Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 152.54 153.64 148.61 149.72 655,803 -4.06(-2.64%)
Nov 27, 2020 154.81 154.81 152.72 153.78 149,143 -0.94(-0.60%)
Nov 25, 2020 158.08 158.43 154.35 154.72 304,813 -3.93(-2.47%)
Nov 24, 2020 154.88 160.19 154.88 158.64 428,900 +5.35(+3.49%)
Nov 23, 2020 148.64 153.43 148.55 153.29 456,985 +5.91(+4.01%)
Nov 20, 2020 150.59 151.26 146.42 147.38 570,852 -3.22(-2.14%)
Nov 19, 2020 150.65 151.71 149.19 150.60 296,485 -0.75(-0.50%)
Nov 18, 2020 152.95 153.27 151.34 151.35 278,137 +0.19(+0.12%)
Nov 17, 2020 150.42 153.44 150.00 151.17 335,982 -0.41(-0.27%)
Nov 16, 2020 153.44 154.80 151.03 151.58 526,009 -0.70(-0.46%)
Nov 13, 2020 148.68 153.37 148.16 152.27 407,675 +5.09(+3.46%)
Nov 12, 2020 145.91 148.07 144.89 147.19 338,638 +0.46(+0.31%)
Nov 11, 2020 149.97 150.50 146.62 146.73 483,588 -3.25(-2.17%)
Nov 10, 2020 145.95 152.63 145.88 149.98 526,405 +5.17(+3.57%)
Nov 09, 2020 148.55 152.90 144.13 144.81 680,802 +3.02(+2.13%)
Nov 06, 2020 140.66 143.74 140.66 141.79 348,543 +0.84(+0.60%)
Nov 05, 2020 141.11 148.04 138.20 140.95 855,734 +1.01(+0.72%)
Nov 04, 2020 146.59 147.38 139.88 139.93 610,555 -5.74(-3.94%)
Nov 03, 2020 141.38 146.69 140.75 145.67 422,815 +6.87(+4.95%)
Nov 02, 2020 138.74 141.23 136.78 138.80 427,956 +1.88(+1.37%)
Oct 30, 2020 132.43 137.09 132.43 136.93 324,524 +4.19(+3.16%)
Oct 29, 2020 130.50 133.20 128.87 132.74 349,101 +1.40(+1.07%)
Oct 28, 2020 133.74 135.90 130.84 131.34 379,610 -4.69(-3.45%)
Oct 27, 2020 138.16 138.55 135.72 136.03 306,040 -2.97(-2.14%)
Oct 26, 2020 140.61 140.91 138.21 139.00 367,966 -2.89(-2.04%)
Oct 23, 2020 142.28 142.84 141.22 141.88 278,748 +0.55(+0.39%)
Oct 22, 2020 139.21 141.61 138.52 141.34 251,091 +2.52(+1.81%)
Oct 21, 2020 137.13 139.41 136.16 138.82 317,946 +1.69(+1.23%)
Oct 20, 2020 137.11 138.78 135.69 137.13 246,799 +0.69(+0.50%)
Oct 19, 2020 137.81 139.25 136.02 136.44 232,350 -0.96(-0.70%)
Oct 16, 2020 137.21 139.66 135.78 137.41 405,520 +0.42(+0.30%)
Oct 15, 2020 139.71 139.71 136.34 136.99 409,038 -3.69(-2.63%)
Oct 14, 2020 136.82 141.94 136.82 140.69 255,991 +2.85(+2.07%)
Oct 13, 2020 137.41 139.34 137.01 137.84 282,154 -0.92(-0.66%)
Oct 12, 2020 139.25 141.37 137.51 138.75 262,027 -0.49(-0.35%)
Oct 09, 2020 140.12 140.56 138.35 139.25 437,941 +0.32(+0.23%)
Oct 08, 2020 138.13 138.99 135.69 138.93 300,613 +1.58(+1.15%)
Oct 07, 2020 137.80 139.86 136.82 137.35 341,685 +0.75(+0.55%)
Oct 06, 2020 137.32 140.45 136.09 136.60 444,739 +0.75(+0.55%)
Oct 05, 2020 135.65 136.54 134.23 135.85 363,526 +2.03(+1.52%)
Oct 02, 2020 127.39 133.99 127.39 133.81 423,077 +3.85(+2.96%)
