Skip to main content

Huntington Ingalls Industries (NY: HII )

268.49 +3.08 (+1.16%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 190.39 192.69 189.93 190.64 414,080 +0.17(+0.09%)
Mar 30, 2021 191.81 192.39 188.86 190.47 288,618 -1.56(-0.81%)
Mar 29, 2021 188.37 193.07 188.31 192.04 468,517 +3.89(+2.07%)
Mar 26, 2021 185.81 188.59 184.59 188.15 261,741 +2.80(+1.51%)
Mar 25, 2021 180.30 185.61 178.34 185.35 357,051 +5.58(+3.10%)
Mar 24, 2021 178.93 184.38 178.91 179.78 308,445 +2.44(+1.38%)
Mar 23, 2021 179.10 180.79 176.06 177.33 499,756 -4.25(-2.34%)
Mar 22, 2021 182.02 182.66 178.79 181.58 321,911 -1.10(-0.60%)
Mar 19, 2021 183.42 183.42 179.81 182.68 642,260 -1.12(-0.61%)
Mar 18, 2021 183.67 185.48 182.37 183.80 360,471 +0.49(+0.27%)
Mar 17, 2021 181.16 184.51 179.55 183.31 309,989 +2.60(+1.44%)
Mar 16, 2021 182.93 183.30 179.48 180.71 455,683 -2.92(-1.59%)
Mar 15, 2021 181.24 184.16 180.72 183.63 473,453 +2.95(+1.63%)
Mar 12, 2021 179.01 181.65 178.32 180.67 361,730 +4.80(+2.73%)
Mar 11, 2021 173.38 176.50 172.95 175.88 422,600 +1.90(+1.09%)
Mar 10, 2021 170.89 175.40 169.85 173.98 335,141 +2.56(+1.50%)
Mar 09, 2021 175.72 176.21 170.47 171.41 477,815 -5.57(-3.15%)
Mar 08, 2021 174.01 179.76 173.56 176.98 393,095 +5.09(+2.96%)
Mar 05, 2021 167.59 173.05 165.88 171.89 382,570 +5.78(+3.48%)
Mar 04, 2021 169.61 170.97 164.45 166.12 501,763 -2.65(-1.57%)
Mar 03, 2021 167.02 170.01 165.77 168.76 430,328 +2.41(+1.45%)
Mar 02, 2021 165.12 167.06 164.23 166.36 305,923 +1.13(+0.68%)
Mar 01, 2021 164.92 167.34 164.69 165.23 510,797 +2.31(+1.42%)
Feb 26, 2021 167.75 168.57 162.79 162.91 625,631 -6.78(-3.99%)
Feb 25, 2021 173.25 174.49 168.64 169.69 311,563 -3.45(-1.99%)
Feb 24, 2021 172.17 175.10 172.17 173.14 371,358 +1.55(+0.90%)
Feb 23, 2021 176.15 176.56 168.50 171.60 638,223 -3.88(-2.21%)
Feb 22, 2021 168.58 177.19 167.71 175.48 722,643 +7.83(+4.67%)
Feb 19, 2021 164.87 167.74 164.59 167.65 454,431 +3.41(+2.07%)
Feb 18, 2021 163.24 164.47 162.50 164.24 403,687 +0.01(+0.01%)
Feb 17, 2021 160.99 165.02 159.61 164.23 468,840 +3.00(+1.86%)
Feb 16, 2021 163.51 164.77 160.90 161.23 670,008 -0.89(-0.55%)
Feb 12, 2021 157.16 162.74 156.87 162.13 466,055 +5.16(+3.28%)
Feb 11, 2021 156.94 165.46 156.05 156.97 806,474 +2.54(+1.64%)
Feb 10, 2021 154.76 155.66 153.64 154.43 349,485 +0.51(+0.33%)
Feb 09, 2021 152.19 153.94 151.42 153.93 376,118 +2.03(+1.33%)
Feb 08, 2021 152.02 153.03 150.81 151.90 322,178 +1.03(+0.68%)
Feb 05, 2021 149.86 152.59 149.12 150.87 440,308 +2.44(+1.64%)
Feb 04, 2021 149.01 149.49 147.26 148.43 596,832 +0.05(+0.03%)
Feb 03, 2021 146.93 148.81 146.33 148.38 336,379 +1.45(+0.99%)
