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

Huntington Ingalls Industries (NY: HII )

215.31 -1.20 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Jun 9, 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 (%)
Dec 29, 2017 212.41 212.41 212.41 0 -3.38(-1.57%)
Dec 28, 2017 215.27 216.06 213.34 215.79 148,300 +1.68(+0.78%)
Dec 27, 2017 213.78 214.83 213.42 214.11 130,507 +0.71(+0.33%)
Dec 26, 2017 213.64 215.19 213.13 213.40 78,425 -0.58(-0.27%)
Dec 22, 2017 212.86 214.48 211.00 213.98 268,868 +1.86(+0.87%)
Dec 21, 2017 214.81 214.81 210.54 212.12 221,924 -2.38(-1.11%)
Dec 20, 2017 216.48 216.48 210.39 214.50 592,641 +0.02(+0.01%)
Dec 19, 2017 214.81 216.46 213.67 214.48 352,085 -0.54(-0.25%)
Dec 18, 2017 215.88 217.49 213.13 215.02 297,537 -0.21(-0.10%)
Dec 15, 2017 211.62 216.26 211.00 215.23 600,091 +4.46(+2.12%)
Dec 14, 2017 211.77 213.62 209.99 210.77 233,974 -1.09(-0.51%)
Dec 13, 2017 211.22 214.38 210.50 211.86 520,280 +1.40(+0.66%)
Dec 12, 2017 211.15 212.31 210.19 210.46 237,061 -0.50(-0.24%)
Dec 11, 2017 213.64 213.81 210.54 210.97 205,623 -2.62(-1.23%)
Dec 08, 2017 213.12 214.47 212.19 213.59 429,872 +1.04(+0.49%)
Dec 07, 2017 210.49 213.10 210.31 212.55 225,786 +1.99(+0.95%)
Dec 06, 2017 209.84 211.63 209.72 210.56 400,436 +0.77(+0.37%)
Dec 05, 2017 211.66 212.67 209.71 209.79 248,474 -1.37(-0.65%)
Dec 04, 2017 214.44 214.88 210.26 211.16 233,518 -1.51(-0.71%)
Dec 01, 2017 217.79 217.86 211.49 212.67 195,504 -5.12(-2.35%)
Nov 30, 2017 216.69 219.16 215.79 217.79 470,108 +1.79(+0.83%)
Nov 29, 2017 217.33 218.02 215.63 216.00 186,516 -1.29(-0.59%)
Nov 28, 2017 212.71 217.64 210.91 217.28 278,724 +5.46(+2.58%)
Nov 27, 2017 210.69 212.24 210.51 211.82 150,713 +0.54(+0.26%)
Nov 24, 2017 211.78 211.78 210.48 211.28 69,481 +0.34(+0.16%)
Nov 22, 2017 213.47 213.47 210.54 210.94 284,390 -1.67(-0.78%)
Nov 21, 2017 211.33 213.68 211.33 212.61 242,730 +2.06(+0.98%)
Nov 20, 2017 210.19 210.95 208.87 210.55 178,503 +1.33(+0.64%)
Nov 17, 2017 211.56 211.56 209.14 209.22 243,518 -2.65(-1.25%)
Nov 16, 2017 212.93 213.27 210.91 211.87 210,827 +0.23(+0.11%)
Nov 15, 2017 213.04 213.46 210.71 211.64 165,982 -1.77(-0.83%)
Nov 14, 2017 214.64 214.70 212.13 213.41 293,375 -1.48(-0.69%)
Nov 13, 2017 215.92 216.36 213.91 214.89 216,129 -1.33(-0.62%)
Nov 10, 2017 218.28 218.28 213.76 216.22 316,953 -1.70(-0.78%)
Nov 09, 2017 224.86 225.49 217.56 217.92 456,070 -8.45(-3.73%)
Nov 08, 2017 211.13 227.70 211.13 226.37 1,122,558 +16.72(+7.98%)
Nov 07, 2017 212.63 213.97 209.11 209.65 381,170 -2.57(-1.21%)
Nov 06, 2017 210.90 213.78 210.84 212.22 271,625 +1.02(+0.48%)
Nov 03, 2017 210.91 211.54 209.18 211.20 315,568 +0.45(+0.21%)
