Skip to main content

Huntington Ingalls Industries (NY: HII )

269.04 +3.63 (+1.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 178.90 179.84 178.69 178.98 310,771 +0.40(+0.22%)
Jul 28, 2017 176.30 178.78 175.78 178.58 252,811 +2.44(+1.39%)
Jul 27, 2017 177.07 177.56 175.40 176.14 590,741 -0.56(-0.32%)
Jul 26, 2017 177.71 177.76 175.85 176.71 294,957 -0.11(-0.06%)
Jul 25, 2017 175.48 176.99 174.63 176.82 396,703 +1.70(+0.97%)
Jul 24, 2017 174.89 176.42 174.82 175.12 302,908 +0.27(+0.15%)
Jul 21, 2017 172.66 175.53 172.36 174.85 270,656 +1.88(+1.08%)
Jul 20, 2017 175.00 172.48 172.97 288,856 +0.61(+0.35%)
Jul 19, 2017 172.03 173.42 171.11 172.36 420,988 +0.96(+0.56%)
Jul 18, 2017 172.01 172.21 169.58 171.40 330,032 -0.78(-0.45%)
Jul 17, 2017 172.15 172.88 170.32 172.18 231,488 +0.11(+0.07%)
Jul 14, 2017 172.51 173.25 171.82 172.07 331,925 -0.21(-0.12%)
Jul 13, 2017 173.68 173.93 172.16 172.28 308,209 -0.88(-0.51%)
Jul 12, 2017 169.77 174.06 169.69 173.15 416,858 +3.92(+2.32%)
Jul 11, 2017 168.34 169.87 167.20 169.23 448,164 +1.39(+0.83%)
Jul 10, 2017 167.35 168.94 165.77 167.84 405,758 +0.33(+0.20%)
Jul 07, 2017 167.10 168.03 166.49 167.51 274,126 +1.32(+0.79%)
Jul 06, 2017 167.05 167.90 165.82 166.19 625,884 -1.38(-0.82%)
Jul 05, 2017 166.90 168.43 166.04 167.57 282,240 +1.24(+0.75%)
Jul 03, 2017 161.83 167.35 161.45 166.33 220,742 +4.67(+2.89%)
Jun 30, 2017 161.63 162.32 160.34 161.66 316,996 +0.82(+0.51%)
Jun 29, 2017 162.82 163.05 159.28 160.84 257,116 -1.86(-1.14%)
Jun 28, 2017 163.09 164.07 162.59 162.70 221,537 +0.34(+0.21%)
Jun 27, 2017 161.31 164.17 161.31 162.36 301,649 +0.59(+0.37%)
Jun 26, 2017 162.32 163.68 161.47 161.77 230,731 -0.48(-0.29%)
Jun 23, 2017 161.05 163.91 160.74 162.25 722,031 +1.13(+0.70%)
Jun 22, 2017 162.00 162.04 160.41 161.12 629,088 -0.90(-0.56%)
Jun 21, 2017 161.97 162.91 161.09 162.02 338,201 +0.27(+0.17%)
Jun 20, 2017 161.54 162.85 160.50 161.75 440,620 -0.77(-0.48%)
Jun 19, 2017 164.31 164.31 160.21 162.53 572,628 +1.03(+0.63%)
Jun 16, 2017 168.28 168.79 160.95 161.50 1,089,971 -8.32(-4.90%)
Jun 15, 2017 169.50 170.60 169.12 169.82 184,444 -1.05(-0.62%)
Jun 14, 2017 171.00 172.31 170.55 170.87 280,538 +0.09(+0.05%)
Jun 13, 2017 169.42 172.23 169.31 170.78 240,043 +1.65(+0.98%)
Jun 12, 2017 167.77 169.39 166.92 169.13 573,594 +1.13(+0.67%)
Jun 09, 2017 167.21 168.99 166.64 168.00 448,000 +0.83(+0.50%)
Jun 08, 2017 164.70 167.36 164.30 167.17 462,711 +2.28(+1.39%)
Jun 07, 2017 164.12 164.96 163.17 164.89 296,516 +0.91(+0.56%)
Jun 06, 2017 165.16 165.82 163.92 163.97 424,038 -2.04(-1.23%)
Jun 05, 2017 167.33 167.33 165.65 166.02 357,052 -2.27(-1.35%)
