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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 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 (%)
Jul 31, 2017 178.86 179.79 178.64 178.94 310,849 +0.40(+0.22%)
Jul 28, 2017 176.25 178.74 175.73 178.54 252,874 +2.44(+1.39%)
Jul 27, 2017 177.03 177.51 175.36 176.10 590,888 -0.56(-0.32%)
Jul 26, 2017 177.67 177.71 175.81 176.66 295,030 -0.11(-0.06%)
Jul 25, 2017 175.44 176.95 174.59 176.77 396,802 +1.70(+0.97%)
Jul 24, 2017 174.85 176.38 174.78 175.07 302,984 +0.27(+0.15%)
Jul 21, 2017 172.62 175.49 172.32 174.80 270,723 +1.88(+1.08%)
Jul 20, 2017 174.95 172.43 172.93 288,928 +0.61(+0.35%)
Jul 19, 2017 171.99 173.38 171.07 172.32 421,093 +0.96(+0.56%)
Jul 18, 2017 171.97 172.16 169.53 171.36 330,114 -0.78(-0.45%)
Jul 17, 2017 172.10 172.83 170.28 172.14 231,545 +0.11(+0.07%)
Jul 14, 2017 172.47 173.21 171.77 172.03 332,007 -0.21(-0.12%)
Jul 13, 2017 173.63 173.89 172.11 172.23 308,286 -0.88(-0.51%)
Jul 12, 2017 169.72 174.01 169.65 173.11 416,962 +3.92(+2.32%)
Jul 11, 2017 168.30 169.83 167.16 169.19 448,275 +1.39(+0.83%)
Jul 10, 2017 167.31 168.90 165.73 167.80 405,859 +0.33(+0.20%)
Jul 07, 2017 167.06 167.99 166.45 167.47 274,194 +1.32(+0.79%)
Jul 06, 2017 167.01 167.86 165.78 166.15 626,039 -1.38(-0.82%)
Jul 05, 2017 166.86 168.39 166.00 167.53 282,310 +1.24(+0.75%)
Jul 03, 2017 161.79 167.31 161.41 166.29 220,797 +4.67(+2.89%)
Jun 30, 2017 161.59 162.28 160.30 161.62 317,075 +0.82(+0.51%)
Jun 29, 2017 162.78 163.00 159.24 160.80 257,180 -1.86(-1.14%)
Jun 28, 2017 163.05 164.03 162.54 162.66 221,592 +0.34(+0.21%)
Jun 27, 2017 161.27 164.12 161.27 162.32 301,724 +0.59(+0.36%)
Jun 26, 2017 162.28 163.64 161.43 161.73 230,788 -0.48(-0.29%)
Jun 23, 2017 161.01 163.87 160.70 162.21 722,211 +1.13(+0.70%)
Jun 22, 2017 161.96 162.00 160.37 161.08 629,245 -0.90(-0.56%)
Jun 21, 2017 161.93 162.87 161.05 161.98 338,285 +0.27(+0.17%)
Jun 20, 2017 161.50 162.81 160.46 161.71 440,730 -0.77(-0.48%)
Jun 19, 2017 164.27 164.27 160.17 162.48 572,770 +1.02(+0.63%)
Jun 16, 2017 168.24 168.74 160.91 161.46 1,090,242 -8.32(-4.90%)
Jun 15, 2017 169.46 170.56 169.08 169.78 184,490 -1.05(-0.61%)
Jun 14, 2017 170.96 172.27 170.51 170.83 280,608 +0.09(+0.05%)
Jun 13, 2017 169.38 172.19 169.27 170.74 240,102 +1.65(+0.98%)
Jun 12, 2017 167.73 169.35 166.88 169.09 573,737 +1.13(+0.67%)
Jun 09, 2017 167.17 168.94 166.60 167.96 448,112 +0.83(+0.50%)
Jun 08, 2017 164.66 167.32 164.25 167.13 462,826 +2.28(+1.38%)
Jun 07, 2017 164.08 164.91 163.13 164.85 296,590 +0.91(+0.56%)
Jun 06, 2017 165.12 165.78 163.88 163.93 424,144 -2.04(-1.23%)
Jun 05, 2017 167.28 167.28 165.61 165.97 357,141 -2.27(-1.35%)
