Skip to main content

Huntington Ingalls Industries (NY: HII )

220.70 -1.31 (-0.59%)
Streaming Delayed Price Updated: 10:41 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 205.13 206.70 204.01 206.39 355,139 +1.52(+0.74%)
Apr 29, 2019 205.70 207.27 204.40 204.87 260,903 -0.56(-0.27%)
Apr 26, 2019 207.03 207.48 204.59 205.43 275,644 -1.65(-0.80%)
Apr 25, 2019 209.28 210.07 204.69 207.08 287,075 -1.87(-0.90%)
Apr 24, 2019 209.57 210.28 208.09 208.95 296,735 -0.31(-0.15%)
Apr 23, 2019 204.51 210.57 204.51 209.26 381,899 +6.10(+3.00%)
Apr 22, 2019 204.33 204.33 202.18 203.16 187,479 -1.68(-0.82%)
Apr 18, 2019 204.97 206.42 204.30 204.84 187,213 +0.88(+0.43%)
Apr 17, 2019 205.39 206.77 203.07 203.96 285,673 -1.02(-0.50%)
Apr 16, 2019 204.17 205.61 203.44 204.98 268,963 +1.74(+0.86%)
Apr 15, 2019 203.16 203.33 201.35 203.23 470,087 -0.10(-0.05%)
Apr 12, 2019 203.14 204.01 202.43 203.33 355,232 +1.62(+0.80%)
Apr 11, 2019 196.85 202.69 196.14 201.71 392,943 +4.91(+2.50%)
Apr 10, 2019 197.18 197.35 195.47 196.80 220,522 -0.60(-0.31%)
Apr 09, 2019 197.47 198.88 195.84 197.40 506,326 -1.25(-0.63%)
Apr 08, 2019 195.85 198.89 194.91 198.65 224,270 +1.33(+0.67%)
Apr 05, 2019 194.49 197.38 194.48 197.32 274,458 +3.07(+1.58%)
Apr 04, 2019 193.75 196.85 193.75 194.26 259,041 +0.81(+0.42%)
Apr 03, 2019 196.49 196.69 192.05 193.45 296,106 -2.04(-1.04%)
Apr 02, 2019 197.31 197.52 195.23 195.49 288,477 -1.50(-0.76%)
Apr 01, 2019 193.56 197.26 193.52 196.99 390,563 +4.86(+2.53%)
Mar 29, 2019 191.66 192.53 191.40 192.13 293,114 +1.94(+1.02%)
Mar 28, 2019 188.52 190.42 187.94 190.19 215,029 +1.98(+1.05%)
Mar 27, 2019 183.79 190.60 182.67 188.21 370,915 -0.26(-0.14%)
Mar 26, 2019 189.81 190.85 186.45 188.47 346,233 -0.11(-0.06%)
Mar 25, 2019 188.62 189.86 187.14 188.58 278,305 +0.22(+0.12%)
Mar 22, 2019 191.47 191.99 186.95 188.36 517,426 -4.34(-2.25%)
Mar 21, 2019 189.16 193.40 189.16 192.70 186,324 +2.84(+1.49%)
Mar 20, 2019 190.25 191.74 189.04 189.86 324,902 -0.23(-0.12%)
Mar 19, 2019 193.05 194.26 189.25 190.09 353,665 -2.23(-1.16%)
Mar 18, 2019 189.86 193.12 188.88 192.33 355,634 +2.78(+1.47%)
Mar 15, 2019 192.20 193.12 187.80 189.55 1,233,606 -2.68(-1.39%)
Mar 14, 2019 192.85 193.10 190.34 192.22 555,328 -0.49(-0.26%)
Mar 13, 2019 189.67 194.30 189.67 192.72 486,649 +3.84(+2.03%)
Mar 12, 2019 186.33 189.01 185.11 188.88 703,341 +2.94(+1.58%)
Mar 11, 2019 182.93 186.24 181.99 185.94 611,621 +0.37(+0.20%)
Mar 08, 2019 185.14 185.81 184.21 185.57 328,163 -1.24(-0.66%)
Mar 07, 2019 188.74 188.74 184.96 186.81 552,817 -2.88(-1.52%)
Mar 06, 2019 191.80 193.50 189.19 189.69 314,378 -1.74(-0.91%)