Feb 02, 2021 147.20 148.56 145.44 146.93 487,553 +1.70(+1.17%)
Feb 01, 2021 145.45 147.03 143.93 145.23 458,240 +0.41(+0.28%)
Jan 29, 2021 148.46 149.15 144.61 144.82 376,103 -4.25(-2.85%)
Jan 28, 2021 150.91 151.53 148.46 149.07 412,599 -1.15(-0.77%)
Jan 27, 2021 147.28 153.18 147.14 150.22 823,453 +2.13(+1.44%)
Jan 26, 2021 155.24 156.19 148.01 148.09 506,703 -5.18(-3.38%)
Jan 25, 2021 153.81 155.72 152.32 153.27 305,077 -1.04(-0.67%)
Jan 22, 2021 153.33 155.17 151.40 154.31 338,949 +0.69(+0.45%)
Jan 21, 2021 154.50 156.64 153.47 153.62 321,316 -1.44(-0.93%)
Jan 20, 2021 156.70 157.25 154.89 155.07 305,178 -1.94(-1.24%)
Jan 19, 2021 159.39 159.94 156.77 157.01 336,752 -0.83(-0.53%)
Jan 15, 2021 157.63 158.86 154.75 157.84 322,653 -0.51(-0.32%)
Jan 14, 2021 158.89 161.41 158.03 158.34 409,714 +0.66(+0.42%)
Jan 13, 2021 157.95 159.25 156.72 157.68 242,905 -0.84(-0.53%)
Jan 12, 2021 156.30 159.54 155.67 158.52 294,638 +2.77(+1.78%)
Jan 11, 2021 154.42 157.50 154.42 155.75 284,750 +0.10(+0.06%)
Jan 08, 2021 157.37 159.15 153.75 155.65 439,004 -0.60(-0.38%)
Jan 07, 2021 158.00 158.00 155.19 156.24 511,682 -1.14(-0.73%)
Jan 06, 2021 150.24 157.83 150.24 157.39 503,215 +4.99(+3.27%)
Jan 05, 2021 151.13 153.75 150.99 152.40 425,998 +1.39(+0.92%)
Jan 04, 2021 156.15 156.36 149.28 151.01 514,513 -5.92(-3.77%)
Dec 31, 2020 156.93 156.93 156.93 215,973 +1.79(+1.15%)
Dec 30, 2020 153.36 155.93 153.14 155.14 215,973 +1.80(+1.18%)
Dec 29, 2020 154.61 154.66 151.71 153.34 274,593 -0.29(-0.19%)
Dec 28, 2020 153.14 155.72 152.84 153.62 193,668 +1.37(+0.90%)
Dec 24, 2020 153.35 153.35 150.85 152.25 102,771 -1.06(-0.69%)
Dec 23, 2020 151.48 153.89 150.94 153.31 192,479 +2.69(+1.78%)
Dec 22, 2020 151.87 152.68 150.07 150.62 324,535 -1.51(-0.99%)
Dec 21, 2020 153.60 154.72 150.44 152.13 457,079 -4.00(-2.56%)
Dec 18, 2020 157.00 158.79 155.10 156.13 1,061,389 -0.78(-0.50%)
Dec 17, 2020 160.75 161.00 156.85 156.92 450,538 -3.82(-2.38%)
Dec 16, 2020 162.42 163.06 159.35 160.74 337,198 -1.34(-0.82%)
Dec 15, 2020 161.45 163.18 159.96 162.07 343,788 +1.00(+0.62%)
Dec 14, 2020 164.77 165.60 160.22 161.07 447,982 -2.50(-1.53%)
Dec 11, 2020 160.14 165.03 160.14 163.57 485,392 +2.98(+1.86%)
Dec 10, 2020 157.90 162.25 157.90 160.59 521,174 +0.94(+0.59%)
Dec 09, 2020 159.10 161.02 158.69 159.65 497,526 +1.70(+1.08%)
Dec 08, 2020 155.78 159.01 155.78 157.95 456,324 +1.43(+0.91%)
Dec 07, 2020 154.09 156.83 151.98 156.52 500,929 +2.16(+1.40%)
Dec 04, 2020 151.07 156.13 150.56 154.36 309,074 +3.65(+2.42%)
Dec 03, 2020 151.00 152.88 150.17 150.71 341,645 +0.51(+0.34%)
Dec 02, 2020 149.75 151.79 147.56 150.20 390,379 -1.15(-0.76%)
Dec 01, 2020 149.99 153.31 149.43 151.35 405,914 +3.89(+2.64%)