Oct 01, 2020 130.69 132.64 129.33 129.96 392,220 -0.72(-0.55%)
Sep 30, 2020 131.92 132.70 130.02 130.68 396,584 -0.43(-0.33%)
Sep 29, 2020 132.41 133.25 130.79 131.10 251,033 -1.78(-1.34%)
Sep 28, 2020 132.97 134.85 131.56 132.89 366,890 +1.77(+1.35%)
Sep 25, 2020 128.72 131.93 128.72 131.11 296,628 +1.61(+1.24%)
Sep 24, 2020 129.32 130.94 126.68 129.51 442,099 +0.06(+0.04%)
Sep 23, 2020 133.88 135.12 128.33 129.45 464,768 -3.88(-2.91%)
Sep 22, 2020 133.60 135.48 132.12 133.33 393,242 -0.27(-0.20%)
Sep 21, 2020 136.20 136.89 132.48 133.60 514,111 -4.90(-3.54%)
Sep 18, 2020 139.26 140.68 138.13 138.50 722,505 -1.31(-0.94%)
Sep 17, 2020 135.56 140.37 135.06 139.81 412,756 +2.46(+1.79%)
Sep 16, 2020 134.78 139.36 133.67 137.35 388,274 +2.48(+1.84%)
Sep 15, 2020 136.27 136.60 133.69 134.87 482,580 -1.47(-1.08%)
Sep 14, 2020 137.41 137.51 133.75 136.34 649,240 -0.51(-0.37%)
Sep 11, 2020 128.22 137.63 128.22 136.85 902,055 +8.89(+6.94%)
Sep 10, 2020 132.66 133.94 127.79 127.97 855,328 -3.27(-2.49%)
Sep 09, 2020 132.23 133.52 128.69 131.23 620,073 -0.38(-0.29%)
Sep 08, 2020 136.56 137.36 131.23 131.62 968,712 -5.34(-3.90%)
Sep 04, 2020 140.69 142.50 136.31 136.95 644,740 -2.42(-1.74%)
Sep 03, 2020 142.12 143.38 137.26 139.38 666,305 -1.14(-0.81%)
Sep 02, 2020 139.53 141.95 138.15 140.52 795,933 +0.95(+0.68%)
Sep 01, 2020 139.35 139.98 137.06 139.57 797,506 -1.10(-0.79%)
Aug 31, 2020 140.90 141.81 138.98 140.68 685,615 -0.87(-0.62%)
Aug 28, 2020 142.74 143.06 140.61 141.55 445,480 -0.91(-0.64%)
Aug 27, 2020 142.28 145.11 141.59 142.46 506,345 +0.54(+0.38%)
Aug 26, 2020 145.79 146.19 141.57 141.92 498,623 -4.66(-3.18%)
Aug 25, 2020 150.15 150.48 145.83 146.58 283,338 -2.99(-2.00%)
Aug 24, 2020 146.77 149.68 145.35 149.57 335,132 +3.27(+2.24%)
Aug 21, 2020 146.72 148.92 145.78 146.29 359,783 -0.84(-0.57%)
Aug 20, 2020 148.95 149.38 147.01 147.13 282,037 -2.98(-1.98%)
Aug 19, 2020 149.38 151.70 149.38 150.11 247,165 +0.44(+0.30%)
Aug 18, 2020 150.01 150.70 148.89 149.67 362,056 -0.74(-0.49%)
Aug 17, 2020 153.77 153.91 150.00 150.41 382,249 -3.50(-2.28%)
Aug 14, 2020 150.89 155.85 150.78 153.91 235,301 +2.55(+1.68%)
Aug 13, 2020 150.42 152.91 149.26 151.36 413,440 -0.04(-0.02%)
Aug 12, 2020 156.80 156.80 150.32 151.40 451,698 -4.03(-2.59%)
Aug 11, 2020 158.83 160.93 155.29 155.43 251,029 -0.54(-0.35%)
Aug 10, 2020 154.83 157.69 152.97 155.97 555,398 +1.13(+0.73%)
Aug 07, 2020 148.90 156.57 148.88 154.84 596,819 +4.70(+3.13%)
Aug 06, 2020 157.71 160.85 147.56 150.14 1,269,800 -14.63(-8.88%)
Aug 05, 2020 161.79 164.77 160.51 164.77 492,271 +4.73(+2.96%)
Aug 04, 2020 161.77 163.04 159.41 160.04 301,607 -1.66(-1.03%)
Aug 03, 2020 160.49 163.21 159.96 161.70 243,220 +1.50(+0.94%)