Nov 02, 2017 210.02 211.53 208.67 210.75 334,376 +0.82(+0.39%)
Nov 01, 2017 209.50 210.15 208.59 209.93 198,264 +0.75(+0.36%)
Oct 31, 2017 208.80 209.53 207.28 209.19 302,378 +0.61(+0.29%)
Oct 30, 2017 208.96 209.72 207.99 208.57 124,846 -1.18(-0.56%)
Oct 27, 2017 208.93 209.98 207.49 209.75 211,157 +1.47(+0.71%)
Oct 26, 2017 210.60 211.16 206.88 208.28 195,048 -1.96(-0.93%)
Oct 25, 2017 211.58 212.54 208.84 210.24 168,993 -1.73(-0.82%)
Oct 24, 2017 210.80 212.24 210.80 211.97 213,241 +1.21(+0.58%)
Oct 23, 2017 212.72 212.72 209.70 210.76 279,951 -0.75(-0.36%)
Oct 20, 2017 211.77 212.68 210.99 211.51 197,368 +0.55(+0.26%)
Oct 19, 2017 210.25 211.14 208.59 210.96 249,977 -0.07(-0.03%)
Oct 18, 2017 212.13 212.18 208.61 211.04 357,227 -0.31(-0.14%)
Oct 17, 2017 212.10 212.84 210.93 211.34 217,651 -0.63(-0.30%)
Oct 16, 2017 210.44 212.12 210.16 211.97 281,482 +1.37(+0.65%)
Oct 13, 2017 211.66 212.34 210.10 210.60 255,103 -0.93(-0.44%)
Oct 12, 2017 210.39 212.62 209.70 211.53 481,555 +1.36(+0.65%)
Oct 11, 2017 210.64 211.76 209.47 210.17 252,577 -0.85(-0.40%)
Oct 10, 2017 212.79 212.79 210.37 211.03 264,905 -0.95(-0.45%)
Oct 09, 2017 212.18 212.88 211.23 211.98 216,320 +0.10(+0.05%)
Oct 06, 2017 210.38 211.99 209.53 211.88 301,176 +1.50(+0.71%)
Oct 05, 2017 209.60 211.15 208.39 210.38 276,556 +0.02(+0.01%)
Oct 04, 2017 207.73 210.44 207.69 210.36 415,787 +1.92(+0.92%)
Oct 03, 2017 207.91 208.88 206.64 208.44 486,312 +1.86(+0.90%)
Oct 02, 2017 204.39 206.75 203.63 206.58 254,289 +3.14(+1.54%)
Sep 29, 2017 200.76 203.97 199.37 203.44 305,475 +3.04(+1.52%)
Sep 28, 2017 200.67 201.41 198.98 200.41 310,784 -0.36(-0.18%)
Sep 27, 2017 200.40 201.36 199.17 200.77 310,835 +1.12(+0.56%)
Sep 26, 2017 197.66 200.23 197.33 199.64 232,954 +1.56(+0.79%)
Sep 25, 2017 197.80 198.56 196.00 198.09 236,363 +0.10(+0.05%)
Sep 22, 2017 197.13 199.02 197.01 197.99 191,926 +1.07(+0.54%)
Sep 21, 2017 196.53 197.09 194.22 196.92 307,605 +0.95(+0.49%)
Sep 20, 2017 195.07 196.65 194.96 195.97 327,860 +0.94(+0.48%)
Sep 19, 2017 193.79 196.14 193.02 195.03 473,626 +1.35(+0.70%)
Sep 18, 2017 191.87 195.44 191.38 193.68 316,495 +2.84(+1.49%)
Sep 15, 2017 188.87 190.95 188.87 190.84 388,029 +2.03(+1.08%)
Sep 14, 2017 189.55 189.68 187.72 188.81 272,162 -0.25(-0.13%)
Sep 13, 2017 191.51 191.87 188.94 189.06 172,283 -2.81(-1.47%)
Sep 12, 2017 190.66 191.90 190.35 191.87 157,455 +1.60(+0.84%)
Sep 11, 2017 189.47 190.46 188.67 190.27 288,612 +1.21(+0.64%)
Sep 08, 2017 187.97 189.95 187.00 189.06 250,888 +0.45(+0.24%)
Sep 07, 2017 189.81 189.83 186.46 188.61 193,346 -1.50(-0.79%)
Sep 06, 2017 192.21 192.35 189.76 190.11 387,776 -1.56(-0.82%)