Jun 02, 2017 168.54 169.91 167.95 168.28 318,333 -0.43(-0.26%)
Jun 01, 2017 170.93 170.93 167.50 168.72 399,073 -1.32(-0.78%)
May 31, 2017 168.67 170.47 167.34 170.04 540,679 +1.50(+0.89%)
May 30, 2017 170.92 171.71 168.13 168.53 282,308 -1.95(-1.14%)
May 26, 2017 170.87 172.32 170.21 170.48 287,345 -0.97(-0.57%)
May 25, 2017 169.77 171.87 169.74 171.45 210,827 +1.90(+1.12%)
May 24, 2017 170.24 171.29 169.31 169.55 220,068 -0.16(-0.09%)
May 23, 2017 169.81 170.22 167.84 169.71 196,551 +0.09(+0.05%)
May 22, 2017 171.69 172.70 169.43 169.62 314,485 +0.38(+0.23%)
May 19, 2017 165.61 170.55 165.13 169.24 491,858 +4.46(+2.71%)
May 18, 2017 164.61 166.16 163.63 164.78 615,435 -0.70(-0.42%)
May 17, 2017 169.91 169.04 165.33 165.48 312,703 -4.43(-2.61%)
May 16, 2017 170.68 171.31 169.69 169.91 389,432 -0.89(-0.52%)
May 15, 2017 167.49 171.26 167.13 170.81 389,491 +2.78(+1.65%)
May 12, 2017 168.93 169.23 167.43 168.03 324,857 -1.29(-0.76%)
May 11, 2017 170.29 170.46 168.41 169.32 328,616 -0.77(-0.45%)
May 10, 2017 169.14 171.41 169.07 170.09 393,096 +0.41(+0.24%)
May 09, 2017 169.00 170.28 168.46 169.67 305,856 +0.59(+0.35%)
May 08, 2017 169.19 169.84 167.28 169.08 442,093 -0.16(-0.10%)
May 05, 2017 164.43 171.18 163.47 169.25 684,635 +6.31(+3.87%)
May 04, 2017 170.87 170.87 158.95 162.94 1,335,856 -11.12(-6.39%)
May 03, 2017 173.65 174.30 172.28 174.05 405,805 +0.34(+0.19%)
May 02, 2017 172.58 174.07 172.58 173.71 263,667 +0.97(+0.56%)
May 01, 2017 173.88 174.75 171.41 172.75 394,806 -1.17(-0.67%)
Apr 28, 2017 175.38 175.65 172.98 173.91 335,096 -1.12(-0.64%)
Apr 27, 2017 175.90 176.72 174.12 175.04 248,564 -0.77(-0.44%)
Apr 26, 2017 177.50 177.66 174.03 175.81 320,948 -1.66(-0.94%)
Apr 25, 2017 176.17 177.98 175.81 177.47 272,290 +1.11(+0.63%)
Apr 24, 2017 174.65 176.65 173.70 176.36 359,221 +3.54(+2.05%)
Apr 21, 2017 173.32 174.18 172.69 172.82 464,972 -0.36(-0.21%)
Apr 20, 2017 173.51 174.64 172.03 173.19 384,457 +0.00(+0.00%)
Apr 19, 2017 172.99 173.73 171.78 173.19 364,968 +0.66(+0.38%)
Apr 18, 2017 173.73 174.13 171.43 172.53 422,135 -1.30(-0.75%)
Apr 17, 2017 176.09 176.47 173.58 173.83 378,218 -1.89(-1.07%)
Apr 13, 2017 175.65 177.78 175.49 175.71 281,065 -0.59(-0.33%)
Apr 12, 2017 179.86 179.86 175.91 176.30 286,237 -1.71(-0.96%)
Apr 11, 2017 176.68 178.13 175.09 178.01 303,606 +1.50(+0.85%)
Apr 10, 2017 176.96 177.58 175.91 176.51 280,542 +0.08(+0.04%)
Apr 07, 2017 174.88 178.45 174.03 176.43 469,907 +2.91(+1.68%)
Apr 06, 2017 171.91 174.22 170.98 173.52 596,486 +1.53(+0.89%)
Apr 05, 2017 175.25 176.13 171.63 171.99 484,977 -2.93(-1.68%)
Apr 04, 2017 174.85 176.07 174.49 174.93 346,649 +0.19(+0.11%)