Nov 30, 2020 150.22 151.31 146.36 147.45 665,906 -3.99(-2.64%)
Nov 27, 2020 152.46 152.46 150.41 151.45 151,440 -0.92(-0.60%)
Nov 25, 2020 155.68 156.02 152.00 152.37 309,508 -3.87(-2.47%)
Nov 24, 2020 152.53 157.76 152.53 156.24 435,507 +5.27(+3.49%)
Nov 23, 2020 146.39 151.11 146.30 150.97 464,025 +5.82(+4.01%)
Nov 20, 2020 148.31 148.97 144.20 145.14 579,646 -3.17(-2.14%)
Nov 19, 2020 148.36 149.41 146.93 148.32 301,053 -0.74(-0.50%)
Nov 18, 2020 150.63 150.94 149.04 149.06 282,422 +0.18(+0.12%)
Nov 17, 2020 148.13 151.12 147.72 148.88 341,158 -0.40(-0.27%)
Nov 16, 2020 151.12 152.45 148.74 149.28 534,112 -0.69(-0.46%)
Nov 13, 2020 146.42 151.04 145.91 149.96 413,955 +5.01(+3.46%)
Nov 12, 2020 143.70 145.82 142.69 144.95 343,855 +0.45(+0.31%)
Nov 11, 2020 147.69 148.22 144.39 144.50 491,038 -3.20(-2.17%)
Nov 10, 2020 143.74 150.32 143.67 147.70 534,515 +5.09(+3.57%)
Nov 09, 2020 146.30 150.58 141.94 142.61 691,289 +2.97(+2.13%)
Nov 06, 2020 138.52 141.56 138.52 139.64 353,912 +0.83(+0.60%)
Nov 05, 2020 138.97 145.79 136.10 138.81 868,916 +1.00(+0.72%)
Nov 04, 2020 144.37 145.14 137.76 137.81 619,960 -5.65(-3.94%)
Nov 03, 2020 139.24 144.47 138.61 143.46 429,328 +6.77(+4.95%)
Nov 02, 2020 136.63 139.09 134.70 136.69 434,549 +1.85(+1.37%)
Oct 30, 2020 130.42 135.01 130.42 134.85 329,523 +4.12(+3.15%)
Oct 29, 2020 128.52 131.18 126.91 130.72 354,479 +1.38(+1.07%)
Oct 28, 2020 131.71 133.84 128.86 129.34 385,458 -4.62(-3.45%)
Oct 27, 2020 136.06 136.45 133.66 133.96 310,755 -2.93(-2.14%)
Oct 26, 2020 138.48 138.77 136.11 136.89 373,634 -2.84(-2.04%)
Oct 23, 2020 140.12 140.67 139.08 139.73 283,042 +0.54(+0.39%)
Oct 22, 2020 137.10 139.47 136.42 139.19 254,959 +2.48(+1.81%)
Oct 21, 2020 135.05 137.29 134.09 136.71 322,844 +1.66(+1.23%)
Oct 20, 2020 135.03 136.67 133.63 135.05 250,600 +0.68(+0.50%)
Oct 19, 2020 135.72 137.13 133.95 134.37 235,929 -0.95(-0.70%)
Oct 16, 2020 135.13 137.55 133.72 135.32 411,767 +0.41(+0.31%)
Oct 15, 2020 137.59 137.59 134.27 134.91 415,339 -3.64(-2.63%)
Oct 14, 2020 134.75 139.79 134.75 138.55 259,935 +2.81(+2.07%)
Oct 13, 2020 135.32 137.23 134.94 135.74 286,500 -0.91(-0.66%)
Oct 12, 2020 137.13 139.23 135.42 136.65 266,064 -0.48(-0.35%)
Oct 09, 2020 137.99 138.42 136.25 137.13 444,687 +0.31(+0.23%)
Oct 08, 2020 136.04 136.88 133.63 136.82 305,244 +1.55(+1.15%)
Oct 07, 2020 135.71 137.74 134.75 135.27 346,949 +0.74(+0.55%)
Oct 06, 2020 135.24 138.32 134.03 134.53 451,590 +0.74(+0.55%)
Oct 05, 2020 133.60 134.47 132.20 133.79 369,126 +2.00(+1.52%)
Oct 02, 2020 125.46 131.96 125.46 131.78 429,594 +3.79(+2.96%)
Oct 01, 2020 128.70 130.62 127.37 127.99 398,262 -0.70(-0.55%)
