12 176.09 178.00 258,079 +2.19(+1.25%)
Apr 13, 2020 174.16 177.12 172.45 175.81 240,353 +1.99(+1.14%)
Apr 09, 2020 178.89 179.69 172.44 173.82 483,473 -2.76(-1.56%)
Apr 08, 2020 176.21 178.98 174.22 176.57 301,506 +3.34(+1.93%)
Apr 07, 2020 180.76 182.73 173.07 173.23 272,748 -1.78(-1.02%)
Apr 06, 2020 169.20 176.98 169.20 175.01 372,271 +11.45(+7.00%)
Apr 03, 2020 160.91 166.68 160.01 163.56 382,749 +0.36(+0.22%)
Apr 02, 2020 155.35 166.26 154.87 163.20 400,505 +6.78(+4.33%)
Apr 01, 2020 157.75 160.66 153.62 156.43 445,039 -8.19(-4.98%)
Mar 31, 2020 169.49 171.86 161.92 164.62 575,324 -6.62(-3.87%)
Mar 30, 2020 168.50 173.69 166.90 171.24 426,378 +3.57(+2.13%)
Mar 27, 2020 170.27 174.16 166.79 167.67 524,537 -8.76(-4.97%)
Mar 26, 2020 160.97 177.71 160.08 176.44 475,713 +16.13(+10.06%)
Mar 25, 2020 151.50 165.63 148.36 160.31 567,038 +10.90(+7.29%)
Mar 24, 2020 147.18 152.64 143.93 149.41 451,253 +10.31(+7.41%)
Mar 23, 2020 142.76 143.24 132.94 139.11 512,079 -4.83(-3.36%)
Mar 20, 2020 153.30 155.65 141.89 143.94 458,126 -9.17(-5.99%)
Mar 19, 2020 152.72 176.36 150.61 153.11 646,137 -2.61(-1.68%)
Mar 18, 2020 135.69 156.62 134.15 155.72 639,218 +10.17(+6.99%)
Mar 17, 2020 143.99 146.95 134.63 145.55 845,579 +4.00(+2.83%)
Mar 16, 2020 148.04 154.28 141.37 141.55 507,687 -19.83(-12.29%)
Mar 13, 2020 167.76 167.76 154.67 161.38 481,923 +1.77(+1.11%)
Mar 12, 2020 164.84 174.23 159.50 159.61 689,306 -19.21(-10.74%)
Mar 11, 2020 184.04 185.38 174.69 178.81 622,987 -10.37(-5.48%)
Mar 10, 2020 181.88 189.24 177.32 189.19 557,884 +13.15(+7.47%)
Mar 09, 2020 177.23 183.01 172.61 176.04 723,587 -8.53(-4.62%)
Mar 06, 2020 184.44 188.54 180.44 184.57 611,203 -4.88(-2.58%)
Mar 05, 2020 193.35 195.72 188.21 189.45 419,262 -8.90(-4.49%)
Mar 04, 2020 192.03 199.37 189.32 198.35 459,334 +10.79(+5.75%)
Mar 03, 2020 190.17 195.77 186.45 187.56 973,145 -1.84(-0.97%)
Mar 02, 2020 187.54 190.37 183.43 189.40 1,020,737 +3.71(+2.00%)
Feb 28, 2020 188.35 191.87 181.51 185.69 1,186,988 -8.78(-4.52%)
Feb 27, 2020 192.42 198.15 190.88 194.47 740,537 -3.14(-1.59%)
Feb 26, 2020 201.80 204.39 196.90 197.61 472,135 -2.76(-1.38%)
Feb 25, 2020 211.60 212.09 199.30 200.38 422,802 -10.80(-5.11%)
Feb 24, 2020 208.21 212.55 206.34 211.18 406,251 -1.06(-0.50%)
Feb 21, 2020 212.50 213.55 210.54 212.24 273,790 -1.26(-0.59%)
Feb 20, 2020 211.34 215.38 211.26 213.50 402,834 +1.55(+0.73%)
Feb 19, 2020 215.17 216.10 211.38 211.95 598,602 -1.62(-0.76%)
Feb 18, 2020 220.31 220.41 213.34 213.57 743,084 -7.83(-3.54%)
Feb 14, 2020 226.37 226.92 220.63 221.40 581,832 -3.73(-1.66%)
Feb 13, 2020 233.86 237.98 223.98 225.13 706,946 -17.73(-7.30%)
Feb 12, 2020 242.11 242.86 239.19 242.86 404,089 +1.81(+0.75%)
Feb 11, 2020 242.94 243.33 239.32 241.06 300,399 -0.76(-0.32%)
Feb 10, 2020 241.64 243.82 239.79 241.82 269,168 -0.20(-0.08%)
Feb 07, 2020 240.66 242.44 240.43 242.02 208,400 +0.86(+0.36%)
