Skip to main content

Huntington Ingalls Industries (NY: HII )

292.11 +2.36 (+0.81%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 190.04 191.20 189.48 190.09 175,364 +1.57(+0.83%)
Aug 29, 2019 186.79 189.07 186.04 188.52 199,767 +3.93(+2.13%)
Aug 28, 2019 182.58 185.47 181.55 184.59 247,581 +1.09(+0.59%)
Aug 27, 2019 186.04 186.34 182.53 183.50 166,837 -1.82(-0.98%)
Aug 26, 2019 186.78 187.16 183.42 185.32 314,760 +0.32(+0.17%)
Aug 23, 2019 188.30 189.79 184.20 185.01 372,751 -3.87(-2.05%)
Aug 22, 2019 190.22 190.69 187.64 188.87 173,406 -0.81(-0.42%)
Aug 21, 2019 189.81 190.94 188.81 189.68 201,571 +1.74(+0.93%)
Aug 20, 2019 188.09 188.64 186.84 187.94 178,658 -0.66(-0.35%)
Aug 19, 2019 189.63 190.17 188.30 188.60 202,504 +1.29(+0.69%)
Aug 16, 2019 185.94 188.60 184.73 187.32 320,967 +2.60(+1.41%)
Aug 15, 2019 182.32 184.93 181.14 184.72 337,460 +2.84(+1.56%)
Aug 14, 2019 182.44 183.24 180.50 181.87 365,084 -2.65(-1.44%)
Aug 13, 2019 185.21 187.62 184.08 184.53 198,324 -0.15(-0.08%)
Aug 12, 2019 188.38 188.38 183.63 184.68 242,261 -4.94(-2.60%)
Aug 09, 2019 191.86 191.86 188.75 189.62 237,165 -2.50(-1.30%)
Aug 08, 2019 188.66 193.10 188.66 192.12 388,409 +4.30(+2.29%)
Aug 07, 2019 184.12 188.41 183.43 187.81 602,963 +1.15(+0.62%)
Aug 06, 2019 183.87 187.24 182.31 186.66 487,786 +3.93(+2.15%)
Aug 05, 2019 184.34 186.41 178.81 182.73 566,214 -4.01(-2.15%)
Aug 02, 2019 193.77 194.67 184.50 186.75 940,821 -7.99(-4.10%)
Aug 01, 2019 190.21 196.00 185.98 194.73 1,256,132 -12.04(-5.82%)
Jul 31, 2019 211.15 213.00 206.77 206.77 419,478 -4.38(-2.08%)
Jul 30, 2019 210.02 211.18 208.52 211.15 208,728 -0.64(-0.30%)
Jul 29, 2019 212.02 212.46 210.26 211.80 166,506 -0.11(-0.05%)
Jul 26, 2019 211.46 212.38 210.38 211.91 210,997 +0.54(+0.26%)
Jul 25, 2019 211.63 213.64 210.63 211.36 341,604 -0.27(-0.13%)
Jul 24, 2019 207.80 212.50 207.80 211.63 193,460 +3.05(+1.46%)
Jul 23, 2019 208.71 209.47 205.46 208.58 200,004 +1.32(+0.64%)
Jul 22, 2019 208.00 208.06 205.15 207.26 305,266 -1.07(-0.51%)
Jul 19, 2019 209.42 210.91 207.97 208.33 171,690 +0.14(+0.07%)
Jul 18, 2019 209.20 209.20 205.31 208.19 266,721 -1.34(-0.64%)
Jul 17, 2019 212.97 212.97 208.69 209.53 273,786 -4.35(-2.03%)
Jul 16, 2019 213.10 215.41 212.77 213.88 245,662 +1.18(+0.55%)
Jul 15, 2019 212.59 212.75 210.15 212.70 197,197 +0.16(+0.08%)
Jul 12, 2019 211.37 213.23 210.48 212.54 202,274 +1.78(+0.84%)
Jul 11, 2019 208.56 210.99 207.62 210.76 287,742 +2.10(+1.01%)
Jul 10, 2019 210.43 211.01 208.19 208.66 242,488 -0.77(-0.37%)
Jul 09, 2019 206.22 209.62 205.18 209.43 248,073 +2.18(+1.05%)
Jul 08, 2019 207.12 208.43 206.29 207.25 215,029 -1.54(-0.74%)