Jul 31, 2020 160.84 161.96 157.92 160.20 339,397 -1.00(-0.62%)
Jul 30, 2020 160.16 163.22 159.51 161.19 192,110 -1.00(-0.62%)
Jul 29, 2020 161.70 162.97 159.17 162.20 140,243 +0.82(+0.51%)
Jul 28, 2020 159.60 163.70 159.60 161.38 206,953 +1.65(+1.03%)
Jul 27, 2020 162.69 162.69 159.23 159.73 218,645 -3.56(-2.18%)
Jul 24, 2020 166.84 168.08 162.96 163.29 209,168 -3.55(-2.13%)
Jul 23, 2020 165.54 169.39 164.94 166.84 260,017 +1.20(+0.72%)
Jul 22, 2020 164.07 166.46 163.52 165.64 264,633 +1.47(+0.90%)
Jul 21, 2020 163.23 166.24 163.23 164.16 213,081 +1.64(+1.01%)
Jul 20, 2020 165.60 165.99 161.86 162.52 296,034 -4.35(-2.61%)
Jul 17, 2020 166.02 167.26 164.34 166.88 266,421 +1.46(+0.88%)
Jul 16, 2020 163.05 168.07 162.04 165.42 293,210 +2.21(+1.36%)
Jul 15, 2020 162.49 164.49 161.19 163.21 259,268 +4.75(+3.00%)
Jul 14, 2020 156.78 159.41 155.16 158.46 330,756 +2.03(+1.30%)
Jul 13, 2020 156.04 159.17 154.62 156.43 365,992 +2.38(+1.54%)
Jul 10, 2020 149.33 154.33 149.33 154.05 292,662 +4.86(+3.26%)
Jul 09, 2020 153.53 153.92 148.81 149.19 346,802 -5.28(-3.42%)
Jul 08, 2020 155.22 157.10 153.66 154.46 361,689 -0.77(-0.49%)
Jul 07, 2020 158.28 161.63 155.10 155.23 225,207 -4.57(-2.86%)
Jul 06, 2020 162.48 162.85 159.50 159.80 190,859 +0.16(+0.10%)
Jul 02, 2020 162.24 163.18 159.19 159.65 252,867 -0.57(-0.36%)
Jul 01, 2020 162.46 163.90 159.68 160.22 301,680 -0.70(-0.44%)
Jun 30, 2020 162.46 164.23 159.76 160.92 295,104 -2.69(-1.65%)
Jun 29, 2020 160.12 164.06 159.97 163.61 365,918 +5.95(+3.77%)
Jun 26, 2020 158.61 159.36 155.38 157.66 991,952 -1.06(-0.67%)
Jun 25, 2020 152.74 158.82 152.56 158.72 429,455 +4.51(+2.92%)
Jun 24, 2020 161.25 161.62 154.09 154.21 422,732 -9.18(-5.62%)
Jun 23, 2020 165.45 165.86 161.84 163.39 356,902 -0.69(-0.42%)
Jun 22, 2020 163.38 164.34 161.23 164.08 414,518 -0.68(-0.41%)
Jun 19, 2020 170.71 170.71 163.11 164.76 698,964 -2.61(-1.56%)
Jun 18, 2020 167.25 171.66 167.07 167.37 329,972 -2.27(-1.34%)
Jun 17, 2020 171.41 173.14 169.48 169.64 312,011 -1.50(-0.88%)
Jun 16, 2020 174.72 175.80 169.07 171.15 323,177 +3.23(+1.92%)
Jun 15, 2020 163.50 169.05 163.50 167.92 438,904 -0.19(-0.12%)
Jun 12, 2020 172.03 172.47 165.18 168.11 353,711 +1.37(+0.82%)
Jun 11, 2020 175.71 178.91 166.27 166.74 399,681 -14.95(-8.23%)
Jun 10, 2020 181.48 184.96 177.86 181.69 517,677 -0.69(-0.38%)
Jun 09, 2020 187.21 188.94 181.59 182.38 330,536 -7.62(-4.01%)
Jun 08, 2020 188.71 190.98 188.14 190.00 353,463 +3.18(+1.70%)
Jun 05, 2020 189.78 190.81 185.87 186.81 368,566 +3.73(+2.04%)
Jun 04, 2020 183.86 185.95 181.82 183.08 438,506 -1.06(-0.58%)
Jun 03, 2020 181.16 185.97 179.82 184.14 396,259 +5.00(+2.79%)