Apr 03, 2017 173.21 175.26 173.14 174.74 484,529 +1.38(+0.80%)
Mar 31, 2017 175.26 175.84 173.34 173.35 429,408 -1.86(-1.06%)
Mar 30, 2017 174.69 176.03 174.35 175.21 347,000 +0.22(+0.13%)
Mar 29, 2017 175.27 175.62 173.63 174.99 399,550 -0.29(-0.16%)
Mar 28, 2017 174.29 176.55 173.95 175.27 731,207 +0.33(+0.19%)
Mar 27, 2017 175.52 175.73 173.41 174.94 510,859 -2.47(-1.39%)
Mar 24, 2017 179.65 180.59 176.80 177.41 313,691 -2.61(-1.45%)
Mar 23, 2017 180.81 181.01 179.57 180.02 261,009 -0.80(-0.44%)
Mar 22, 2017 179.30 181.57 179.00 180.81 388,658 +1.51(+0.84%)
Mar 21, 2017 183.10 183.42 178.34 179.31 490,535 -3.63(-1.98%)
Mar 20, 2017 185.02 185.92 182.44 182.93 303,439 -2.09(-1.13%)
Mar 17, 2017 182.44 186.55 182.44 185.02 1,505,512 +3.08(+1.69%)
Mar 16, 2017 183.77 184.18 181.20 181.94 308,063 -1.27(-0.69%)
Mar 15, 2017 183.97 184.17 181.51 183.21 511,327 +0.12(+0.07%)
Mar 14, 2017 183.83 183.95 180.25 183.09 324,854 -1.52(-0.83%)
Mar 13, 2017 183.26 184.71 182.78 184.61 305,052 +1.34(+0.73%)
Mar 10, 2017 184.89 185.18 181.64 183.27 594,259 -1.73(-0.94%)
Mar 09, 2017 186.33 186.70 183.60 185.00 434,807 -1.46(-0.78%)
Mar 08, 2017 188.49 189.12 186.10 186.46 449,830 -2.07(-1.10%)
Mar 07, 2017 188.66 190.35 188.41 188.53 610,045 -0.23(-0.12%)
Mar 06, 2017 188.92 189.48 187.21 188.75 491,236 -0.68(-0.36%)
Mar 03, 2017 189.03 189.82 187.86 189.44 398,337 +0.43(+0.23%)
Mar 02, 2017 189.59 191.05 188.60 189.00 553,940 -1.00(-0.52%)
Mar 01, 2017 189.17 190.59 188.65 190.00 614,260 +1.36(+0.72%)
Feb 28, 2017 188.98 189.76 187.65 188.64 653,027 +0.32(+0.17%)
Feb 27, 2017 186.46 188.83 185.69 188.32 468,482 +0.99(+0.53%)
Feb 24, 2017 185.01 188.16 183.95 187.33 481,115 +2.27(+1.23%)
Feb 23, 2017 186.67 186.77 184.18 185.06 420,244 -0.79(-0.42%)
Feb 22, 2017 184.56 186.22 183.96 185.84 380,765 +2.24(+1.22%)
Feb 21, 2017 182.95 184.25 181.40 183.60 425,395 +0.65(+0.35%)
Feb 17, 2017 182.95 182.95 182.95 0 +1.70(+0.94%)
Feb 16, 2017 180.40 182.85 176.36 181.25 800,573 +3.66(+2.06%)
Feb 15, 2017 175.64 178.56 174.39 177.59 599,213 +2.69(+1.54%)
Feb 14, 2017 172.94 175.80 172.06 174.90 476,258 +1.21(+0.70%)
Feb 13, 2017 173.42 174.05 172.68 173.69 480,142 +0.72(+0.42%)
Feb 10, 2017 172.03 173.31 171.72 172.97 408,449 +1.28(+0.74%)
Feb 09, 2017 171.64 172.85 171.43 171.69 449,151 +0.20(+0.12%)
Feb 08, 2017 171.77 172.30 170.93 171.49 302,143 -0.32(-0.19%)
Feb 07, 2017 172.89 173.62 171.36 171.81 361,273 -0.38(-0.22%)
Feb 06, 2017 172.59 173.33 171.80 172.19 384,267 +0.15(+0.09%)
Feb 03, 2017 168.61 172.18 168.28 172.05 354,279 +3.91(+2.33%)
Feb 02, 2017 166.05 168.21 164.71 168.13 395,682 +1.69(+1.02%)
Feb 01, 2017 168.32 168.34 163.87 166.44 474,122 -1.01(-0.60%)