Jul 05, 2019 210.02 210.36 206.24 208.79 185,271 -1.99(-0.95%)
Jul 03, 2019 207.88 211.08 207.63 210.78 197,637 +3.11(+1.50%)
Jul 02, 2019 203.90 210.16 203.53 207.67 560,293 +4.39(+2.16%)
Jul 01, 2019 205.06 206.34 202.65 203.28 264,128 -0.27(-0.13%)
Jun 28, 2019 203.23 205.08 202.42 203.55 878,659 +0.72(+0.36%)
Jun 27, 2019 202.76 204.23 201.72 202.82 265,298 +0.58(+0.29%)
Jun 26, 2019 202.48 203.11 200.67 202.24 415,299 -0.16(-0.08%)
Jun 25, 2019 201.65 204.69 200.36 202.41 366,109 +0.75(+0.37%)
Jun 24, 2019 201.82 204.00 201.56 201.65 242,389 -0.23(-0.11%)
Jun 21, 2019 203.54 203.73 200.54 201.88 672,740 -1.69(-0.83%)
Jun 20, 2019 202.34 204.34 201.44 203.56 361,342 +2.70(+1.34%)
Jun 19, 2019 198.49 201.70 198.49 200.87 269,914 +2.37(+1.20%)
Jun 18, 2019 196.51 199.39 195.74 198.49 231,695 +2.86(+1.46%)
Jun 17, 2019 194.90 197.40 194.34 195.63 197,002 +1.10(+0.56%)
Jun 14, 2019 194.85 195.32 191.95 194.53 263,553 -0.12(-0.06%)
Jun 13, 2019 192.01 194.91 190.58 194.65 203,651 +3.60(+1.89%)
Jun 12, 2019 189.29 191.07 188.49 191.05 230,144 +1.51(+0.80%)
Jun 11, 2019 194.86 195.45 188.10 189.53 392,019 -4.95(-2.54%)
Jun 10, 2019 199.02 199.34 193.88 194.48 303,743 -3.14(-1.59%)
Jun 07, 2019 195.50 198.11 192.94 197.62 256,376 +3.20(+1.64%)
Jun 06, 2019 196.13 196.32 192.72 194.43 219,017 -1.03(-0.53%)
Jun 05, 2019 192.35 195.62 191.55 195.46 286,280 +4.27(+2.23%)
Jun 04, 2019 189.34 192.45 188.38 191.19 394,349 +2.96(+1.57%)
Jun 03, 2019 185.78 190.04 185.76 188.23 322,378 +2.45(+1.32%)
May 31, 2019 185.07 185.92 183.63 185.78 270,730 +0.24(+0.13%)
May 30, 2019 185.54 187.48 184.99 185.54 240,496 +0.42(+0.23%)
May 29, 2019 185.22 186.65 184.20 185.12 280,515 -0.18(-0.10%)
May 28, 2019 186.12 187.06 185.23 185.30 383,040 -0.86(-0.46%)
May 24, 2019 185.98 187.14 184.75 186.16 206,249 +1.11(+0.60%)
May 23, 2019 187.92 188.75 183.08 185.05 357,694 -4.38(-2.31%)
May 22, 2019 190.71 190.71 188.84 189.44 226,098 -1.77(-0.92%)
May 21, 2019 190.60 191.56 189.42 191.20 204,056 +1.83(+0.97%)
May 20, 2019 186.24 190.13 186.24 189.37 270,310 +2.66(+1.43%)
May 17, 2019 186.83 188.64 186.19 186.71 242,353 -1.56(-0.83%)
May 16, 2019 186.17 189.90 185.70 188.27 311,944 +3.35(+1.81%)
May 15, 2019 183.95 185.95 182.21 184.92 185,270 -0.66(-0.35%)
May 14, 2019 185.49 187.54 184.44 185.57 211,552 +0.41(+0.22%)
May 13, 2019 185.04 185.90 182.76 185.16 463,456 -2.94(-1.56%)
May 10, 2019 186.73 188.43 184.35 188.10 351,001 +1.05(+0.56%)
May 09, 2019 185.29 187.92 184.20 187.06 338,336 +0.42(+0.22%)
May 08, 2019 187.54 188.79 184.84 186.64 452,065 -1.47(-0.78%)
May 07, 2019 188.28 189.48 186.55 188.11 400,067 -1.88(-0.99%)