Jun 02, 2020 182.30 182.39 178.53 179.14 414,943 -1.18(-0.65%)
Jun 01, 2020 184.19 187.90 179.42 180.32 383,228 -4.02(-2.18%)
May 29, 2020 182.70 185.97 181.06 184.34 385,048 -0.73(-0.39%)
May 28, 2020 192.47 193.62 184.47 185.07 374,289 -3.88(-2.05%)
May 27, 2020 180.69 189.06 180.69 188.95 471,070 +11.47(+6.46%)
May 26, 2020 172.97 179.16 172.97 177.48 459,268 +9.77(+5.83%)
May 22, 2020 168.72 169.40 163.54 167.71 469,372 +1.17(+0.70%)
May 21, 2020 162.82 167.56 162.81 166.55 329,285 +5.86(+3.65%)
May 20, 2020 161.40 163.94 160.12 160.68 370,903 +1.48(+0.93%)
May 19, 2020 166.00 166.00 159.17 159.21 390,740 -6.34(-3.83%)
May 18, 2020 162.12 166.68 161.39 165.55 499,472 +9.06(+5.79%)
May 15, 2020 152.92 159.00 152.92 156.49 321,814 -1.54(-0.98%)
May 14, 2020 154.01 158.10 151.83 158.03 347,613 +1.80(+1.15%)
May 13, 2020 157.85 158.54 154.70 156.23 305,716 -2.99(-1.88%)
May 12, 2020 164.10 165.96 159.21 159.22 391,531 -4.21(-2.58%)
May 11, 2020 164.35 167.30 162.21 163.44 374,000 -2.27(-1.37%)
May 08, 2020 160.58 169.22 160.58 165.70 603,852 +6.67(+4.19%)
May 07, 2020 166.32 172.76 157.55 159.03 837,686 -4.90(-2.99%)
May 06, 2020 168.92 169.43 163.23 163.93 369,420 -3.69(-2.20%)
May 05, 2020 166.97 170.32 166.79 167.62 348,739 +2.47(+1.49%)
May 04, 2020 168.69 168.69 161.72 165.15 462,535 -5.22(-3.06%)
May 01, 2020 173.04 173.73 167.11 170.37 470,897 -5.27(-3.00%)
Apr 30, 2020 177.07 177.07 172.74 175.64 373,629 -3.80(-2.12%)
Apr 29, 2020 178.93 181.49 174.95 179.44 335,491 +3.93(+2.24%)
Apr 28, 2020 172.11 177.28 171.87 175.51 384,318 +2.76(+1.60%)
Apr 27, 2020 170.36 174.01 168.89 172.75 473,122 +3.45(+2.04%)
Apr 24, 2020 172.62 172.68 168.24 169.30 271,139 -2.08(-1.22%)
Apr 23, 2020 171.76 174.32 170.20 171.38 293,643 +0.50(+0.29%)
Apr 22, 2020 173.12 174.27 169.95 170.89 339,517 +1.63(+0.96%)
Apr 21, 2020 173.34 175.04 166.94 169.25 363,419 -7.17(-4.06%)
Apr 20, 2020 179.41 180.00 176.20 176.42 353,271 -3.40(-1.89%)
Apr 17, 2020 180.78 182.45 177.11 179.81 581,511 +3.19(+1.81%)
Apr 16, 2020 175.22 178.15 173.87 176.62 289,806 +1.38(+0.79%)
Apr 15, 2020 178.27 178.97 172.30 175.25 291,610 -5.54(-3.07%)
Apr 14, 2020 182.06 183.96 178.85 180.79 254,100 +2.23(+1.25%)
Apr 13, 2020 176.89 179.90 175.15 178.56 236,647 +2.02(+1.14%)
Apr 09, 2020 181.69 182.50 175.14 176.54 476,019 -2.80(-1.56%)
Apr 08, 2020 178.97 181.78 176.94 179.34 296,858 +3.39(+1.93%)
Apr 07, 2020 183.59 185.60 175.78 175.94 268,543 -1.81(-1.02%)
Apr 06, 2020 171.85 179.75 171.85 177.75 366,532 +11.63(+7.00%)
Apr 03, 2020 163.43 169.29 162.52 166.12 376,849 +0.37(+0.22%)
Apr 02, 2020 157.78 168.87 157.30 165.76 394,331 +6.88(+4.33%)