Mar 05, 2019 191.90 192.98 190.91 191.44 522,239 +0.07(+0.04%)
Mar 04, 2019 196.56 196.94 190.66 191.36 486,557 -3.37(-1.73%)
Mar 01, 2019 195.09 196.16 192.07 194.73 469,005 +0.55(+0.28%)
Feb 28, 2019 194.90 197.64 191.95 194.18 576,856 -0.77(-0.39%)
Feb 27, 2019 196.28 197.45 194.23 194.95 280,382 -1.66(-0.84%)
Feb 26, 2019 197.83 199.50 196.55 196.61 487,175 -1.46(-0.74%)
Feb 25, 2019 202.76 203.06 197.55 198.07 518,976 -3.25(-1.62%)
Feb 22, 2019 201.33 202.69 200.55 201.32 338,192 +0.06(+0.03%)
Feb 21, 2019 204.12 204.75 200.13 201.26 231,706 -2.72(-1.33%)
Feb 20, 2019 201.95 204.52 201.31 203.97 326,976 +2.61(+1.30%)
Feb 19, 2019 201.95 202.48 199.76 201.36 362,041 -1.57(-0.77%)
Feb 15, 2019 200.00 207.49 200.00 202.93 519,882 +4.82(+2.43%)
Feb 14, 2019 190.97 202.10 186.85 198.11 712,665 -1.39(-0.70%)
Feb 13, 2019 198.16 200.38 197.82 199.50 283,703 +1.59(+0.80%)
Feb 12, 2019 195.96 200.37 195.80 197.91 282,013 +3.44(+1.77%)
Feb 11, 2019 194.27 195.45 192.90 194.48 361,647 +1.19(+0.62%)
Feb 08, 2019 193.40 194.28 191.43 193.29 336,808 -0.91(-0.47%)
Feb 07, 2019 193.94 194.87 191.86 194.19 273,991 -0.77(-0.39%)
Feb 06, 2019 195.24 196.30 194.04 194.96 343,127 -0.68(-0.35%)
Feb 05, 2019 195.12 195.87 192.87 195.64 233,010 +0.44(+0.23%)
Feb 04, 2019 190.62 195.25 190.62 195.20 271,642 +4.58(+2.40%)
Feb 01, 2019 191.84 193.22 189.49 190.62 402,091 -0.07(-0.04%)
Jan 31, 2019 191.83 193.02 189.95 190.69 431,339 -2.16(-1.12%)
Jan 30, 2019 192.07 193.82 188.37 192.85 248,226 +2.16(+1.13%)
Jan 29, 2019 189.40 192.53 189.00 190.69 193,320 +1.73(+0.91%)
Jan 28, 2019 184.88 189.07 184.49 188.96 275,774 +2.31(+1.24%)
Jan 25, 2019 185.85 188.92 185.30 186.66 290,471 +2.80(+1.52%)
Jan 24, 2019 182.22 185.26 181.22 183.86 211,579 +2.25(+1.24%)
Jan 23, 2019 179.50 184.70 178.76 181.60 273,422 +0.10(+0.06%)
Jan 22, 2019 184.33 184.34 180.20 181.50 383,766 -3.50(-1.89%)
Jan 18, 2019 182.89 186.26 182.89 185.00 342,763 +2.93(+1.61%)
Jan 17, 2019 179.21 183.91 179.21 182.07 327,599 +1.43(+0.79%)
Jan 16, 2019 181.84 182.41 179.00 180.64 383,867 -1.77(-0.97%)
Jan 15, 2019 180.78 182.97 179.95 182.42 473,593 +1.35(+0.75%)
Jan 14, 2019 178.54 181.99 177.44 181.07 741,145 +1.40(+0.78%)
Jan 11, 2019 177.34 179.90 174.93 179.67 656,944 +1.84(+1.03%)
Jan 10, 2019 177.34 178.09 174.64 177.83 702,713 +0.21(+0.12%)
Jan 09, 2019 180.12 180.12 175.50 177.62 657,481 -2.19(-1.22%)
Jan 08, 2019 183.15 183.63 178.49 179.81 525,524 -1.22(-0.67%)
Jan 07, 2019 180.05 183.05 177.60 181.03 452,163 +0.43(+0.24%)
Jan 04, 2019 177.26 181.70 177.04 180.60 349,800 +6.17(+3.54%)
Jan 03, 2019 176.86 177.07 172.85 174.43 529,725 -3.44(-1.93%)
Jan 02, 2019 173.30 178.17 172.47 177.86 382,616 +2.08(+1.18%)