Jun 02, 2017 168.50 169.87 167.91 168.24 318,412 -0.43(-0.26%)
Jun 01, 2017 170.89 170.89 167.46 168.67 399,173 -1.32(-0.78%)
May 31, 2017 168.63 170.43 167.30 169.99 540,814 +1.50(+0.89%)
May 30, 2017 170.88 171.67 168.09 168.49 282,378 -1.95(-1.14%)
May 26, 2017 170.83 172.27 170.17 170.44 287,416 -0.97(-0.57%)
May 25, 2017 169.72 171.83 169.69 171.41 210,879 +1.90(+1.12%)
May 24, 2017 170.19 171.24 169.27 169.51 220,123 -0.16(-0.09%)
May 23, 2017 169.77 170.18 167.80 169.66 196,600 +0.09(+0.05%)
May 22, 2017 171.65 172.66 169.39 169.58 314,563 +0.38(+0.22%)
May 19, 2017 165.57 170.50 165.09 169.20 491,981 +4.46(+2.71%)
May 18, 2017 164.57 166.12 163.59 164.74 615,588 -0.70(-0.42%)
May 17, 2017 169.87 169.00 165.29 165.44 312,780 -4.43(-2.61%)
May 16, 2017 170.64 171.26 169.65 169.87 389,529 -0.89(-0.52%)
May 15, 2017 167.45 171.22 167.09 170.76 389,588 +2.78(+1.65%)
May 12, 2017 168.88 169.19 167.39 167.99 324,938 -1.29(-0.76%)
May 11, 2017 170.25 170.42 168.37 169.28 328,697 -0.77(-0.45%)
May 10, 2017 169.10 171.37 169.03 170.04 393,194 +0.42(+0.25%)
May 09, 2017 168.95 170.24 168.42 169.63 305,932 +0.59(+0.35%)
May 08, 2017 169.15 169.79 167.24 169.04 442,203 -0.16(-0.10%)
May 05, 2017 164.39 171.13 163.43 169.21 684,806 +6.31(+3.87%)
May 04, 2017 170.82 170.82 158.91 162.90 1,336,188 -11.11(-6.39%)
May 03, 2017 173.60 174.26 172.24 174.01 405,906 +0.34(+0.19%)
May 02, 2017 172.54 174.03 172.54 173.67 263,732 +0.97(+0.56%)
May 01, 2017 173.84 174.71 171.37 172.70 394,904 -1.17(-0.67%)
Apr 28, 2017 175.34 175.60 172.94 173.87 335,179 -1.13(-0.64%)
Apr 27, 2017 175.85 176.68 174.08 175.00 248,626 -0.77(-0.44%)
Apr 26, 2017 177.45 177.62 173.98 175.77 321,028 -1.66(-0.94%)
Apr 25, 2017 176.13 177.94 175.77 177.43 272,358 +1.11(+0.63%)
Apr 24, 2017 174.61 176.60 173.65 176.32 359,311 +3.54(+2.05%)
Apr 21, 2017 173.27 174.14 172.65 172.78 465,088 -0.36(-0.21%)
Apr 20, 2017 173.47 174.60 171.99 173.14 384,553 +0.00(+0.00%)
Apr 19, 2017 172.94 173.69 171.74 173.14 365,059 +0.66(+0.38%)
Apr 18, 2017 173.69 174.09 171.39 172.49 422,240 -1.30(-0.75%)
Apr 17, 2017 176.05 176.42 173.53 173.78 378,312 -1.89(-1.07%)
Apr 13, 2017 175.60 177.74 175.45 175.67 281,135 -0.59(-0.33%)
Apr 12, 2017 179.82 179.82 175.87 176.26 286,308 -1.71(-0.96%)
Apr 11, 2017 176.64 178.09 175.05 177.96 303,682 +1.50(+0.85%)
Apr 10, 2017 176.92 177.54 175.87 176.47 280,612 +0.08(+0.04%)
Apr 07, 2017 174.83 178.41 173.98 176.39 470,024 +2.91(+1.68%)
Apr 06, 2017 171.87 174.18 170.94 173.48 596,635 +1.53(+0.89%)
Apr 05, 2017 175.20 176.09 171.59 171.95 485,098 -2.93(-1.68%)
Apr 04, 2017 174.81 176.03 174.45 174.88 346,735 +0.19(+0.11%)