Jan 31, 2017 166.37 167.67 163.80 167.45 306,342 +1.16(+0.70%)
Jan 30, 2017 165.89 166.34 163.61 166.29 264,519 +0.93(+0.56%)
Jan 27, 2017 167.43 168.56 165.19 165.35 497,133 -2.39(-1.43%)
Jan 26, 2017 166.43 167.77 164.68 167.75 335,255 +1.36(+0.82%)
Jan 25, 2017 168.71 168.92 166.06 166.38 441,505 -1.76(-1.05%)
Jan 24, 2017 166.68 168.68 165.85 168.14 376,016 +1.05(+0.63%)
Jan 23, 2017 169.43 169.83 166.26 167.09 455,132 -1.87(-1.11%)
Jan 20, 2017 168.95 169.47 168.03 168.96 557,037 +0.77(+0.46%)
Jan 19, 2017 166.14 168.49 165.76 168.20 508,581 +3.35(+2.03%)
Jan 18, 2017 163.82 165.40 163.09 164.85 334,966 +1.15(+0.70%)
Jan 17, 2017 165.76 165.76 162.54 163.70 394,350 -1.70(-1.03%)
Jan 13, 2017 165.40 165.40 165.40 0 +0.44(+0.27%)
Jan 12, 2017 167.29 168.07 164.50 164.96 633,998 +0.63(+0.38%)
Jan 11, 2017 165.23 165.68 162.73 164.33 463,162 -0.83(-0.50%)
Jan 10, 2017 165.11 166.92 163.90 165.16 517,362 +0.73(+0.45%)
Jan 09, 2017 167.40 167.63 164.28 164.42 465,412 -2.68(-1.60%)
Jan 06, 2017 169.21 169.30 166.00 167.10 556,889 -1.78(-1.05%)
Jan 05, 2017 165.86 170.32 165.06 168.88 985,412 +3.23(+1.95%)
Jan 04, 2017 164.03 165.73 163.47 165.65 693,232 +2.44(+1.49%)
Jan 03, 2017 159.72 163.32 159.55 163.21 438,572 +4.20(+2.64%)
Dec 30, 2016 159.02 159.02 159.02 0 -0.40(-0.25%)
Dec 29, 2016 158.94 160.75 158.77 159.41 231,087 +0.47(+0.29%)
Dec 28, 2016 160.27 160.37 158.45 158.95 304,817 -1.16(-0.72%)
Dec 27, 2016 162.45 162.85 158.55 160.11 513,181 -1.35(-0.83%)
Dec 23, 2016 161.45 161.45 161.45 0 -0.77(-0.47%)
Dec 22, 2016 160.31 163.32 160.07 162.22 406,673 +2.63(+1.65%)
Dec 21, 2016 162.55 162.76 158.94 159.59 512,151 -2.69(-1.65%)
Dec 20, 2016 158.44 162.48 158.44 162.27 509,380 +3.24(+2.04%)
Dec 19, 2016 158.50 160.37 157.88 159.04 561,315 +1.56(+0.99%)
Dec 16, 2016 155.06 158.38 155.06 157.47 1,077,794 +2.34(+1.51%)
Dec 15, 2016 151.57 155.73 151.31 155.13 435,204 +2.99(+1.96%)
Dec 14, 2016 152.59 154.33 151.92 152.15 398,512 -0.27(-0.18%)
Dec 13, 2016 154.71 155.40 151.43 152.41 546,208 -1.43(-0.93%)
Dec 12, 2016 154.82 155.18 150.28 153.85 765,550 -2.85(-1.82%)
Dec 09, 2016 155.88 157.43 155.22 156.70 448,262 +0.26(+0.17%)
Dec 08, 2016 158.92 159.70 156.23 156.44 477,482 -2.36(-1.49%)
Dec 07, 2016 159.17 160.16 158.39 158.80 669,920 +0.06(+0.04%)
Dec 06, 2016 157.50 159.81 156.07 158.74 635,095 +0.49(+0.31%)
Dec 05, 2016 157.50 159.47 156.37 158.25 541,722 +2.12(+1.35%)
Dec 02, 2016 154.77 158.21 154.68 156.13 679,331 +1.35(+0.87%)
Dec 01, 2016 154.46 156.43 152.35 154.79 662,404 +0.46(+0.30%)
Nov 30, 2016 156.74 157.77 152.86 154.33 2,865,032 -1.55(-0.99%)