Dec 31, 2018 174.45 177.69 174.45 175.78 511,221 +1.98(+1.14%)
Dec 28, 2018 174.34 176.49 172.57 173.81 447,887 +0.55(+0.32%)
Dec 27, 2018 166.16 173.25 165.84 173.25 515,594 +3.52(+2.07%)
Dec 26, 2018 164.29 169.98 161.08 169.73 465,842 +6.22(+3.80%)
Dec 24, 2018 164.11 166.34 160.53 163.52 369,504 -2.34(-1.41%)
Dec 21, 2018 169.84 172.81 165.74 165.85 901,512 -5.23(-3.06%)
Dec 20, 2018 173.12 178.27 168.89 171.08 477,737 -3.26(-1.87%)
Dec 19, 2018 181.08 184.59 173.35 174.34 537,559 -7.70(-4.23%)
Dec 18, 2018 183.35 186.13 181.32 182.05 409,251 -0.25(-0.14%)
Dec 17, 2018 182.67 186.68 180.61 182.30 436,600 -0.87(-0.47%)
Dec 14, 2018 182.31 186.39 181.93 183.16 462,611 -1.28(-0.70%)
Dec 13, 2018 187.21 187.21 183.13 184.45 423,565 -2.72(-1.46%)
Dec 12, 2018 187.31 191.27 186.53 187.17 367,329 +1.88(+1.01%)
Dec 11, 2018 187.19 188.09 183.21 185.30 452,435 +0.97(+0.53%)
Dec 10, 2018 185.66 188.43 180.74 184.33 702,661 +0.99(+0.54%)
Dec 07, 2018 187.14 190.28 183.08 183.34 496,389 -4.06(-2.17%)
Dec 06, 2018 184.46 187.54 179.75 187.40 1,055,120 -0.68(-0.36%)
Dec 04, 2018 197.39 199.84 187.57 188.08 659,975 -9.52(-4.82%)
Dec 03, 2018 201.81 202.71 196.17 197.60 676,112 -1.45(-0.73%)
Nov 30, 2018 198.52 199.99 197.38 199.05 405,447 +0.60(+0.30%)
Nov 29, 2018 196.61 199.52 195.58 198.45 332,544 +1.62(+0.82%)
Nov 28, 2018 188.47 196.89 188.15 196.83 411,259 +9.09(+4.84%)
Nov 27, 2018 194.93 196.00 185.43 187.75 654,533 -8.09(-4.13%)
Nov 26, 2018 196.55 198.75 195.34 195.83 331,140 +1.23(+0.63%)
Nov 23, 2018 192.86 196.49 192.86 194.60 112,070 +1.04(+0.54%)
Nov 21, 2018 193.56 193.56 193.56 0 +0.63(+0.33%)
Nov 20, 2018 190.59 193.93 188.91 192.92 398,440 -1.95(-1.00%)
Nov 19, 2018 199.57 199.57 193.83 194.88 492,215 -4.22(-2.12%)
Nov 16, 2018 196.63 200.33 195.24 199.10 320,667 +1.23(+0.62%)
Nov 15, 2018 194.48 199.66 193.82 197.86 306,293 +1.50(+0.76%)
Nov 14, 2018 197.95 199.93 195.66 196.37 451,044 +0.25(+0.13%)
Nov 13, 2018 195.72 198.26 194.35 196.12 457,977 -0.87(-0.44%)
Nov 12, 2018 204.69 205.15 196.31 196.99 765,108 -8.76(-4.26%)
Nov 09, 2018 199.56 206.48 197.10 205.75 619,485 +3.30(+1.63%)
Nov 08, 2018 219.87 222.68 197.16 202.45 1,342,312 -12.90(-5.99%)
Nov 07, 2018 211.38 216.59 208.36 215.34 447,054 +5.59(+2.67%)
Nov 06, 2018 207.80 211.77 207.22 209.75 353,519 +1.59(+0.76%)
Nov 05, 2018 203.57 208.87 202.48 208.16 393,574 +5.32(+2.62%)
Nov 02, 2018 206.87 208.54 202.38 202.84 521,437 -3.21(-1.56%)
Nov 01, 2018 201.05 206.78 201.05 206.05 316,321 +5.06(+2.52%)
Oct 31, 2018 199.53 204.84 199.53 200.99 462,757 +3.97(+2.02%)
Oct 30, 2018 191.08 197.25 190.42 197.02 415,870 +5.12(+2.67%)