Apr 03, 2017 173.17 175.22 173.10 174.69 484,650 +1.39(+0.80%)
Mar 31, 2017 175.22 175.80 173.30 173.31 429,515 -1.86(-1.06%)
Mar 30, 2017 174.65 175.98 174.31 175.17 347,087 +0.23(+0.13%)
Mar 29, 2017 175.23 175.57 173.59 174.94 399,649 -0.29(-0.16%)
Mar 28, 2017 174.25 176.51 173.91 175.23 731,389 +0.33(+0.19%)
Mar 27, 2017 175.48 175.69 173.37 174.90 510,986 -2.47(-1.39%)
Mar 24, 2017 179.61 180.54 176.75 177.37 313,769 -2.61(-1.45%)
Mar 23, 2017 180.77 180.97 179.53 179.97 261,074 -0.80(-0.44%)
Mar 22, 2017 179.25 181.53 178.96 180.77 388,755 +1.51(+0.84%)
Mar 21, 2017 183.05 183.37 178.29 179.26 490,657 -3.63(-1.98%)
Mar 20, 2017 184.97 185.88 182.40 182.89 303,514 -2.09(-1.13%)
Mar 17, 2017 182.40 186.51 182.40 184.97 1,505,887 +3.08(+1.69%)
Mar 16, 2017 183.73 184.13 181.16 181.89 308,139 -1.27(-0.69%)
Mar 15, 2017 183.92 184.13 181.46 183.17 511,454 +0.12(+0.07%)
Mar 14, 2017 183.78 183.90 180.21 183.04 324,935 -1.52(-0.83%)
Mar 13, 2017 183.22 184.66 182.73 184.57 305,128 +1.34(+0.73%)
Mar 10, 2017 184.84 185.13 181.59 183.23 594,407 -1.73(-0.94%)
Mar 09, 2017 186.28 186.65 183.56 184.96 434,916 -1.45(-0.78%)
Mar 08, 2017 188.44 189.07 186.06 186.41 449,942 -2.07(-1.10%)
Mar 07, 2017 188.62 190.31 188.37 188.48 610,197 -0.23(-0.12%)
Mar 06, 2017 188.87 189.43 187.16 188.71 491,358 -0.68(-0.36%)
Mar 03, 2017 188.98 189.77 187.81 189.39 398,436 +0.43(+0.23%)
Mar 02, 2017 189.54 191.00 188.56 188.96 554,078 -1.00(-0.52%)
Mar 01, 2017 189.12 190.54 188.60 189.95 614,413 +1.36(+0.72%)
Feb 28, 2017 188.93 189.72 187.60 188.59 653,190 +0.32(+0.17%)
Feb 27, 2017 186.41 188.79 185.64 188.27 468,599 +0.99(+0.53%)
Feb 24, 2017 184.97 188.12 183.91 187.28 481,234 +2.27(+1.23%)
Feb 23, 2017 186.62 186.72 184.13 185.01 420,348 -0.78(-0.42%)
Feb 22, 2017 184.52 186.18 183.91 185.80 380,859 +2.24(+1.22%)
Feb 21, 2017 182.91 184.20 181.35 183.55 425,501 +0.65(+0.35%)
Feb 17, 2017 182.91 182.91 182.91 0 +1.70(+0.94%)
Feb 16, 2017 180.35 182.80 176.31 181.20 800,772 +3.66(+2.06%)
Feb 15, 2017 175.59 178.51 174.35 177.54 599,362 +2.68(+1.54%)
Feb 14, 2017 172.90 175.76 172.02 174.86 476,376 +1.21(+0.70%)
Feb 13, 2017 173.38 174.01 172.63 173.65 480,261 +0.72(+0.42%)
Feb 10, 2017 171.99 173.27 171.68 172.93 408,550 +1.28(+0.74%)
Feb 09, 2017 171.60 172.81 171.39 171.65 449,263 +0.20(+0.12%)
Feb 08, 2017 171.73 172.25 170.89 171.45 302,218 -0.32(-0.19%)
Feb 07, 2017 172.85 173.57 171.32 171.77 361,363 -0.38(-0.22%)
Feb 06, 2017 172.55 173.28 171.76 172.15 384,363 +0.15(+0.09%)
Feb 03, 2017 168.57 172.13 168.24 172.00 354,367 +3.91(+2.33%)
Feb 02, 2017 166.01 168.17 164.67 168.09 395,781 +1.69(+1.02%)
