Skip to main content

Huntington Ingalls Industries (NY: HII )

220.54 +3.87 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 211.28 212.01 209.74 211.67 298,834 +0.62(+0.29%)
Oct 30, 2017 211.44 212.20 210.45 211.05 123,383 -1.19(-0.56%)
Oct 27, 2017 211.40 212.47 209.95 212.24 208,683 +1.49(+0.71%)
Oct 26, 2017 213.10 213.66 209.33 210.75 192,763 -1.98(-0.93%)
Oct 25, 2017 214.09 215.07 211.32 212.73 167,013 -1.75(-0.82%)
Oct 24, 2017 213.30 214.76 213.30 214.48 210,742 +1.23(+0.58%)
Oct 23, 2017 215.24 215.24 212.18 213.26 276,670 -0.76(-0.36%)
Oct 20, 2017 214.28 215.20 213.49 214.02 195,055 +0.55(+0.26%)
Oct 19, 2017 212.74 213.65 211.07 213.47 247,047 -0.07(-0.03%)
Oct 18, 2017 214.65 214.69 211.08 213.54 353,041 -0.31(-0.14%)
Oct 17, 2017 214.61 215.37 213.43 213.85 215,100 -0.64(-0.30%)
Oct 16, 2017 212.94 214.63 212.65 214.48 278,183 +1.39(+0.65%)
Oct 13, 2017 214.18 214.86 212.59 213.09 252,114 -0.95(-0.44%)
Oct 12, 2017 212.88 215.14 212.18 214.04 475,912 +1.37(+0.65%)
Oct 11, 2017 213.14 214.28 211.96 212.67 249,617 -0.86(-0.40%)
Oct 10, 2017 215.31 215.31 212.86 213.53 261,800 -0.96(-0.45%)
Oct 09, 2017 214.69 215.40 213.74 214.49 213,784 +0.10(+0.05%)
Oct 06, 2017 212.88 214.50 212.01 214.39 297,646 +1.52(+0.71%)
Oct 05, 2017 212.08 213.66 210.86 212.88 273,315 +0.02(+0.01%)
Oct 04, 2017 210.19 212.94 210.16 212.86 410,914 +1.95(+0.92%)
Oct 03, 2017 210.38 211.36 209.09 210.91 480,613 +1.88(+0.90%)
Oct 02, 2017 206.81 209.20 206.05 209.03 251,308 +3.17(+1.54%)
Sep 29, 2017 203.14 206.39 201.74 205.86 301,895 +3.07(+1.52%)
Sep 28, 2017 203.05 203.80 201.34 202.78 307,142 -0.36(-0.18%)
Sep 27, 2017 202.78 203.75 201.53 203.15 307,192 +1.14(+0.56%)
Sep 26, 2017 200.00 202.60 199.67 202.01 230,224 +1.57(+0.78%)
Sep 25, 2017 200.15 200.91 198.32 200.44 233,593 +0.10(+0.05%)
Sep 22, 2017 199.47 201.38 199.35 200.34 189,677 +1.08(+0.54%)
Sep 21, 2017 198.87 199.43 196.53 199.26 304,000 +0.96(+0.49%)
Sep 20, 2017 197.38 198.98 197.28 198.29 324,018 +0.96(+0.48%)
Sep 19, 2017 196.09 198.47 195.31 197.34 468,075 +1.36(+0.70%)
Sep 18, 2017 194.15 197.76 193.65 195.97 312,786 +2.87(+1.49%)
Sep 15, 2017 191.11 193.21 191.11 193.10 383,482 +2.06(+1.08%)
Sep 14, 2017 191.80 191.93 189.95 191.05 268,972 -0.25(-0.13%)
Sep 13, 2017 193.78 194.15 191.18 191.30 170,263 -2.85(-1.47%)
Sep 12, 2017 192.92 194.18 192.61 194.15 155,609 +1.62(+0.84%)
Sep 11, 2017 191.72 192.72 190.91 192.53 285,230 +1.23(+0.64%)