Oct 29, 2018 202.04 202.04 190.34 191.89 709,634 -7.61(-3.81%)
Oct 26, 2018 199.88 202.71 198.35 199.50 423,606 -2.00(-1.00%)
Oct 25, 2018 205.05 206.37 200.38 201.51 529,805 -2.53(-1.24%)
Oct 24, 2018 214.67 214.67 203.69 204.04 410,367 -10.17(-4.75%)
Oct 23, 2018 213.94 218.86 213.44 214.20 475,112 -3.09(-1.42%)
Oct 22, 2018 216.62 217.66 214.22 217.29 451,055 +1.64(+0.76%)
Oct 19, 2018 215.94 218.31 214.45 215.66 391,974 +1.11(+0.52%)
Oct 18, 2018 212.94 216.33 210.62 214.54 335,942 +0.08(+0.04%)
Oct 17, 2018 216.21 217.01 213.66 214.46 252,172 -2.00(-0.92%)
Oct 16, 2018 216.20 216.71 213.27 216.46 324,502 +1.18(+0.55%)
Oct 15, 2018 209.94 216.82 209.73 215.28 424,256 +7.14(+3.43%)
Oct 12, 2018 217.23 218.46 205.67 208.14 781,775 -6.28(-2.93%)
Oct 11, 2018 223.04 223.04 213.69 214.42 706,859 -13.64(-5.98%)
Oct 10, 2018 237.72 237.86 227.76 228.07 378,174 -10.02(-4.21%)
Oct 09, 2018 240.13 240.59 237.20 238.09 204,622 -2.15(-0.90%)
Oct 08, 2018 240.15 241.32 239.22 240.24 559,029 -0.13(-0.05%)
Oct 05, 2018 239.06 240.50 237.94 240.37 233,054 +2.53(+1.06%)
Oct 04, 2018 238.08 239.63 235.90 237.84 188,519 -0.24(-0.10%)
Oct 03, 2018 237.01 239.33 236.10 238.08 308,752 +2.51(+1.07%)
Oct 02, 2018 237.40 237.64 234.77 235.56 320,970 -1.22(-0.51%)
Oct 01, 2018 237.20 237.59 234.99 236.78 244,640 +1.20(+0.51%)
Sep 28, 2018 235.52 236.78 231.07 235.58 209,683 +0.08(+0.04%)
Sep 27, 2018 235.44 237.99 234.34 235.50 230,171 +0.69(+0.29%)
Sep 26, 2018 236.12 236.31 232.61 234.81 268,728 -0.52(-0.22%)
Sep 25, 2018 234.29 237.21 234.02 235.33 281,721 +1.69(+0.72%)
Sep 24, 2018 234.46 235.50 231.72 233.64 280,985 -1.60(-0.68%)
Sep 21, 2018 230.38 236.33 230.38 235.24 805,580 +5.21(+2.26%)
Sep 20, 2018 232.77 233.38 227.16 230.03 498,114 -1.82(-0.79%)
Sep 19, 2018 236.61 238.55 231.07 231.86 504,016 -5.49(-2.31%)
Sep 18, 2018 236.89 238.58 236.75 237.35 300,216 +0.47(+0.20%)
Sep 17, 2018 232.24 237.46 230.65 236.88 328,614 +4.22(+1.82%)
Sep 14, 2018 229.55 233.50 229.55 232.66 284,687 +3.64(+1.59%)
Sep 13, 2018 226.39 229.18 226.04 229.01 196,766 +2.88(+1.27%)
Sep 12, 2018 226.31 227.20 222.96 226.13 213,318 +1.89(+0.84%)
Sep 11, 2018 227.84 228.12 223.67 224.25 565,338 -3.74(-1.64%)
Sep 10, 2018 227.04 229.23 226.59 227.98 264,760 +1.95(+0.86%)
Sep 07, 2018 227.69 227.69 224.22 226.03 160,442 -2.24(-0.98%)
Sep 06, 2018 225.13 229.59 225.10 228.27 238,941 +3.28(+1.46%)
Sep 05, 2018 223.03 225.59 221.57 224.99 351,810 +1.13(+0.51%)
Sep 04, 2018 224.31 225.11 222.88 223.86 291,048 -1.04(-0.46%)
Aug 31, 2018 224.90 224.90 224.90 0 +3.21(+1.45%)
Aug 30, 2018 226.13 226.46 221.19 221.69 231,113 -4.74(-2.09%)