Feb 01, 2017 168.28 168.30 163.83 166.40 474,240 -1.01(-0.60%)
Jan 31, 2017 166.33 167.63 163.76 167.41 306,418 +1.16(+0.70%)
Jan 30, 2017 165.85 166.30 163.57 166.25 264,585 +0.93(+0.56%)
Jan 27, 2017 167.39 168.52 165.15 165.31 497,256 -2.39(-1.43%)
Jan 26, 2017 166.39 167.73 164.64 167.71 335,338 +1.36(+0.82%)
Jan 25, 2017 168.66 168.88 166.02 166.34 441,615 -1.76(-1.05%)
Jan 24, 2017 166.63 168.63 165.81 168.10 376,109 +1.05(+0.63%)
Jan 23, 2017 169.39 169.78 166.22 167.05 455,245 -1.87(-1.11%)
Jan 20, 2017 168.91 169.42 167.99 168.92 557,176 +0.77(+0.46%)
Jan 19, 2017 166.10 168.45 165.72 168.15 508,708 +3.35(+2.03%)
Jan 18, 2017 163.78 165.36 163.04 164.81 335,049 +1.15(+0.70%)
Jan 17, 2017 165.72 165.72 162.50 163.66 394,448 -1.70(-1.03%)
Jan 13, 2017 165.36 165.36 165.36 0 +0.44(+0.27%)
Jan 12, 2017 167.25 168.02 164.46 164.92 634,155 +0.63(+0.38%)
Jan 11, 2017 165.19 165.64 162.69 164.29 463,277 -0.83(-0.50%)
Jan 10, 2017 165.07 166.88 163.85 165.12 517,491 +0.73(+0.45%)
Jan 09, 2017 167.36 167.58 164.24 164.38 465,527 -2.68(-1.60%)
Jan 06, 2017 169.17 169.26 165.96 167.06 557,027 -1.78(-1.05%)
Jan 05, 2017 165.81 170.28 165.02 168.84 985,657 +3.23(+1.95%)
Jan 04, 2017 163.99 165.69 163.43 165.61 693,404 +2.43(+1.49%)
Jan 03, 2017 159.68 163.28 159.51 163.17 438,681 +4.19(+2.64%)
Dec 30, 2016 158.98 158.98 158.98 0 -0.40(-0.25%)
Dec 29, 2016 158.90 160.71 158.73 159.38 231,145 +0.47(+0.29%)
Dec 28, 2016 160.23 160.32 158.41 158.91 304,893 -1.16(-0.72%)
Dec 27, 2016 162.41 162.81 158.51 160.07 513,308 -1.35(-0.83%)
Dec 23, 2016 161.41 161.41 161.41 0 -0.77(-0.47%)
Dec 22, 2016 160.27 163.28 160.03 162.18 406,774 +2.63(+1.65%)
Dec 21, 2016 162.51 162.72 158.90 159.55 512,278 -2.69(-1.66%)
Dec 20, 2016 158.40 162.44 158.40 162.23 509,507 +3.24(+2.04%)
Dec 19, 2016 158.46 160.33 157.84 159.00 561,454 +1.56(+0.99%)
Dec 16, 2016 155.03 158.34 155.03 157.43 1,078,062 +2.34(+1.51%)
Dec 15, 2016 151.53 155.69 151.27 155.09 435,313 +2.99(+1.96%)
Dec 14, 2016 152.55 154.29 151.88 152.11 398,611 -0.27(-0.18%)
Dec 13, 2016 154.67 155.36 151.39 152.38 546,344 -1.43(-0.93%)
Dec 12, 2016 154.78 155.14 150.24 153.81 765,740 -2.85(-1.82%)
Dec 09, 2016 155.84 157.39 155.18 156.66 448,373 +0.26(+0.17%)
Dec 08, 2016 158.88 159.66 156.19 156.40 477,601 -2.37(-1.49%)
Dec 07, 2016 159.13 160.12 158.35 158.76 670,087 +0.06(+0.04%)
Dec 06, 2016 157.46 159.77 156.03 158.70 635,253 +0.49(+0.31%)
Dec 05, 2016 157.46 159.43 156.33 158.21 541,857 +2.12(+1.35%)
Dec 02, 2016 154.73 158.17 154.65 156.10 679,500 +1.35(+0.87%)
Dec 01, 2016 154.42 156.39 152.31 154.75 662,569 +0.46(+0.30%)
Nov 30, 2016 156.70 157.73 152.82 154.29 2,865,744 -1.54(-0.99%)