Sep 30, 2020 129.92 130.69 128.05 128.69 402,693 -0.42(-0.33%)
Sep 29, 2020 130.41 131.23 128.81 129.12 254,900 -1.76(-1.34%)
Sep 28, 2020 130.95 132.80 129.56 130.87 372,542 +1.75(+1.35%)
Sep 25, 2020 126.77 129.93 126.77 129.12 301,197 +1.58(+1.24%)
Sep 24, 2020 127.36 128.95 124.75 127.54 448,910 +0.06(+0.04%)
Sep 23, 2020 131.85 133.07 126.38 127.49 471,928 -3.82(-2.91%)
Sep 22, 2020 131.57 133.42 130.11 131.31 399,299 -0.26(-0.20%)
Sep 21, 2020 134.13 134.81 130.47 131.57 522,030 -4.83(-3.54%)
Sep 18, 2020 137.15 138.54 136.04 136.40 733,635 -1.29(-0.94%)
Sep 17, 2020 133.50 138.24 133.01 137.69 419,115 +2.42(+1.79%)
Sep 16, 2020 132.74 137.24 131.64 135.27 394,255 +2.44(+1.84%)
Sep 15, 2020 134.20 134.53 131.67 132.83 490,014 -1.44(-1.08%)
Sep 14, 2020 135.32 135.42 131.72 134.27 659,241 -0.50(-0.37%)
Sep 11, 2020 126.27 135.54 126.27 134.78 915,950 +8.75(+6.94%)
Sep 10, 2020 130.64 131.90 125.85 126.03 868,504 -3.22(-2.49%)
Sep 09, 2020 130.22 131.49 126.74 129.24 629,625 -0.38(-0.29%)
Sep 08, 2020 134.49 135.27 129.24 129.62 983,635 -5.26(-3.90%)
Sep 04, 2020 138.55 140.33 134.25 134.88 654,672 -2.39(-1.74%)
Sep 03, 2020 139.97 141.20 135.18 137.26 676,570 -1.12(-0.81%)
Sep 02, 2020 137.42 139.79 136.06 138.39 808,194 +0.93(+0.68%)
Sep 01, 2020 137.24 137.86 134.99 137.45 809,791 -1.09(-0.79%)
Aug 31, 2020 138.76 139.66 136.87 138.54 696,177 -0.86(-0.62%)
Aug 28, 2020 140.57 140.89 138.48 139.40 452,343 -0.90(-0.64%)
Aug 27, 2020 140.12 142.91 139.44 140.30 514,145 +0.53(+0.38%)
Aug 26, 2020 143.58 143.97 139.42 139.77 506,304 -4.59(-3.18%)
Aug 25, 2020 147.87 148.20 143.61 144.35 287,703 -2.94(-2.00%)
Aug 24, 2020 144.54 147.41 143.15 147.30 340,294 +3.22(+2.24%)
Aug 21, 2020 144.50 146.66 143.56 144.07 365,325 -0.83(-0.57%)
Aug 20, 2020 146.69 147.12 144.78 144.90 286,382 -2.93(-1.98%)
Aug 19, 2020 147.12 149.40 147.12 147.83 250,972 +0.44(+0.30%)
Aug 18, 2020 147.73 148.41 146.63 147.40 367,633 -0.73(-0.49%)
Aug 17, 2020 151.44 151.57 147.73 148.12 388,138 -3.45(-2.28%)
Aug 14, 2020 148.60 153.49 148.50 151.57 238,926 +2.51(+1.68%)
Aug 13, 2020 148.14 150.59 147.00 149.07 419,809 -0.04(-0.02%)
Aug 12, 2020 154.42 154.42 148.04 149.10 458,656 -3.97(-2.59%)
Aug 11, 2020 156.42 158.49 152.94 153.07 254,896 -0.54(-0.35%)
Aug 10, 2020 152.48 155.30 150.65 153.61 563,953 +1.12(+0.73%)
Aug 07, 2020 146.64 154.19 146.62 152.49 606,013 +4.63(+3.13%)
Aug 06, 2020 155.32 158.41 145.32 147.86 1,289,361 -14.41(-8.88%)
Aug 05, 2020 159.34 162.27 158.08 162.27 499,854 +4.66(+2.96%)
Aug 04, 2020 159.31 160.57 156.99 157.61 306,253 -1.63(-1.03%)
Aug 03, 2020 158.06 160.73 157.53 159.25 246,967 +1.48(+0.94%)