Apr 01, 2020 160.21 163.18 156.02 158.88 438,179 -8.32(-4.98%)
Mar 31, 2020 172.14 174.55 164.45 167.20 566,455 -6.73(-3.87%)
Mar 30, 2020 171.13 176.41 169.51 173.92 419,805 +3.62(+2.13%)
Mar 27, 2020 172.93 176.88 169.40 170.30 516,451 -8.90(-4.97%)
Mar 26, 2020 163.49 180.49 162.58 179.20 468,379 +16.38(+10.06%)
Mar 25, 2020 153.87 168.22 150.68 162.82 558,296 +11.07(+7.29%)
Mar 24, 2020 149.49 155.03 146.18 151.75 444,297 +10.47(+7.41%)
Mar 23, 2020 144.99 145.48 135.02 141.28 504,185 -4.91(-3.36%)
Mar 20, 2020 155.70 158.09 144.11 146.19 451,063 -9.31(-5.99%)
Mar 19, 2020 155.12 179.12 152.97 155.51 636,176 -2.65(-1.68%)
Mar 18, 2020 137.82 159.07 136.25 158.16 629,364 +10.33(+6.99%)
Mar 17, 2020 146.24 149.25 136.74 147.83 832,544 +4.06(+2.83%)
Mar 16, 2020 150.36 156.70 143.58 143.76 499,861 -20.14(-12.29%)
Mar 13, 2020 170.39 170.39 157.09 163.90 474,494 +1.80(+1.11%)
Mar 12, 2020 167.42 176.96 162.00 162.10 678,680 -19.51(-10.74%)
Mar 11, 2020 186.93 188.28 177.43 181.61 613,383 -10.53(-5.48%)
Mar 10, 2020 184.72 192.20 180.10 192.15 549,284 +13.35(+7.47%)
Mar 09, 2020 180.01 185.88 175.32 178.80 712,432 -8.66(-4.62%)
Mar 06, 2020 187.33 191.50 183.26 187.46 601,781 -4.96(-2.58%)
Mar 05, 2020 196.38 198.78 191.16 192.41 412,799 -9.04(-4.49%)
Mar 04, 2020 195.04 202.49 192.28 201.45 452,253 +10.96(+5.75%)
Mar 03, 2020 193.15 198.84 189.37 190.50 958,143 -1.87(-0.97%)
Mar 02, 2020 190.48 193.35 186.30 192.37 1,005,001 +3.77(+2.00%)
Feb 28, 2020 191.30 194.88 184.36 188.60 1,168,690 -8.92(-4.52%)
Feb 27, 2020 195.43 201.25 193.87 197.51 729,121 -3.19(-1.59%)
Feb 26, 2020 204.96 207.59 199.99 200.71 464,857 -2.80(-1.38%)
Feb 25, 2020 214.91 215.41 202.42 203.51 416,284 -10.97(-5.11%)
Feb 24, 2020 211.47 215.87 209.57 214.48 399,988 -1.08(-0.50%)
Feb 21, 2020 215.82 216.89 213.84 215.56 269,569 -1.28(-0.59%)
Feb 20, 2020 214.65 218.76 214.56 216.84 396,624 +1.57(+0.73%)
Feb 19, 2020 218.54 219.49 214.69 215.27 589,374 -1.64(-0.76%)
Feb 18, 2020 223.76 223.86 216.68 216.91 731,629 -7.96(-3.54%)
Feb 14, 2020 229.92 230.47 224.08 224.87 572,862 -3.79(-1.66%)
Feb 13, 2020 237.52 241.71 227.49 228.66 696,047 -18.01(-7.30%)
Feb 12, 2020 245.90 246.67 242.94 246.67 397,860 +1.84(+0.75%)
Feb 11, 2020 246.74 247.14 243.07 244.83 295,768 -0.78(-0.32%)
Feb 10, 2020 245.42 247.63 243.54 245.61 265,019 -0.20(-0.08%)
Feb 07, 2020 244.43 246.24 244.19 245.81 205,188 +0.88(+0.36%)
Feb 06, 2020 247.52 247.52 244.76 244.93 220,185 -1.26(-0.51%)
Feb 05, 2020 243.85 247.00 242.43 246.19 245,653 +4.11(+1.70%)
Feb 04, 2020 241.22 243.93 241.11 242.08 273,359 +3.39(+1.42%)
Feb 03, 2020 239.86 243.41 238.14 238.69 298,487 +0.32(+0.13%)