Sep 05, 2017 193.59 193.94 190.69 191.67 424,435 -1.52(-0.79%)
Sep 01, 2017 192.62 193.94 192.60 193.19 217,218 +0.96(+0.50%)
Aug 31, 2017 189.77 192.65 188.99 192.23 286,410 +3.06(+1.62%)
Aug 30, 2017 188.04 189.28 187.35 189.17 192,786 +1.57(+0.84%)
Aug 29, 2017 184.86 187.88 184.30 187.60 317,559 +2.41(+1.30%)
Aug 28, 2017 188.39 188.61 185.07 185.19 233,261 -2.53(-1.35%)
Aug 25, 2017 188.70 190.88 187.10 187.72 453,738 -0.39(-0.21%)
Aug 24, 2017 186.32 188.31 185.56 188.11 223,017 +2.27(+1.22%)
Aug 23, 2017 185.71 186.23 185.03 185.84 117,716 -0.26(-0.14%)
Aug 22, 2017 183.94 186.57 182.72 186.09 214,208 +3.41(+1.87%)
Aug 21, 2017 183.61 184.42 182.09 182.68 271,165 -1.17(-0.63%)
Aug 18, 2017 186.68 186.96 183.62 183.85 241,038 -2.88(-1.54%)
Aug 17, 2017 188.47 190.20 186.55 186.73 220,050 -2.13(-1.13%)
Aug 16, 2017 192.08 192.88 188.68 188.86 291,223 -3.15(-1.64%)
Aug 15, 2017 192.73 193.77 191.77 192.01 254,715 -0.61(-0.32%)
Aug 14, 2017 192.45 193.58 191.53 192.62 407,981 +1.66(+0.87%)
Aug 11, 2017 192.46 192.85 190.84 190.96 161,461 +0.07(+0.04%)
Aug 10, 2017 192.27 195.73 190.85 190.89 232,976 -1.50(-0.78%)
Aug 09, 2017 191.55 193.50 190.90 192.39 279,861 +0.68(+0.36%)
Aug 08, 2017 191.49 192.58 190.95 191.71 239,213 +0.41(+0.22%)
Aug 07, 2017 191.73 192.24 190.26 191.30 232,673 -0.37(-0.19%)
Aug 04, 2017 191.69 192.94 190.85 191.67 224,247 +0.02(+0.01%)
Aug 03, 2017 187.23 192.39 187.22 191.65 721,736 +5.12(+2.75%)
Aug 02, 2017 184.78 187.45 183.24 186.53 391,734 +1.45(+0.78%)
Aug 01, 2017 185.65 185.84 183.81 185.07 350,903 +0.43(+0.23%)
Jul 31, 2017 184.56 185.53 184.34 184.64 301,239 +0.41(+0.22%)
Jul 28, 2017 181.88 184.44 181.34 184.23 245,057 +2.52(+1.39%)
Jul 27, 2017 182.67 183.18 180.95 181.71 572,622 -0.58(-0.32%)
Jul 26, 2017 183.34 183.38 181.41 182.30 285,910 -0.12(-0.06%)
Jul 25, 2017 181.03 182.59 180.16 182.41 384,536 +1.76(+0.97%)
Jul 24, 2017 180.42 182.00 180.35 180.66 293,618 +0.28(+0.15%)
Jul 21, 2017 178.12 181.09 177.82 180.38 262,355 +1.94(+1.08%)
Jul 20, 2017 180.53 177.93 178.44 279,996 +0.63(+0.35%)
Jul 19, 2017 177.48 178.91 176.53 177.82 408,075 +0.99(+0.56%)
Jul 18, 2017 177.45 177.66 174.94 176.82 319,909 -0.81(-0.45%)
Jul 17, 2017 177.59 178.35 175.71 177.63 224,387 +0.12(+0.07%)
Jul 14, 2017 177.97 178.73 177.25 177.51 321,744 -0.22(-0.12%)
Jul 13, 2017 179.17 179.43 177.60 177.73 298,756 -0.91(-0.51%)
Jul 12, 2017 175.14 179.56 175.06 178.63 404,072 +4.05(+2.32%)
Jul 11, 2017 173.67 175.25 172.49 174.58 434,418 +1.43(+0.83%)
Jul 10, 2017 172.65 174.29 171.02 173.15 393,313 +0.34(+0.20%)
Jul 07, 2017 172.39 173.35 171.76 172.81 265,718 +1.36(+0.79%)
Jul 06, 2017 172.34 173.21 171.07 171.45 606,686 -1.42(-0.82%)