Jul 31, 2020 158.40 159.50 155.53 157.77 344,626 -0.98(-0.62%)
Jul 30, 2020 157.73 160.74 157.09 158.75 195,069 -0.99(-0.62%)
Jul 29, 2020 159.25 160.50 156.75 159.74 142,404 +0.81(+0.51%)
Jul 28, 2020 157.18 161.21 157.18 158.93 210,141 +1.63(+1.03%)
Jul 27, 2020 160.22 160.22 156.81 157.31 222,014 -3.51(-2.18%)
Jul 24, 2020 164.31 165.53 160.48 160.81 212,391 -3.50(-2.13%)
Jul 23, 2020 163.03 166.82 162.44 164.31 264,023 +1.18(+0.72%)
Jul 22, 2020 161.58 163.94 161.04 163.13 268,710 +1.45(+0.90%)
Jul 21, 2020 160.76 163.72 160.76 161.67 216,363 +1.62(+1.01%)
Jul 20, 2020 163.09 163.47 159.40 160.06 300,594 -4.29(-2.61%)
Jul 17, 2020 163.50 164.73 161.85 164.34 270,526 +1.44(+0.88%)
Jul 16, 2020 160.57 165.52 159.59 162.91 297,727 +2.18(+1.36%)
Jul 15, 2020 160.02 161.99 158.75 160.73 263,262 +4.68(+3.00%)
Jul 14, 2020 154.40 156.99 152.81 156.05 335,852 +2.00(+1.30%)
Jul 13, 2020 153.67 156.75 152.27 154.05 371,630 +2.34(+1.54%)
Jul 10, 2020 147.06 151.99 147.06 151.71 297,171 +4.79(+3.26%)
Jul 09, 2020 151.20 151.59 146.55 146.92 352,145 -5.19(-3.42%)
Jul 08, 2020 152.86 154.72 151.33 152.12 367,261 -0.75(-0.49%)
Jul 07, 2020 155.88 159.18 152.75 152.87 228,676 -4.50(-2.86%)
Jul 06, 2020 160.01 160.38 157.08 157.38 193,799 +0.15(+0.10%)
Jul 02, 2020 159.78 160.70 156.78 157.22 256,763 -0.56(-0.36%)
Jul 01, 2020 159.99 161.41 157.26 157.79 306,327 -0.69(-0.44%)
Jun 30, 2020 159.99 161.74 157.33 158.48 299,650 -2.65(-1.65%)
Jun 29, 2020 157.69 161.57 157.54 161.13 371,555 +5.86(+3.77%)
Jun 26, 2020 156.21 156.95 153.03 155.27 1,007,233 -1.05(-0.67%)
Jun 25, 2020 150.42 156.41 150.25 156.32 436,071 +4.44(+2.92%)
Jun 24, 2020 158.80 159.17 151.75 151.87 429,244 -9.04(-5.62%)
Jun 23, 2020 162.94 163.34 159.38 160.91 362,400 -0.68(-0.42%)
Jun 22, 2020 160.90 161.85 158.79 161.59 420,904 -0.67(-0.41%)
Jun 19, 2020 168.12 168.12 160.63 162.26 709,731 -2.57(-1.56%)
Jun 18, 2020 164.72 169.06 164.53 164.84 335,056 -2.23(-1.34%)
Jun 17, 2020 168.81 170.51 166.91 167.07 316,818 -1.48(-0.88%)
Jun 16, 2020 172.07 173.14 166.51 168.55 328,155 +3.18(+1.92%)
Jun 15, 2020 161.02 166.49 161.02 165.37 445,665 -0.19(-0.11%)
Jun 12, 2020 169.42 169.85 162.67 165.56 359,160 +1.35(+0.82%)
Jun 11, 2020 173.04 176.20 163.75 164.21 405,838 -14.72(-8.23%)
Jun 10, 2020 178.73 182.16 175.16 178.93 525,651 -0.68(-0.38%)
Jun 09, 2020 184.37 186.08 178.84 179.61 335,628 -7.50(-4.01%)
Jun 08, 2020 185.85 188.09 185.29 187.11 358,908 +3.13(+1.70%)
Jun 05, 2020 186.90 187.91 183.04 183.98 374,244 +3.68(+2.04%)
Jun 04, 2020 181.07 183.13 179.06 180.30 445,261 -1.04(-0.58%)
Jun 03, 2020 178.41 183.15 177.09 181.35 402,363 +4.92(+2.79%)
Jun 02, 2020 179.53 179.62 175.82 176.42 421,335 -1.16(-0.65%)