Feb 06, 2020 243.70 243.70 240.98 241.16 223,632 -1.24(-0.51%)
Feb 05, 2020 240.09 243.20 238.69 242.40 249,499 +4.05(+1.70%)
Feb 04, 2020 237.50 240.17 237.40 238.35 277,639 +3.34(+1.42%)
Feb 03, 2020 236.16 239.65 234.47 235.01 303,161 +0.31(+0.13%)
Jan 31, 2020 238.32 238.88 232.77 234.70 426,921 -4.32(-1.81%)
Jan 30, 2020 235.23 239.17 235.23 239.02 300,744 +1.32(+0.56%)
Jan 29, 2020 247.37 247.58 235.67 237.70 675,198 -8.96(-3.63%)
Jan 28, 2020 247.16 249.04 244.01 246.66 355,349 +0.17(+0.07%)
Jan 27, 2020 244.65 247.72 243.89 246.49 257,201 -2.12(-0.85%)
Jan 24, 2020 249.77 249.81 246.77 248.61 252,549 -0.57(-0.23%)
Jan 23, 2020 247.59 250.18 246.73 249.18 186,112 +1.22(+0.49%)
Jan 22, 2020 248.33 249.16 246.13 247.95 271,630 -2.54(-1.02%)
Jan 21, 2020 249.09 251.42 248.16 250.50 332,337 +0.68(+0.27%)
Jan 17, 2020 250.24 250.34 248.89 249.81 224,081 +1.12(+0.45%)
Jan 16, 2020 247.62 249.14 247.09 248.70 382,823 +2.22(+0.90%)
Jan 15, 2020 244.31 248.19 244.31 246.48 263,570 +2.44(+1.00%)
Jan 14, 2020 245.91 245.91 243.18 244.04 342,944 -3.08(-1.25%)
Jan 13, 2020 243.96 247.62 242.96 247.13 206,061 +3.49(+1.43%)
Jan 10, 2020 248.41 251.52 243.29 243.64 427,366 -4.56(-1.84%)
Jan 09, 2020 242.72 249.10 241.93 248.20 1,069,815 +6.34(+2.62%)
Jan 08, 2020 241.61 245.29 239.47 241.86 1,173,211 +1.35(+0.56%)
Jan 07, 2020 238.30 241.29 236.54 240.51 481,467 +2.21(+0.93%)
Jan 06, 2020 239.17 240.34 236.37 238.30 505,593 +1.35(+0.57%)
Jan 03, 2020 227.69 237.22 226.53 236.95 453,722 +6.88(+2.99%)
Jan 02, 2020 226.61 230.07 225.72 230.07 227,780 +4.47(+1.98%)
Dec 31, 2019 226.52 227.98 225.16 225.60 159,247 -0.84(-0.37%)
Dec 30, 2019 226.14 227.70 225.32 226.44 136,741 +0.67(+0.29%)
Dec 27, 2019 227.86 228.27 225.59 225.77 165,808 -1.38(-0.61%)
Dec 26, 2019 228.54 229.11 225.96 227.15 161,139 -1.25(-0.55%)
Dec 24, 2019 230.34 230.78 227.90 228.40 102,865 -1.35(-0.59%)
Dec 23, 2019 229.01 231.49 227.59 229.74 225,532 +1.24(+0.54%)
Dec 20, 2019 233.82 233.82 226.86 228.50 641,327 -0.12(-0.05%)
Dec 19, 2019 226.29 228.69 225.51 228.62 372,496 +2.28(+1.01%)
Dec 18, 2019 227.10 227.15 225.03 226.34 323,436 -0.62(-0.27%)
Dec 17, 2019 227.06 227.22 225.32 226.97 257,900 +0.08(+0.04%)
Dec 16, 2019 227.18 228.18 225.96 226.88 241,033 +0.96(+0.43%)
Dec 13, 2019 227.65 230.01 225.42 225.92 196,613 -2.98(-1.30%)
Dec 12, 2019 228.12 230.45 228.06 228.90 251,209 +0.73(+0.32%)
Dec 11, 2019 226.67 228.22 225.33 228.17 271,860 +1.76(+0.78%)
Dec 10, 2019 227.96 228.57 225.99 226.41 232,596 -1.30(-0.57%)
Dec 09, 2019 227.23 228.57 225.52 227.71 270,996 -0.16(-0.07%)
Dec 06, 2019 229.14 229.48 227.55 227.87 280,017 +1.24(+0.55%)
Dec 05, 2019 229.47 229.82 225.92 226.63 434,559 -2.22(-0.97%)
Dec 04, 2019 225.08 229.81 224.81 228.85 495,729 +4.75(+2.12%)
Dec 03, 2019 223.10 225.65 222.66 224.11 424,114 -0.74(-0.33%)
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.