Jul 05, 2017 172.18 173.76 171.30 172.87 273,583 +1.28(+0.75%)
Jul 03, 2017 166.95 172.65 166.56 171.59 213,971 +4.82(+2.89%)
Jun 30, 2017 166.75 167.45 165.41 166.77 307,273 +0.84(+0.51%)
Jun 29, 2017 167.97 168.21 164.32 165.93 249,230 -1.92(-1.14%)
Jun 28, 2017 168.25 169.26 167.73 167.85 214,742 +0.35(+0.21%)
Jun 27, 2017 166.41 169.36 166.41 167.50 292,396 +0.61(+0.36%)
Jun 26, 2017 167.45 168.86 166.57 166.89 223,654 -0.49(-0.29%)
Jun 23, 2017 166.15 169.09 165.82 167.38 699,885 +1.16(+0.70%)
Jun 22, 2017 167.12 167.17 165.49 166.22 609,793 -0.93(-0.56%)
Jun 21, 2017 167.09 168.06 166.19 167.15 327,827 +0.28(+0.17%)
Jun 20, 2017 166.66 168.01 165.58 166.87 427,105 -0.80(-0.48%)
Jun 19, 2017 169.51 169.51 165.28 167.67 555,064 +1.06(+0.63%)
Jun 16, 2017 173.61 174.13 166.05 166.61 1,056,539 -8.58(-4.90%)
Jun 15, 2017 174.86 176.00 174.48 175.19 178,787 -1.08(-0.61%)
Jun 14, 2017 176.41 177.77 175.94 176.28 271,933 +0.09(+0.05%)
Jun 13, 2017 174.78 177.68 174.67 176.19 232,680 +1.70(+0.98%)
Jun 12, 2017 173.08 174.75 172.20 174.49 556,001 +1.17(+0.67%)
Jun 09, 2017 172.50 174.33 171.91 173.32 434,259 +0.86(+0.50%)
Jun 08, 2017 169.92 172.65 169.50 172.46 448,518 +2.36(+1.39%)
Jun 07, 2017 169.32 170.18 168.33 170.10 287,421 +0.94(+0.56%)
Jun 06, 2017 170.38 171.07 169.11 169.16 411,032 -2.11(-1.23%)
Jun 05, 2017 172.62 172.62 170.89 171.27 346,101 -2.34(-1.35%)
Jun 02, 2017 173.88 175.29 173.27 173.61 308,569 -0.45(-0.26%)
Jun 01, 2017 176.34 176.34 172.80 174.06 386,833 -1.36(-0.78%)
May 31, 2017 174.01 175.87 172.64 175.42 524,096 +1.55(+0.89%)
May 30, 2017 176.33 177.15 173.46 173.87 273,649 -2.01(-1.14%)
May 26, 2017 176.28 177.77 175.60 175.87 278,531 -1.00(-0.57%)
May 25, 2017 175.14 177.31 175.11 176.88 204,361 +1.96(+1.12%)
May 24, 2017 175.62 176.71 174.67 174.91 213,318 -0.16(-0.09%)
May 23, 2017 175.18 175.60 173.16 175.08 190,523 +0.09(+0.05%)
May 22, 2017 177.12 178.17 174.79 174.99 304,839 +0.39(+0.23%)
May 19, 2017 170.85 175.94 170.36 174.59 476,772 +4.60(+2.71%)
May 18, 2017 169.82 171.41 168.81 169.99 596,558 -0.72(-0.42%)
May 17, 2017 175.29 174.39 170.57 170.72 303,111 -4.57(-2.61%)
May 16, 2017 176.09 176.73 175.06 175.29 377,488 -0.92(-0.52%)
May 15, 2017 172.79 176.68 172.42 176.21 377,545 +2.87(+1.65%)
May 12, 2017 174.27 174.59 172.73 173.34 314,893 -1.33(-0.76%)
May 11, 2017 175.68 175.85 173.74 174.67 318,536 -0.79(-0.45%)
May 10, 2017 174.50 176.84 174.42 175.47 381,039 +0.43(+0.25%)
May 09, 2017 174.34 175.67 173.79 175.04 296,475 +0.61(+0.35%)
May 08, 2017 174.54 175.21 172.57 174.43 428,533 -0.17(-0.10%)
May 05, 2017 169.64 176.59 168.65 174.60 663,636 +6.51(+3.87%)