Aug 29, 2018 227.17 228.01 225.46 226.43 192,476 -1.40(-0.62%)
Aug 28, 2018 229.67 230.18 226.51 227.83 317,185 -2.05(-0.89%)
Aug 27, 2018 228.53 231.01 227.19 229.89 173,161 +2.76(+1.22%)
Aug 24, 2018 226.72 227.45 224.50 227.13 459,077 +0.51(+0.23%)
Aug 23, 2018 229.92 229.96 225.86 226.61 304,179 -3.54(-1.54%)
Aug 22, 2018 231.47 231.65 229.51 230.15 209,313 -2.36(-1.01%)
Aug 21, 2018 227.48 232.97 227.17 232.51 403,403 +4.47(+1.96%)
Aug 20, 2018 227.57 228.94 226.20 228.04 195,108 +1.23(+0.54%)
Aug 17, 2018 224.64 227.59 222.81 226.81 228,612 +2.60(+1.16%)
Aug 16, 2018 223.31 227.41 222.16 224.21 323,049 +3.39(+1.54%)
Aug 15, 2018 221.90 222.57 219.99 220.81 318,268 -2.36(-1.06%)
Aug 14, 2018 221.33 225.25 221.01 223.17 302,488 +2.53(+1.15%)
Aug 13, 2018 218.17 222.01 217.60 220.64 275,177 +2.47(+1.13%)
Aug 10, 2018 216.44 220.23 215.51 218.17 306,451 +1.10(+0.51%)
Aug 09, 2018 215.56 218.75 214.82 217.07 246,801 +1.68(+0.78%)
Aug 08, 2018 214.84 216.06 213.38 215.39 257,623 +1.03(+0.48%)
Aug 07, 2018 213.99 215.11 213.60 214.37 285,208 +0.13(+0.06%)
Aug 06, 2018 216.64 218.43 212.50 214.24 324,472 -2.20(-1.02%)
Aug 03, 2018 222.23 222.59 216.28 216.44 867,134 -4.40(-1.99%)
Aug 02, 2018 211.57 221.39 209.61 220.84 582,573 +10.34(+4.91%)
Aug 01, 2018 214.03 215.25 210.36 210.50 498,430 -3.27(-1.53%)
Jul 31, 2018 210.40 215.07 209.53 213.77 439,304 +4.64(+2.22%)
Jul 30, 2018 212.55 213.87 208.62 209.13 222,246 -3.43(-1.61%)
Jul 27, 2018 212.59 215.06 211.64 212.56 223,161 +0.50(+0.24%)
Jul 26, 2018 208.35 212.88 207.19 212.06 480,068 +3.51(+1.68%)
Jul 25, 2018 207.17 209.11 203.70 208.54 355,486 +0.34(+0.16%)
Jul 24, 2018 209.26 210.69 206.67 208.20 256,478 +0.18(+0.09%)
Jul 23, 2018 208.71 209.91 207.22 208.02 291,791 -0.50(-0.24%)
Jul 20, 2018 207.89 209.61 207.69 208.52 274,710 -0.06(-0.03%)
Jul 19, 2018 209.13 210.74 207.15 208.58 247,119 -1.15(-0.55%)
Jul 18, 2018 209.01 210.97 208.01 209.73 456,515 +0.95(+0.46%)
Jul 17, 2018 207.68 209.32 207.55 208.77 280,377 +0.60(+0.29%)
Jul 16, 2018 206.89 209.34 206.89 208.18 250,377 +1.81(+0.88%)
Jul 13, 2018 204.28 207.29 204.17 206.37 243,837 +1.93(+0.94%)
Jul 12, 2018 205.17 205.70 203.40 204.44 327,518 +0.91(+0.45%)
Jul 11, 2018 202.89 205.21 202.62 203.53 272,746 -1.48(-0.72%)
Jul 10, 2018 204.88 206.81 202.96 205.01 293,168 +0.56(+0.27%)
Jul 09, 2018 200.79 205.23 200.79 204.45 360,195 +4.81(+2.41%)
Jul 06, 2018 199.47 201.32 197.70 199.64 178,808 +0.07(+0.04%)
Jul 05, 2018 200.05 200.05 196.21 199.56 292,591 +0.72(+0.36%)
Jul 03, 2018 198.85 198.85 198.85 0 -0.51(-0.26%)
Jul 02, 2018 197.30 200.29 195.76 199.36 488,381 +0.50(+0.25%)