Sep 08, 2017 190.20 192.20 189.22 191.30 247,948 +0.45(+0.24%)
Sep 07, 2017 192.07 192.08 188.68 190.85 191,080 -1.52(-0.79%)
Sep 06, 2017 194.48 194.63 192.02 192.37 383,231 -1.58(-0.82%)
Sep 05, 2017 195.88 196.24 192.95 193.95 419,460 -1.54(-0.79%)
Sep 01, 2017 194.90 196.24 194.88 195.48 214,672 +0.97(+0.50%)
Aug 31, 2017 192.02 194.93 191.23 194.51 283,053 +3.10(+1.62%)
Aug 30, 2017 190.28 191.52 189.57 191.41 190,526 +1.59(+0.84%)
Aug 29, 2017 187.06 190.11 186.49 189.82 313,837 +2.44(+1.30%)
Aug 28, 2017 190.62 190.85 187.27 187.38 230,527 -2.56(-1.35%)
Aug 25, 2017 190.94 193.14 189.32 189.95 448,421 -0.39(-0.21%)
Aug 24, 2017 188.53 190.55 187.76 190.34 220,403 +2.30(+1.22%)
Aug 23, 2017 187.91 188.44 187.22 188.04 116,336 -0.26(-0.14%)
Aug 22, 2017 186.13 188.78 184.88 188.30 211,698 +3.45(+1.87%)
Aug 21, 2017 185.79 186.61 184.25 184.85 267,987 -1.18(-0.63%)
Aug 18, 2017 188.89 189.18 185.80 186.03 238,214 -2.92(-1.54%)
Aug 17, 2017 190.70 192.45 188.76 188.95 217,471 -2.16(-1.13%)
Aug 16, 2017 194.36 195.16 190.91 191.10 287,810 -3.18(-1.64%)
Aug 15, 2017 195.02 196.07 194.04 194.28 251,730 -0.62(-0.32%)
Aug 14, 2017 194.73 195.88 193.80 194.90 403,200 +1.68(+0.87%)
Aug 11, 2017 194.74 195.14 193.11 193.22 159,568 +0.07(+0.04%)
Aug 10, 2017 194.55 198.06 193.12 193.15 230,245 -1.52(-0.78%)
Aug 09, 2017 193.82 195.80 193.16 194.68 276,581 +0.69(+0.36%)
Aug 08, 2017 193.76 194.87 193.22 193.99 236,410 +0.42(+0.22%)
Aug 07, 2017 194.00 194.52 192.51 193.57 229,946 -0.37(-0.19%)
Aug 04, 2017 193.96 195.23 193.11 193.94 221,618 +0.02(+0.01%)
Aug 03, 2017 189.45 194.68 189.44 193.92 713,277 +5.19(+2.75%)
Aug 02, 2017 186.97 189.67 185.41 188.74 387,143 +1.47(+0.78%)
Aug 01, 2017 187.85 188.04 185.99 187.27 346,790 +0.44(+0.23%)
Jul 31, 2017 186.75 187.73 186.53 186.83 297,709 +0.42(+0.22%)
Jul 28, 2017 184.03 186.63 183.49 186.42 242,185 +2.55(+1.39%)
Jul 27, 2017 184.84 185.35 183.10 183.87 565,910 -0.59(-0.32%)
Jul 26, 2017 185.51 185.56 183.57 184.46 282,559 -0.12(-0.06%)
Jul 25, 2017 183.18 184.76 182.29 184.58 380,029 +1.78(+0.97%)
Jul 24, 2017 182.56 184.16 182.49 182.80 290,176 +0.28(+0.15%)
Jul 21, 2017 180.23 183.24 179.93 182.52 259,280 +1.96(+1.08%)
Jul 20, 2017 182.67 180.04 180.56 276,714 +0.64(+0.35%)
Jul 19, 2017 179.58 181.03 178.62 179.93 403,293 +1.01(+0.56%)
Jul 18, 2017 179.56 179.76 177.02 178.92 316,159 -0.82(-0.45%)