May 06, 2019 187.35 190.41 187.35 190.00 373,638 -1.25(-0.66%)
May 03, 2019 187.28 192.20 186.78 191.25 467,411 +3.97(+2.12%)
May 02, 2019 194.46 195.28 180.92 187.28 976,999 -13.99(-6.95%)
May 01, 2019 201.69 203.83 201.13 201.27 247,338 +0.51(+0.25%)
Apr 30, 2019 199.54 201.06 198.45 200.76 365,097 +1.48(+0.74%)
Apr 29, 2019 200.09 201.62 198.83 199.29 268,219 -0.54(-0.27%)
Apr 26, 2019 201.39 201.82 199.01 199.83 283,373 -1.60(-0.80%)
Apr 25, 2019 203.57 204.34 199.10 201.43 295,125 -1.82(-0.90%)
Apr 24, 2019 203.85 204.54 202.41 203.25 305,055 -0.30(-0.15%)
Apr 23, 2019 198.93 204.83 198.93 203.55 392,607 +5.94(+3.00%)
Apr 22, 2019 198.75 198.75 196.67 197.62 192,736 -1.63(-0.82%)
Apr 18, 2019 199.38 200.79 198.73 199.25 192,463 +0.86(+0.43%)
Apr 17, 2019 199.79 201.13 197.54 198.39 293,684 -0.99(-0.50%)
Apr 16, 2019 198.60 200.00 197.90 199.38 276,505 +1.70(+0.86%)
Apr 15, 2019 197.62 197.79 195.86 197.69 483,268 -0.10(-0.05%)
Apr 12, 2019 197.60 198.45 196.90 197.79 365,192 +1.58(+0.80%)
Apr 11, 2019 191.48 197.16 190.79 196.21 403,961 +4.78(+2.50%)
Apr 10, 2019 191.80 191.97 190.14 191.43 226,705 -0.59(-0.31%)
Apr 09, 2019 192.08 193.46 190.50 192.01 520,523 -1.22(-0.63%)
Apr 08, 2019 190.51 193.47 189.59 193.23 230,559 +1.29(+0.67%)
Apr 05, 2019 189.18 192.00 189.18 191.94 282,154 +2.99(+1.58%)
Apr 04, 2019 188.46 191.48 188.46 188.96 266,304 +0.78(+0.42%)
Apr 03, 2019 191.13 191.33 186.81 188.17 304,409 -1.98(-1.04%)
Apr 02, 2019 191.93 192.13 189.91 190.16 296,566 -1.46(-0.76%)
Apr 01, 2019 188.28 191.88 188.24 191.62 401,514 +4.73(+2.53%)
Mar 29, 2019 186.43 187.28 186.18 186.89 301,333 +1.88(+1.02%)
Mar 28, 2019 183.37 185.22 182.81 185.01 221,059 +1.93(+1.05%)
Mar 27, 2019 178.77 185.40 177.69 183.08 381,316 -0.25(-0.14%)
Mar 26, 2019 184.64 185.65 181.37 183.33 355,942 -0.11(-0.06%)
Mar 25, 2019 183.47 184.68 182.04 183.44 286,108 +0.22(+0.12%)
Mar 22, 2019 186.24 186.76 181.85 183.22 531,935 -4.22(-2.25%)
Mar 21, 2019 184.01 188.13 184.01 187.44 191,548 +2.76(+1.49%)
Mar 20, 2019 185.06 186.51 183.89 184.68 334,012 -0.23(-0.12%)
Mar 19, 2019 187.78 188.97 184.09 184.91 363,581 -2.17(-1.16%)
Mar 18, 2019 184.68 187.86 183.73 187.08 365,606 +2.71(+1.47%)
Mar 15, 2019 186.96 187.86 182.68 184.38 1,268,196 -2.61(-1.39%)
Mar 14, 2019 187.59 187.83 185.15 186.98 570,900 -0.48(-0.25%)
Mar 13, 2019 184.49 189.00 184.49 187.46 500,295 +3.73(+2.03%)
Mar 12, 2019 181.25 183.85 180.06 183.73 723,062 +2.86(+1.58%)
Mar 11, 2019 177.94 181.16 177.02 180.87 628,771 +0.36(+0.20%)
Mar 08, 2019 180.09 180.74 179.19 180.51 337,365 -1.21(-0.67%)
Mar 07, 2019 183.59 183.59 179.91 181.72 568,318 -2.81(-1.52%)