Jan 31, 2020 242.05 242.62 236.42 238.37 420,340 -4.39(-1.81%)
Jan 30, 2020 238.91 242.91 238.91 242.77 296,108 +1.34(+0.56%)
Jan 29, 2020 251.24 251.45 239.36 241.42 664,790 -9.10(-3.63%)
Jan 28, 2020 251.03 252.94 247.83 250.52 349,871 +0.17(+0.07%)
Jan 27, 2020 248.48 251.60 247.71 250.35 253,236 -2.16(-0.85%)
Jan 24, 2020 253.68 253.72 250.63 252.50 248,656 -0.58(-0.23%)
Jan 23, 2020 251.46 254.10 250.59 253.08 183,243 +1.24(+0.49%)
Jan 22, 2020 252.22 253.06 249.98 251.84 267,443 -2.58(-1.02%)
Jan 21, 2020 252.99 255.36 252.05 254.42 327,213 +0.69(+0.27%)
Jan 17, 2020 254.16 254.26 252.78 253.73 220,626 +1.13(+0.45%)
Jan 16, 2020 251.50 253.04 250.96 252.59 376,922 +2.26(+0.90%)
Jan 15, 2020 248.14 252.08 248.14 250.34 259,507 +2.47(+1.00%)
Jan 14, 2020 249.76 249.76 246.99 247.86 337,657 -3.13(-1.25%)
Jan 13, 2020 247.78 251.50 246.77 251.00 202,884 +3.54(+1.43%)
Jan 10, 2020 252.30 255.46 247.10 247.45 420,778 -4.63(-1.84%)
Jan 09, 2020 246.52 253.00 245.72 252.08 1,053,322 +6.44(+2.62%)
Jan 08, 2020 245.40 249.13 243.22 245.64 1,155,125 +1.37(+0.56%)
Jan 07, 2020 242.03 245.07 240.25 244.27 474,044 +2.25(+0.93%)
Jan 06, 2020 242.91 244.10 240.07 242.03 497,799 +1.37(+0.57%)
Jan 03, 2020 231.25 240.94 230.07 240.66 446,727 +6.99(+2.99%)
Jan 02, 2020 230.15 233.67 229.25 233.67 224,269 +4.54(+1.98%)
Dec 31, 2019 230.06 231.55 228.68 229.13 156,792 -0.85(-0.37%)
Dec 30, 2019 229.68 231.27 228.85 229.98 134,633 +0.68(+0.29%)
Dec 27, 2019 231.43 231.84 229.12 229.30 163,252 -1.40(-0.61%)
Dec 26, 2019 232.12 232.70 229.50 230.70 158,655 -1.27(-0.55%)
Dec 24, 2019 233.94 234.39 231.47 231.97 101,280 -1.37(-0.59%)
Dec 23, 2019 232.59 235.11 231.15 233.34 222,055 +1.26(+0.54%)
Dec 20, 2019 237.48 237.48 230.41 232.08 631,440 -0.12(-0.05%)
Dec 19, 2019 229.83 232.27 229.04 232.20 366,753 +2.31(+1.00%)
Dec 18, 2019 230.66 230.70 228.56 229.89 318,450 -0.63(-0.27%)
Dec 17, 2019 230.61 230.78 228.85 230.52 253,924 +0.08(+0.04%)
Dec 16, 2019 230.74 231.75 229.50 230.44 237,317 +0.98(+0.43%)
Dec 13, 2019 231.21 233.62 228.95 229.46 193,582 -3.02(-1.30%)
Dec 12, 2019 231.70 234.06 231.63 232.48 247,337 +0.74(+0.32%)
Dec 11, 2019 230.22 231.79 228.86 231.74 267,669 +1.79(+0.78%)
Dec 10, 2019 231.53 232.15 229.52 229.95 229,010 -1.32(-0.57%)
Dec 09, 2019 230.78 232.15 229.05 231.28 266,819 -0.16(-0.07%)
Dec 06, 2019 232.73 233.08 231.11 231.44 275,701 +1.26(+0.55%)
Dec 05, 2019 233.07 233.41 229.46 230.18 427,860 -2.26(-0.97%)
Dec 04, 2019 228.60 233.41 228.33 232.44 488,087 +4.82(+2.12%)
Dec 03, 2019 226.59 229.18 226.14 227.62 417,576 -0.75(-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.