Nov 29, 2016 155.36 156.81 154.51 155.84 535,102 +0.46(+0.29%)
Nov 28, 2016 155.84 155.93 153.88 155.38 603,418 -0.67(-0.43%)
Nov 25, 2016 154.65 156.05 153.65 156.05 267,495 +2.66(+1.73%)
Nov 23, 2016 153.39 153.39 153.39 0 -1.04(-0.67%)
Nov 22, 2016 152.19 154.82 152.08 154.43 481,477 +2.87(+1.89%)
Nov 21, 2016 152.37 152.86 150.48 151.56 647,342 +0.07(+0.04%)
Nov 18, 2016 151.63 152.35 150.62 151.50 538,262 -0.68(-0.45%)
Nov 17, 2016 150.63 153.11 149.22 152.18 705,163 +2.18(+1.45%)
Nov 16, 2016 147.34 150.42 146.36 150.00 677,682 +2.69(+1.83%)
Nov 15, 2016 153.47 153.47 147.01 147.31 788,572 -4.90(-3.22%)
Nov 14, 2016 153.97 153.97 149.76 152.21 587,106 +2.01(+1.34%)
Nov 11, 2016 149.24 150.67 146.12 150.20 554,500 +1.47(+0.99%)
Nov 10, 2016 145.75 149.15 144.91 148.73 697,207 +4.57(+3.17%)
Nov 09, 2016 132.14 145.41 132.12 144.16 1,285,612 +14.77(+11.41%)
Nov 08, 2016 127.28 130.15 126.03 129.39 553,043 +1.27(+0.99%)
Nov 07, 2016 127.25 128.63 127.13 128.12 601,659 +1.88(+1.49%)
Nov 04, 2016 128.06 128.65 126.21 126.23 594,573 -1.71(-1.34%)
Nov 03, 2016 133.33 134.28 127.72 127.94 950,131 -9.66(-7.02%)
Nov 02, 2016 139.82 140.68 137.50 137.60 438,523 -1.38(-0.99%)
Nov 01, 2016 139.07 139.99 137.79 138.98 315,770 +0.18(+0.13%)
Oct 31, 2016 138.07 139.32 137.68 138.80 209,442 +1.11(+0.81%)
Oct 28, 2016 136.85 138.86 136.85 137.69 209,560 +0.81(+0.59%)
Oct 27, 2016 137.22 137.25 135.38 136.88 300,516 -0.14(-0.10%)
Oct 26, 2016 134.03 137.30 133.37 137.02 385,849 +2.31(+1.72%)
Oct 25, 2016 134.24 135.17 133.88 134.71 316,009 +0.53(+0.40%)
Oct 24, 2016 135.39 135.48 134.00 134.17 275,987 +0.26(+0.19%)
Oct 21, 2016 134.61 134.61 133.70 133.91 177,697 -1.30(-0.96%)
Oct 20, 2016 136.93 137.16 134.93 135.21 239,203 -1.62(-1.18%)
Oct 19, 2016 138.44 139.07 136.35 136.83 289,951 -1.30(-0.94%)
Oct 18, 2016 137.57 138.94 137.04 138.13 229,477 +1.13(+0.82%)
Oct 17, 2016 135.01 137.26 134.84 137.00 318,188 +2.30(+1.71%)
Oct 14, 2016 134.22 135.37 134.22 134.71 208,287 +0.87(+0.65%)
Oct 13, 2016 133.38 134.07 132.64 133.84 252,777 -0.30(-0.22%)
Oct 12, 2016 132.90 135.16 132.26 134.14 281,624 +1.55(+1.17%)
Oct 11, 2016 134.06 134.06 131.81 132.59 291,599 -1.85(-1.38%)
Oct 10, 2016 133.57 135.36 132.87 134.44 309,091 +0.87(+0.65%)
Oct 07, 2016 134.02 134.04 132.42 133.57 433,997 -0.67(-0.50%)
Oct 06, 2016 132.79 134.25 132.74 134.24 304,434 +1.24(+0.93%)
Oct 05, 2016 132.88 133.62 132.29 133.00 324,436 +0.71(+0.53%)
Oct 04, 2016 132.16 132.99 131.56 132.30 378,656 +0.24(+0.18%)
Oct 03, 2016 131.82 132.15 130.46 132.06 283,340 +0.09(+0.07%)
Sep 30, 2016 132.60 132.78 130.74 131.97 339,715 +0.76(+0.58%)