Mar 06, 2019 186.57 188.22 184.03 184.52 323,193 -1.70(-0.91%)
Mar 05, 2019 186.67 187.71 185.70 186.22 536,883 +0.07(+0.04%)
Mar 04, 2019 191.19 191.57 185.46 186.14 500,201 -3.27(-1.73%)
Mar 01, 2019 189.77 190.81 186.83 189.42 482,156 +0.53(+0.28%)
Feb 28, 2019 189.58 192.25 186.71 188.89 593,031 -0.75(-0.39%)
Feb 27, 2019 190.92 192.06 188.94 189.63 288,243 -1.62(-0.84%)
Feb 26, 2019 192.43 194.06 191.19 191.25 500,836 -1.42(-0.73%)
Feb 25, 2019 197.23 197.52 192.16 192.66 533,528 -3.17(-1.62%)
Feb 22, 2019 195.84 197.16 195.08 195.83 347,675 +0.06(+0.03%)
Feb 21, 2019 198.56 199.17 194.67 195.77 238,203 -2.64(-1.33%)
Feb 20, 2019 196.44 198.94 195.82 198.41 336,144 +2.54(+1.30%)
Feb 19, 2019 196.44 196.96 194.31 195.87 372,193 -1.53(-0.77%)
Feb 15, 2019 194.55 201.83 194.55 197.40 534,460 +4.69(+2.43%)
Feb 14, 2019 185.76 196.59 181.75 192.71 732,649 -1.36(-0.70%)
Feb 13, 2019 192.76 194.91 192.43 194.06 291,658 +1.55(+0.80%)
Feb 12, 2019 190.61 194.91 190.46 192.52 289,920 +3.34(+1.77%)
Feb 11, 2019 188.97 190.12 187.64 189.17 371,788 +1.16(+0.62%)
Feb 08, 2019 188.12 188.99 186.21 188.01 346,252 -0.88(-0.47%)
Feb 07, 2019 188.65 189.55 186.62 188.90 281,674 -0.75(-0.39%)
Feb 06, 2019 189.91 190.94 188.75 189.64 352,749 -0.67(-0.35%)
Feb 05, 2019 189.79 190.53 187.61 190.31 239,544 +0.43(+0.23%)
Feb 04, 2019 185.42 189.93 185.42 189.88 279,259 +4.46(+2.40%)
Feb 01, 2019 186.60 187.95 184.32 185.42 413,366 -0.07(-0.04%)
Jan 31, 2019 186.60 187.76 184.77 185.49 443,433 -2.10(-1.12%)
Jan 30, 2019 186.83 188.54 183.24 187.59 255,186 +2.10(+1.13%)
Jan 29, 2019 184.23 187.28 183.85 185.49 198,740 +1.68(+0.91%)
Jan 28, 2019 179.84 183.91 179.46 183.81 283,507 +2.25(+1.24%)
Jan 25, 2019 180.78 183.76 180.24 181.56 298,616 +2.72(+1.52%)
Jan 24, 2019 177.25 180.21 176.27 178.84 217,512 +2.19(+1.24%)
Jan 23, 2019 174.60 179.66 173.88 176.65 281,089 +0.10(+0.06%)
Jan 22, 2019 179.30 179.31 175.28 176.55 394,527 -3.41(-1.89%)
Jan 18, 2019 177.90 181.18 177.90 179.96 352,374 +2.85(+1.61%)
Jan 17, 2019 174.32 178.90 174.32 177.11 336,785 +1.39(+0.79%)
Jan 16, 2019 176.88 177.44 174.12 175.72 394,631 -1.72(-0.97%)
Jan 15, 2019 175.85 177.98 175.04 177.44 486,873 +1.31(+0.74%)
Jan 14, 2019 173.68 177.03 172.60 176.13 761,927 +1.36(+0.78%)
Jan 11, 2019 172.51 175.00 170.15 174.77 675,365 +1.79(+1.03%)
Jan 10, 2019 172.51 173.24 169.88 172.98 722,417 +0.21(+0.12%)
Jan 09, 2019 175.20 175.20 170.71 172.78 675,917 -2.13(-1.22%)
Jan 08, 2019 178.15 178.62 173.62 174.91 540,260 -1.19(-0.67%)
Jan 07, 2019 175.14 178.06 172.76 176.09 464,842 +0.42(+0.24%)
Jan 04, 2019 172.43 176.75 172.22 175.67 359,608 +6.00(+3.54%)