Nov 29, 2016 155.40 156.85 154.55 155.88 534,969 +0.46(+0.29%)
Nov 28, 2016 155.88 155.97 153.92 155.42 603,268 -0.67(-0.43%)
Nov 25, 2016 154.69 156.09 153.68 156.09 267,429 +2.66(+1.73%)
Nov 23, 2016 153.43 153.43 153.43 0 -1.04(-0.67%)
Nov 22, 2016 152.23 154.86 152.12 154.47 481,358 +2.87(+1.89%)
Nov 21, 2016 152.41 152.90 150.52 151.60 647,181 +0.07(+0.05%)
Nov 18, 2016 151.67 152.39 150.66 151.53 538,128 -0.68(-0.45%)
Nov 17, 2016 150.66 153.15 149.25 152.21 704,988 +2.18(+1.45%)
Nov 16, 2016 147.38 150.46 146.40 150.04 677,514 +2.69(+1.83%)
Nov 15, 2016 153.50 153.50 147.04 147.34 788,376 -4.90(-3.22%)
Nov 14, 2016 154.01 154.01 149.79 152.25 586,960 +2.01(+1.34%)
Nov 11, 2016 149.28 150.70 146.16 150.23 554,363 +1.47(+0.99%)
Nov 10, 2016 145.79 149.18 144.95 148.76 697,034 +4.57(+3.17%)
Nov 09, 2016 132.17 145.45 132.16 144.19 1,285,293 +14.77(+11.41%)
Nov 08, 2016 127.31 130.18 126.07 129.42 552,905 +1.27(+0.99%)
Nov 07, 2016 127.28 128.66 127.16 128.15 601,509 +1.88(+1.49%)
Nov 04, 2016 128.10 128.68 126.24 126.26 594,425 -1.71(-1.34%)
Nov 03, 2016 133.36 134.32 127.75 127.98 949,895 -9.66(-7.02%)
Nov 02, 2016 139.86 140.71 137.53 137.64 438,414 -1.38(-0.99%)
Nov 01, 2016 139.10 140.02 137.83 139.01 315,692 +0.18(+0.13%)
Oct 31, 2016 138.10 139.36 137.72 138.83 209,390 +1.11(+0.81%)
Oct 28, 2016 136.88 138.89 136.88 137.72 209,508 +0.81(+0.59%)
Oct 27, 2016 137.26 137.29 135.42 136.91 300,442 -0.14(-0.10%)
Oct 26, 2016 134.07 137.33 133.41 137.05 385,753 +2.31(+1.72%)
Oct 25, 2016 134.27 135.21 133.91 134.74 315,930 +0.53(+0.40%)
Oct 24, 2016 135.43 135.51 134.03 134.21 275,918 +0.26(+0.19%)
Oct 21, 2016 134.64 134.64 133.73 133.95 177,653 -1.30(-0.96%)
Oct 20, 2016 136.97 137.19 134.96 135.25 239,143 -1.62(-1.18%)
Oct 19, 2016 138.47 139.10 136.38 136.86 289,879 -1.30(-0.94%)
Oct 18, 2016 137.60 138.97 137.08 138.16 229,420 +1.13(+0.82%)
Oct 17, 2016 135.04 137.29 134.88 137.04 318,109 +2.30(+1.71%)
Oct 14, 2016 134.26 135.40 134.26 134.74 208,236 +0.87(+0.65%)
Oct 13, 2016 133.41 134.10 132.67 133.87 252,714 -0.30(-0.23%)
Oct 12, 2016 132.93 135.19 132.29 134.17 281,554 +1.55(+1.17%)
Oct 11, 2016 134.09 134.09 131.84 132.62 291,526 -1.85(-1.38%)
Oct 10, 2016 133.60 135.39 132.90 134.47 309,015 +0.87(+0.65%)
Oct 07, 2016 134.05 134.08 132.45 133.60 433,889 -0.67(-0.50%)
Oct 06, 2016 132.82 134.28 132.77 134.27 304,359 +1.24(+0.93%)
Oct 05, 2016 132.91 133.65 132.32 133.03 324,355 +0.71(+0.53%)
Oct 04, 2016 132.19 133.02 131.60 132.33 378,561 +0.24(+0.18%)
Oct 03, 2016 131.86 132.18 130.50 132.09 283,270 +0.09(+0.07%)
Sep 30, 2016 132.63 132.81 130.77 132.00 339,631 +0.77(+0.58%)
Sep 29, 2016 133.10 133.18 130.08 131.24 209,642 -1.96(-1.47%)