Jun 29, 2018 197.99 201.14 196.35 198.86 569,342 +0.91(+0.46%)
Jun 28, 2018 195.07 198.60 194.46 197.95 316,330 +2.88(+1.48%)
Jun 27, 2018 196.88 199.55 195.06 195.07 347,033 -1.31(-0.67%)
Jun 26, 2018 196.48 198.00 194.46 196.38 549,934 +0.06(+0.03%)
Jun 25, 2018 193.57 197.41 193.05 196.31 355,133 +0.97(+0.50%)
Jun 22, 2018 195.86 196.22 193.55 195.34 386,820 +1.16(+0.60%)
Jun 21, 2018 195.24 196.53 193.13 194.18 461,160 -2.04(-1.04%)
Jun 20, 2018 198.03 198.24 195.96 196.21 370,876 -0.57(-0.29%)
Jun 19, 2018 201.75 201.75 195.94 196.78 400,814 -6.62(-3.26%)
Jun 18, 2018 200.11 204.04 200.10 203.41 297,670 +1.13(+0.56%)
Jun 15, 2018 202.51 199.18 202.28 733,355 +0.52(+0.26%)
Jun 14, 2018 203.63 204.04 200.72 201.75 293,337 -0.65(-0.32%)
Jun 13, 2018 203.58 204.39 201.95 202.41 396,348 -1.04(-0.51%)
Jun 12, 2018 206.29 206.80 202.81 203.44 323,987 -3.69(-1.78%)
Jun 11, 2018 207.30 208.51 206.75 207.13 211,356 -0.50(-0.24%)
Jun 08, 2018 203.75 207.87 202.63 207.62 501,171 +3.49(+1.71%)
Jun 07, 2018 206.93 207.96 201.79 204.14 508,086 -2.41(-1.17%)
Jun 06, 2018 206.88 206.55 445,270 +2.27(+1.11%)
Jun 05, 2018 206.20 207.01 204.17 204.29 443,441 -1.44(-0.70%)
Jun 04, 2018 205.77 207.32 204.82 205.73 786,171 +0.94(+0.46%)
Jun 01, 2018 203.65 206.09 203.65 204.79 544,567 +2.01(+0.99%)
May 31, 2018 204.61 205.29 202.31 202.78 363,522 -1.49(-0.73%)
May 30, 2018 202.31 205.38 200.45 204.27 321,318 +2.98(+1.48%)
May 29, 2018 203.87 205.47 200.41 201.29 633,191 -4.85(-2.35%)
May 25, 2018 206.14 206.14 206.14 0 -2.53(-1.21%)
May 24, 2018 203.91 209.24 203.91 208.67 508,985 +5.28(+2.59%)
May 23, 2018 199.90 204.07 199.87 203.40 345,350 +1.57(+0.78%)
May 22, 2018 204.48 204.48 200.58 201.82 336,631 -1.84(-0.90%)
May 21, 2018 204.17 206.61 203.21 203.66 381,590 +0.99(+0.49%)
May 18, 2018 202.01 203.43 201.57 202.67 364,282 +0.72(+0.36%)
May 17, 2018 201.16 203.64 200.77 201.95 472,746 +0.26(+0.13%)
May 16, 2018 199.85 203.00 199.85 201.69 455,432 +2.08(+1.04%)
May 15, 2018 199.44 200.43 198.55 199.61 457,464 -0.12(-0.06%)
May 14, 2018 201.15 201.71 194.99 199.73 916,866 -1.57(-0.78%)
May 11, 2018 203.44 204.28 200.44 201.30 515,040 -2.04(-1.00%)
May 10, 2018 202.51 205.54 202.33 203.34 534,041 +0.79(+0.39%)
May 09, 2018 204.81 205.34 201.96 202.56 1,095,316 -0.25(-0.12%)
May 08, 2018 197.28 202.91 196.82 202.80 995,132 +5.46(+2.77%)
May 07, 2018 192.40 198.66 192.30 197.34 863,745 +4.74(+2.46%)
May 04, 2018 189.18 192.88 184.61 192.61 1,367,934 +3.05(+1.61%)
May 03, 2018 208.82 208.82 188.59 189.56 1,571,006 -22.34(-10.54%)
May 02, 2018 213.74 217.43 210.63 211.90 646,900 -2.71(-1.26%)
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.