Sep 29, 2016 133.07 133.15 130.05 131.20 209,694 -1.96(-1.47%)
Sep 28, 2016 132.39 133.55 131.62 133.16 241,501 +0.83(+0.62%)
Sep 27, 2016 133.29 133.80 132.12 132.34 270,404 -0.58(-0.43%)
Sep 26, 2016 131.84 133.79 131.59 132.92 310,081 +0.91(+0.69%)
Sep 23, 2016 131.73 132.89 131.39 132.00 310,340 -0.49(-0.37%)
Sep 22, 2016 130.02 132.77 129.69 132.49 460,459 +3.42(+2.65%)
Sep 21, 2016 128.31 129.19 128.25 129.07 795,979 +0.81(+0.63%)
Sep 20, 2016 129.37 130.05 128.23 128.26 622,821 -4.78(-3.60%)
Sep 19, 2016 134.95 135.65 132.90 133.04 629,495 -1.45(-1.08%)
Sep 16, 2016 137.19 137.54 134.32 134.50 567,419 -3.04(-2.21%)
Sep 15, 2016 136.98 137.93 136.08 137.53 448,818 +0.36(+0.26%)
Sep 14, 2016 138.77 139.68 136.89 137.17 299,824 -1.23(-0.89%)
Sep 13, 2016 140.45 140.62 138.32 138.40 209,249 -2.74(-1.94%)
Sep 12, 2016 139.35 142.04 137.84 141.14 286,893 +1.00(+0.71%)
Sep 09, 2016 142.62 142.88 140.11 140.14 235,054 -3.16(-2.20%)
Sep 08, 2016 143.42 144.01 142.80 143.30 219,400 +0.11(+0.08%)
Sep 07, 2016 143.09 143.75 142.93 143.19 306,456 -0.50(-0.35%)
Sep 06, 2016 143.00 144.06 143.00 143.69 262,905 +0.28(+0.20%)
Sep 02, 2016 142.79 143.40 143.40 143.40 226,114 +0.65(+0.45%)
Sep 01, 2016 142.08 143.23 142.08 142.76 266,784 +0.68(+0.48%)
Aug 31, 2016 142.05 142.27 139.81 142.08 323,436 -0.22(-0.15%)
Aug 30, 2016 143.05 143.56 141.57 142.29 279,521 -1.35(-0.94%)
Aug 29, 2016 142.51 143.98 142.51 143.64 160,366 +0.97(+0.68%)
Aug 26, 2016 143.87 144.95 142.08 142.67 218,967 -0.77(-0.53%)
Aug 25, 2016 143.16 144.07 142.46 143.44 176,891 +0.10(+0.07%)
Aug 24, 2016 143.90 144.10 142.78 143.33 122,537 -0.22(-0.16%)
Aug 23, 2016 145.03 145.48 143.15 143.56 245,915 -0.92(-0.64%)
Aug 22, 2016 144.23 145.07 143.66 144.47 186,858 +0.59(+0.41%)
Aug 19, 2016 143.62 143.93 142.48 143.88 263,276 +0.28(+0.20%)
Aug 18, 2016 142.24 143.88 142.24 143.60 472,691 +1.34(+0.94%)
Aug 17, 2016 141.16 142.44 140.84 142.26 292,842 +0.55(+0.39%)
Aug 16, 2016 144.58 144.58 141.66 141.71 220,997 -3.47(-2.39%)
Aug 15, 2016 143.75 145.35 143.05 145.18 269,413 +2.13(+1.49%)
Aug 12, 2016 143.62 144.12 142.60 143.05 338,339 -0.92(-0.64%)
Aug 11, 2016 143.96 145.25 143.23 143.97 449,757 +0.83(+0.58%)
Aug 10, 2016 145.01 145.49 142.99 143.14 551,559 -2.04(-1.41%)
Aug 09, 2016 144.16 145.25 143.99 145.18 371,777 +1.30(+0.91%)
Aug 08, 2016 145.91 146.09 143.86 143.87 337,271 -1.90(-1.31%)
Aug 05, 2016 147.90 148.69 145.60 145.78 480,103 -2.41(-1.63%)
Aug 04, 2016 149.30 151.89 147.60 148.19 537,449 -1.11(-0.75%)
Aug 03, 2016 148.49 149.56 147.88 149.30 603,067 +1.28(+0.86%)
Aug 02, 2016 147.99 148.97 147.48 148.02 374,089 -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.