Jan 03, 2019 172.04 172.24 168.13 169.67 544,579 -3.34(-1.93%)
Jan 02, 2019 168.57 173.31 167.76 173.01 393,344 +2.02(+1.18%)
Dec 31, 2018 169.69 172.84 169.69 170.99 525,556 +1.92(+1.14%)
Dec 28, 2018 169.59 171.67 167.87 169.07 460,446 +0.54(+0.32%)
Dec 27, 2018 161.63 168.53 161.31 168.53 530,051 +3.42(+2.07%)
Dec 26, 2018 159.81 165.35 156.69 165.10 478,905 +6.05(+3.80%)
Dec 24, 2018 159.63 161.80 156.16 159.06 379,865 -2.27(-1.41%)
Dec 21, 2018 165.21 168.10 161.22 161.33 926,791 -5.09(-3.06%)
Dec 20, 2018 168.40 173.41 164.29 166.42 491,133 -3.17(-1.87%)
Dec 19, 2018 176.14 179.55 168.63 169.59 552,633 -7.49(-4.23%)
Dec 18, 2018 178.35 181.05 176.37 177.08 420,726 -0.24(-0.14%)
Dec 17, 2018 177.69 181.59 175.69 177.32 448,843 -0.84(-0.47%)
Dec 14, 2018 177.33 181.30 176.96 178.17 475,582 -1.25(-0.70%)
Dec 13, 2018 182.10 182.10 178.13 179.42 435,442 -2.65(-1.46%)
Dec 12, 2018 182.20 186.06 181.45 182.07 377,629 +1.82(+1.01%)
Dec 11, 2018 182.09 182.96 178.21 180.24 465,121 +0.94(+0.53%)
Dec 10, 2018 180.59 183.29 175.81 179.30 722,363 +0.96(+0.54%)
Dec 07, 2018 182.03 185.09 178.09 178.34 510,308 -3.95(-2.17%)
Dec 06, 2018 179.43 182.43 174.85 182.29 1,084,706 -0.66(-0.36%)
Dec 04, 2018 192.00 194.39 182.45 182.95 678,481 -9.26(-4.82%)
Dec 03, 2018 196.31 197.18 190.82 192.21 695,071 -1.41(-0.73%)
Nov 30, 2018 193.11 194.54 192.00 193.62 416,816 +0.58(+0.30%)
Nov 29, 2018 191.25 194.08 190.24 193.04 341,868 +1.57(+0.82%)
Nov 28, 2018 183.33 191.52 183.02 191.47 422,791 +8.84(+4.84%)
Nov 27, 2018 189.61 190.65 180.37 182.62 672,886 -7.87(-4.13%)
Nov 26, 2018 191.19 193.33 190.01 190.49 340,425 +1.20(+0.63%)
Nov 23, 2018 187.60 191.13 187.60 189.29 115,212 +1.01(+0.54%)
Nov 21, 2018 188.28 188.28 188.28 0 +0.62(+0.33%)
Nov 20, 2018 185.39 188.64 183.76 187.66 409,612 -1.90(-1.00%)
Nov 19, 2018 194.12 194.12 188.54 189.56 506,017 -4.11(-2.12%)
Nov 16, 2018 191.27 194.87 189.92 193.67 329,658 +1.20(+0.62%)
Nov 15, 2018 189.17 194.21 188.53 192.47 314,882 +1.46(+0.76%)
Nov 14, 2018 192.55 194.48 190.32 191.01 463,692 +0.24(+0.13%)
Nov 13, 2018 190.38 192.85 189.05 190.77 470,819 -0.85(-0.44%)
Nov 12, 2018 199.11 199.56 190.96 191.62 786,562 -8.52(-4.26%)
Nov 09, 2018 194.11 200.85 191.72 200.14 636,855 +3.21(+1.63%)
Nov 08, 2018 213.87 216.60 191.79 196.92 1,379,951 -12.55(-5.99%)
Nov 07, 2018 205.61 210.69 202.68 209.47 459,589 +5.44(+2.67%)
Nov 06, 2018 202.13 206.00 201.57 204.03 363,432 +1.55(+0.76%)
Nov 05, 2018 198.02 203.17 196.96 202.48 404,610 +5.17(+2.62%)
Nov 02, 2018 201.23 202.86 196.86 197.31 536,058 -3.12(-1.56%)
Nov 01, 2018 195.56 201.14 195.56 200.43 325,190 +4.92(+2.52%)