May 04, 2017 176.27 176.27 163.98 168.09 1,294,883 -11.47(-6.39%)
May 03, 2017 179.14 179.82 177.73 179.56 393,358 +0.35(+0.19%)
May 02, 2017 178.04 179.58 178.04 179.21 255,580 +1.00(+0.56%)
May 01, 2017 179.38 180.28 176.84 178.21 382,696 -1.21(-0.67%)
Apr 28, 2017 180.94 181.20 178.45 179.42 324,818 -1.16(-0.64%)
Apr 27, 2017 181.46 182.31 179.63 180.58 240,940 -0.79(-0.44%)
Apr 26, 2017 183.11 183.28 179.53 181.37 311,104 -1.71(-0.94%)
Apr 25, 2017 181.75 183.61 181.37 183.09 263,938 +1.14(+0.63%)
Apr 24, 2017 180.18 182.24 179.19 181.94 348,203 +3.65(+2.05%)
Apr 21, 2017 178.80 179.69 178.16 178.29 450,710 -0.38(-0.21%)
Apr 20, 2017 179.01 180.17 177.48 178.67 372,665 +0.00(+0.00%)
Apr 19, 2017 178.46 179.23 177.22 178.67 353,774 +0.68(+0.38%)
Apr 18, 2017 179.23 179.64 176.85 177.99 409,187 -1.34(-0.75%)
Apr 17, 2017 181.67 182.05 179.07 179.33 366,618 -1.95(-1.07%)
Apr 13, 2017 181.20 183.41 181.04 181.27 272,444 -0.61(-0.33%)
Apr 12, 2017 185.55 185.55 181.48 181.88 277,457 -1.76(-0.96%)
Apr 11, 2017 182.28 183.77 180.63 183.64 294,294 +1.54(+0.85%)
Apr 10, 2017 182.56 183.20 181.48 182.10 271,937 +0.08(+0.04%)
Apr 07, 2017 180.41 184.10 179.53 182.02 455,494 +3.00(+1.68%)
Apr 06, 2017 177.35 179.74 176.39 179.01 578,191 +1.58(+0.89%)
Apr 05, 2017 180.79 181.70 177.06 177.43 470,102 -3.03(-1.68%)
Apr 04, 2017 180.38 181.64 180.01 180.46 336,017 +0.20(+0.11%)
Apr 03, 2017 178.69 180.81 178.62 180.26 469,668 +1.43(+0.80%)
Mar 31, 2017 180.81 181.41 178.83 178.84 416,238 -1.92(-1.06%)
Mar 30, 2017 180.22 181.60 179.87 180.76 336,357 +0.23(+0.13%)
Mar 29, 2017 180.82 181.17 179.12 180.52 387,295 -0.29(-0.16%)
Mar 28, 2017 179.81 182.14 179.45 180.82 708,780 +0.34(+0.19%)
Mar 27, 2017 181.08 181.29 178.90 180.48 495,190 -2.55(-1.39%)
Mar 24, 2017 185.34 186.30 182.39 183.03 304,070 -2.69(-1.45%)
Mar 23, 2017 186.53 186.74 185.26 185.71 253,003 -0.82(-0.44%)
Mar 22, 2017 184.97 187.32 184.67 186.53 376,737 +1.55(+0.84%)
Mar 21, 2017 188.89 189.22 183.98 184.98 475,489 -3.74(-1.98%)
Mar 20, 2017 190.88 191.80 188.21 188.72 294,132 -2.15(-1.13%)
Mar 17, 2017 188.21 192.46 188.21 190.88 1,459,335 +3.18(+1.69%)
Mar 16, 2017 189.59 190.01 186.94 187.70 298,614 -1.31(-0.69%)
Mar 15, 2017 189.79 190.00 187.25 189.01 495,643 +0.12(+0.07%)
Mar 14, 2017 189.64 189.77 185.95 188.88 314,890 -1.57(-0.83%)
Mar 13, 2017 189.06 190.55 188.56 190.46 295,696 +1.38(+0.73%)
Mar 10, 2017 190.74 191.04 187.38 189.07 576,032 -1.79(-0.94%)
Mar 09, 2017 192.22 192.61 189.41 190.86 421,471 -1.50(-0.78%)
Mar 08, 2017 194.46 195.10 191.99 192.36 436,032 -2.13(-1.10%)
Mar 07, 2017 194.63 196.38 194.38 194.49 591,334 -0.23(-0.12%)