Jun 01, 2020 181.39 185.05 176.70 177.59 389,132 -3.96(-2.18%)
May 29, 2020 179.93 183.15 178.31 181.55 390,980 -0.72(-0.39%)
May 28, 2020 189.55 190.69 181.67 182.26 380,055 -3.82(-2.05%)
May 27, 2020 177.95 186.20 177.95 186.09 478,326 +11.30(+6.46%)
May 26, 2020 170.34 176.44 170.34 174.79 466,343 +9.62(+5.83%)
May 22, 2020 166.16 166.83 161.06 165.17 476,602 +1.15(+0.70%)
May 21, 2020 160.35 165.02 160.34 164.02 334,357 +5.77(+3.65%)
May 20, 2020 158.95 161.45 157.69 158.25 376,616 +1.46(+0.93%)
May 19, 2020 163.49 163.49 156.75 156.79 396,759 -6.24(-3.83%)
May 18, 2020 159.66 164.16 158.94 163.03 507,166 +8.92(+5.79%)
May 15, 2020 150.60 156.59 150.60 154.12 326,772 -1.52(-0.98%)
May 14, 2020 151.68 155.71 149.52 155.63 352,968 +1.77(+1.15%)
May 13, 2020 155.45 156.13 152.35 153.86 310,425 -2.95(-1.88%)
May 12, 2020 161.62 163.44 156.80 156.81 397,563 -4.15(-2.58%)
May 11, 2020 161.86 164.76 159.75 160.96 379,761 -2.23(-1.37%)
May 08, 2020 158.15 166.66 158.15 163.19 613,154 +6.57(+4.19%)
May 07, 2020 163.79 170.14 155.16 156.62 850,590 -4.83(-2.99%)
May 06, 2020 166.36 166.86 160.76 161.44 375,110 -3.63(-2.20%)
May 05, 2020 164.44 167.73 164.26 165.08 354,111 +2.43(+1.49%)
May 04, 2020 166.13 166.13 159.27 162.65 469,661 -5.14(-3.06%)
May 01, 2020 170.42 171.09 164.57 167.79 478,152 -5.19(-3.00%)
Apr 30, 2020 174.38 174.38 170.12 172.97 379,385 -3.74(-2.12%)
Apr 29, 2020 176.21 178.74 172.30 176.72 340,659 +3.87(+2.24%)
Apr 28, 2020 169.50 174.59 169.26 172.85 390,238 +2.72(+1.60%)
Apr 27, 2020 167.78 171.38 166.32 170.13 480,410 +3.40(+2.04%)
Apr 24, 2020 170.00 170.06 165.69 166.73 275,316 -2.05(-1.22%)
Apr 23, 2020 169.15 171.67 167.62 168.78 298,167 +0.49(+0.29%)
Apr 22, 2020 170.49 171.63 167.37 168.29 344,747 +1.61(+0.97%)
Apr 21, 2020 170.72 172.39 164.41 166.69 369,018 -7.06(-4.06%)
Apr 20, 2020 176.69 177.27 173.53 173.74 358,713 -3.34(-1.89%)
Apr 17, 2020 178.03 179.68 174.42 177.09 590,469 +3.14(+1.81%)
Apr 16, 2020 172.56 175.44 171.23 173.94 294,270 +1.36(+0.79%)
Apr 15, 2020 175.57 176.25 169.69 172.59 296,102 -5.46(-3.07%)
Apr 14, 2020 179.30 181.17 176.14 178.04 258,015 +2.20(+1.25%)
Apr 13, 2020 174.20 177.17 172.49 175.85 240,293 +1.99(+1.14%)
Apr 09, 2020 178.93 179.73 172.49 173.86 483,352 -2.76(-1.56%)
Apr 08, 2020 176.25 179.02 174.26 176.62 301,431 +3.34(+1.93%)
Apr 07, 2020 180.81 182.78 173.11 173.27 272,680 -1.78(-1.02%)
Apr 06, 2020 169.24 177.02 169.24 175.05 372,178 +11.45(+7.00%)
Apr 03, 2020 160.95 166.72 160.05 163.60 382,654 +0.36(+0.22%)
Apr 02, 2020 155.39 166.31 154.91 163.24 400,406 +6.78(+4.33%)
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.