Oct 31, 2018 194.09 199.25 194.09 195.51 475,733 +3.87(+2.02%)
Oct 30, 2018 185.87 191.87 185.23 191.64 427,531 +4.98(+2.67%)
Oct 29, 2018 196.53 196.53 185.15 186.66 729,532 -7.40(-3.81%)
Oct 26, 2018 194.43 197.18 192.94 194.06 435,484 -1.95(-1.00%)
Oct 25, 2018 199.46 200.75 194.91 196.01 544,660 -2.46(-1.24%)
Oct 24, 2018 208.82 208.82 198.13 198.47 421,874 -9.89(-4.75%)
Oct 23, 2018 208.11 212.89 207.62 208.36 488,434 -3.01(-1.42%)
Oct 22, 2018 210.71 211.72 208.38 211.37 463,703 +1.59(+0.76%)
Oct 19, 2018 210.05 212.36 208.60 209.77 402,965 +1.08(+0.52%)
Oct 18, 2018 207.13 210.43 204.88 208.69 345,362 +0.08(+0.04%)
Oct 17, 2018 210.31 211.09 207.83 208.61 259,243 -1.94(-0.92%)
Oct 16, 2018 210.30 210.79 207.46 210.55 333,601 +1.15(+0.55%)
Oct 15, 2018 204.22 210.90 204.01 209.41 436,152 +6.94(+3.43%)
Oct 12, 2018 211.31 212.50 200.06 202.46 803,696 -6.11(-2.93%)
Oct 11, 2018 216.96 216.96 207.86 208.57 726,680 -13.27(-5.98%)
Oct 10, 2018 231.23 231.38 221.55 221.85 388,778 -9.75(-4.21%)
Oct 09, 2018 233.58 234.03 230.73 231.59 210,360 -2.09(-0.90%)
Oct 08, 2018 233.60 234.74 232.69 233.69 574,704 -0.12(-0.05%)
Oct 05, 2018 232.54 233.94 231.45 233.81 239,589 +2.46(+1.06%)
Oct 04, 2018 231.58 233.09 229.46 231.35 193,805 -0.23(-0.10%)
Oct 03, 2018 230.54 232.80 229.66 231.58 317,409 +2.44(+1.07%)
Oct 02, 2018 230.92 231.16 228.37 229.14 329,970 -1.18(-0.51%)
Oct 01, 2018 230.73 231.11 228.58 230.32 251,500 +1.16(+0.51%)
Sep 28, 2018 229.09 230.32 224.77 229.16 215,563 +0.08(+0.03%)
Sep 27, 2018 229.01 231.50 227.95 229.08 236,625 +0.67(+0.29%)
Sep 26, 2018 229.69 229.87 226.27 228.41 276,264 -0.51(-0.22%)
Sep 25, 2018 227.90 230.74 227.64 228.91 289,621 +1.65(+0.72%)
Sep 24, 2018 228.06 229.08 225.40 227.27 288,864 -1.56(-0.68%)
Sep 21, 2018 224.10 229.88 224.10 228.83 828,169 +5.06(+2.26%)
Sep 20, 2018 226.42 227.01 220.97 223.76 512,081 -1.77(-0.79%)
Sep 19, 2018 230.16 232.04 224.76 225.53 518,149 -5.34(-2.31%)
Sep 18, 2018 230.43 232.07 230.29 230.88 308,634 +0.46(+0.20%)
Sep 17, 2018 225.91 230.98 224.36 230.42 337,828 +4.11(+1.82%)
Sep 14, 2018 223.29 227.13 223.29 226.31 292,669 +3.54(+1.59%)
Sep 13, 2018 220.22 222.93 219.88 222.77 202,284 +2.80(+1.27%)
Sep 12, 2018 220.14 221.00 216.88 219.97 219,300 +1.84(+0.84%)
Sep 11, 2018 221.62 221.90 217.57 218.13 581,190 -3.63(-1.64%)
Sep 10, 2018 220.85 222.97 220.41 221.76 272,184 +1.90(+0.86%)
Sep 07, 2018 221.48 221.48 218.10 219.87 164,941 -2.18(-0.98%)
Sep 06, 2018 218.99 223.32 218.97 222.04 245,641 +3.19(+1.46%)
Sep 05, 2018 216.95 219.44 215.53 218.86 361,675 +1.10(+0.51%)
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.