Sep 28, 2016 132.42 133.59 131.66 133.20 241,441 +0.83(+0.62%)
Sep 27, 2016 133.33 133.84 132.15 132.37 270,337 -0.58(-0.43%)
Sep 26, 2016 131.87 133.83 131.62 132.95 310,004 +0.91(+0.69%)
Sep 23, 2016 131.76 132.92 131.43 132.04 310,263 -0.49(-0.37%)
Sep 22, 2016 130.05 132.80 129.72 132.53 460,344 +3.42(+2.65%)
Sep 21, 2016 128.35 129.22 128.28 129.10 795,781 +0.81(+0.63%)
Sep 20, 2016 129.40 130.08 128.26 128.29 622,666 -4.78(-3.59%)
Sep 19, 2016 134.98 135.69 132.93 133.08 629,338 -1.45(-1.08%)
Sep 16, 2016 137.22 137.57 134.35 134.53 567,278 -3.04(-2.21%)
Sep 15, 2016 137.02 137.97 136.12 137.57 448,707 +0.36(+0.26%)
Sep 14, 2016 138.81 139.71 136.92 137.21 299,749 -1.23(-0.89%)
Sep 13, 2016 140.49 140.66 138.35 138.44 209,197 -2.74(-1.94%)
Sep 12, 2016 139.38 142.08 137.87 141.17 286,821 +1.00(+0.71%)
Sep 09, 2016 142.65 142.92 140.14 140.18 234,995 -3.16(-2.20%)
Sep 08, 2016 143.45 144.05 142.84 143.33 219,346 +0.11(+0.08%)
Sep 07, 2016 143.13 143.78 142.96 143.22 306,380 -0.50(-0.35%)
Sep 06, 2016 143.03 144.09 143.03 143.72 262,839 +0.28(+0.20%)
Sep 02, 2016 142.83 143.44 143.44 143.44 226,058 +0.65(+0.45%)
Sep 01, 2016 142.11 143.26 142.11 142.79 266,718 +0.68(+0.48%)
Aug 31, 2016 142.09 142.30 139.85 142.11 323,356 -0.22(-0.15%)
Aug 30, 2016 143.08 143.59 141.60 142.33 279,452 -1.35(-0.94%)
Aug 29, 2016 142.55 144.01 142.55 143.68 160,326 +0.97(+0.68%)
Aug 26, 2016 143.90 144.99 142.12 142.71 218,912 -0.77(-0.53%)
Aug 25, 2016 143.20 144.11 142.49 143.47 176,847 +0.10(+0.07%)
Aug 24, 2016 143.94 144.13 142.81 143.37 122,507 -0.22(-0.16%)
Aug 23, 2016 145.07 145.51 143.18 143.59 245,854 -0.92(-0.64%)
Aug 22, 2016 144.27 145.10 143.69 144.51 186,812 +0.59(+0.41%)
Aug 19, 2016 143.65 143.96 142.51 143.92 263,211 +0.28(+0.20%)
Aug 18, 2016 142.27 143.92 142.27 143.63 472,573 +1.34(+0.94%)
Aug 17, 2016 141.20 142.48 140.87 142.30 292,769 +0.55(+0.39%)
Aug 16, 2016 144.61 144.61 141.70 141.75 220,942 -3.47(-2.39%)
Aug 15, 2016 143.79 145.38 143.09 145.21 269,346 +2.13(+1.49%)
Aug 12, 2016 143.66 144.16 142.63 143.09 338,255 -0.92(-0.64%)
Aug 11, 2016 144.00 145.29 143.27 144.00 449,645 +0.83(+0.58%)
Aug 10, 2016 145.04 145.53 143.03 143.17 551,422 -2.04(-1.41%)
Aug 09, 2016 144.20 145.29 144.02 145.21 371,685 +1.30(+0.91%)
Aug 08, 2016 145.95 146.12 143.89 143.91 337,187 -1.91(-1.31%)
Aug 05, 2016 147.93 148.73 145.63 145.81 479,984 -2.41(-1.63%)
Aug 04, 2016 149.34 151.92 147.63 148.22 537,316 -1.12(-0.75%)
Aug 03, 2016 148.52 149.60 147.91 149.34 602,917 +1.28(+0.86%)
Aug 02, 2016 148.03 149.00 147.51 148.06 373,996 -0.12(-0.08%)
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.