Mar 06, 2017 194.89 195.47 193.13 194.72 476,169 -0.71(-0.36%)
Mar 03, 2017 195.01 195.82 193.81 195.43 386,119 +0.45(+0.23%)
Mar 02, 2017 195.59 197.09 194.57 194.98 536,950 -1.03(-0.52%)
Mar 01, 2017 195.15 196.62 194.62 196.01 595,419 +1.40(+0.72%)
Feb 28, 2017 194.96 195.77 193.58 194.61 632,998 +0.33(+0.17%)
Feb 27, 2017 192.35 194.81 191.56 194.28 454,113 +1.02(+0.53%)
Feb 24, 2017 190.87 194.12 189.77 193.25 466,358 +2.34(+1.23%)
Feb 23, 2017 192.58 192.68 190.00 190.91 407,354 -0.81(-0.42%)
Feb 22, 2017 190.41 192.12 189.78 191.72 369,086 +2.32(+1.22%)
Feb 21, 2017 188.74 190.07 187.14 189.41 412,347 +0.67(+0.35%)
Feb 17, 2017 188.74 188.74 188.74 0 +1.75(+0.94%)
Feb 16, 2017 186.10 188.63 181.94 186.98 776,018 +3.78(+2.06%)
Feb 15, 2017 181.19 184.21 179.91 183.21 580,834 +2.77(+1.54%)
Feb 14, 2017 178.42 181.36 177.51 180.44 461,650 +1.25(+0.70%)
Feb 13, 2017 178.91 179.56 178.14 179.19 465,415 +0.75(+0.42%)
Feb 10, 2017 177.47 178.80 177.15 178.44 395,921 +1.32(+0.74%)
Feb 09, 2017 177.07 178.32 176.86 177.12 435,375 +0.21(+0.12%)
Feb 08, 2017 177.21 177.75 176.34 176.92 292,876 -0.33(-0.19%)
Feb 07, 2017 178.36 179.11 176.79 177.25 350,192 -0.39(-0.22%)
Feb 06, 2017 178.05 178.81 177.24 177.64 372,481 +0.15(+0.09%)
Feb 03, 2017 173.94 177.62 173.61 177.49 343,412 +4.03(+2.33%)
Feb 02, 2017 171.31 173.54 169.92 173.46 383,546 +1.75(+1.02%)
Feb 01, 2017 173.65 173.67 169.06 171.71 459,580 -1.04(-0.60%)
Jan 31, 2017 171.64 172.97 168.98 172.75 296,946 +1.20(+0.70%)
Jan 30, 2017 171.14 171.60 168.79 171.55 256,406 +0.96(+0.56%)
Jan 27, 2017 172.72 173.89 170.42 170.59 481,884 -2.47(-1.43%)
Jan 26, 2017 171.70 173.08 169.89 173.06 324,972 +1.41(+0.82%)
Jan 25, 2017 174.04 174.27 171.32 171.65 427,964 -1.82(-1.05%)
Jan 24, 2017 171.95 174.01 171.09 173.46 364,482 +1.09(+0.63%)
Jan 23, 2017 174.79 175.20 171.52 172.38 441,172 -1.93(-1.11%)
Jan 20, 2017 174.29 174.83 173.35 174.31 539,952 +0.79(+0.46%)
Jan 19, 2017 171.40 173.82 171.01 173.52 492,982 +3.46(+2.03%)
Jan 18, 2017 169.00 170.63 168.25 170.06 324,691 +1.19(+0.70%)
Jan 17, 2017 171.01 171.01 167.68 168.88 382,255 -1.75(-1.03%)
Jan 13, 2017 170.63 170.63 170.63 0 +0.45(+0.27%)
Jan 12, 2017 172.58 173.38 169.71 170.18 614,552 +0.65(+0.38%)
Jan 11, 2017 170.46 170.93 167.88 169.53 448,956 -0.86(-0.50%)
Jan 10, 2017 170.34 172.20 169.08 170.38 501,494 +0.76(+0.45%)
Jan 09, 2017 172.70 172.93 169.47 169.63 451,136 -2.76(-1.60%)
Jan 06, 2017 174.57 174.66 171.25 172.39 539,808 -1.83(-1.05%)
Jan 05, 2017 171.10 175.71 170.28 174.22 955,187 +3.33(+1.95%)
Jan 04, 2017 169.22 170.97 168.65 170.89 671,969 +2.51(+1.49%)
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.