Jul 17, 2017 179.70 180.46 177.80 179.74 221,757 +0.12(+0.07%)
Jul 14, 2017 180.08 180.85 179.35 179.62 317,973 -0.22(-0.12%)
Jul 13, 2017 181.29 181.56 179.71 179.84 295,254 -0.91(-0.51%)
Jul 12, 2017 177.22 181.69 177.13 180.75 399,337 +4.10(+2.32%)
Jul 11, 2017 175.73 177.32 174.53 176.65 429,326 +1.45(+0.83%)
Jul 10, 2017 174.70 176.35 173.05 175.20 388,703 +0.34(+0.20%)
Jul 07, 2017 174.43 175.40 173.80 174.86 262,604 +1.38(+0.79%)
Jul 06, 2017 174.38 175.27 173.10 173.48 599,576 -1.44(-0.82%)
Jul 05, 2017 174.22 175.82 173.33 174.92 270,377 +1.30(+0.75%)
Jul 03, 2017 168.93 174.70 168.53 173.63 211,464 +4.88(+2.89%)
Jun 30, 2017 168.72 169.44 167.37 168.75 303,672 +0.85(+0.51%)
Jun 29, 2017 169.96 170.20 166.27 167.90 246,309 -1.94(-1.14%)
Jun 28, 2017 170.25 171.27 169.72 169.84 212,225 +0.35(+0.21%)
Jun 27, 2017 168.39 171.37 168.39 169.48 288,970 +0.62(+0.37%)
Jun 26, 2017 169.44 170.86 168.55 168.87 221,033 -0.50(-0.29%)
Jun 23, 2017 168.12 171.10 167.79 169.37 691,682 +1.18(+0.70%)
Jun 22, 2017 169.10 169.15 167.45 168.19 602,646 -0.94(-0.56%)
Jun 21, 2017 169.08 170.06 168.16 169.13 323,985 +0.28(+0.17%)
Jun 20, 2017 168.63 170.00 167.54 168.85 422,100 -0.81(-0.48%)
Jun 19, 2017 171.52 171.52 167.24 169.66 548,559 +1.07(+0.63%)
Jun 16, 2017 175.67 176.19 168.01 168.59 1,044,157 -8.68(-4.90%)
Jun 15, 2017 176.94 178.09 176.54 177.27 176,692 -1.10(-0.62%)
Jun 14, 2017 178.50 179.87 178.03 178.37 268,746 +0.09(+0.05%)
Jun 13, 2017 176.85 179.79 176.74 178.28 229,953 +1.72(+0.98%)
Jun 12, 2017 175.13 176.83 174.24 176.55 549,484 +1.18(+0.67%)
Jun 09, 2017 174.55 176.40 173.95 175.38 429,170 +0.87(+0.50%)
Jun 08, 2017 171.93 174.70 171.50 174.50 443,262 +2.38(+1.39%)
Jun 07, 2017 171.32 172.19 170.33 172.12 284,053 +0.95(+0.56%)
Jun 06, 2017 172.40 173.10 171.12 171.17 406,215 -2.13(-1.23%)
Jun 05, 2017 174.67 174.67 172.92 173.30 342,044 -2.37(-1.35%)
Jun 02, 2017 175.94 177.37 175.32 175.67 304,952 -0.45(-0.26%)
Jun 01, 2017 178.43 178.43 174.85 176.12 382,299 -1.38(-0.78%)
May 31, 2017 176.07 177.95 174.69 177.50 517,953 +1.57(+0.89%)
May 30, 2017 178.42 179.25 175.51 175.93 270,442 -2.03(-1.14%)
May 26, 2017 178.37 179.88 177.68 177.96 275,267 -1.01(-0.57%)
May 25, 2017 177.22 179.41 177.18 178.97 201,965 +1.98(+1.12%)
May 24, 2017 177.71 178.80 176.74 176.99 210,818 -0.16(-0.09%)
May 23, 2017 177.26 177.69 175.21 177.15 188,290 +0.09(+0.05%)
May 22, 2017 179.22 180.28 176.86 177.06 301,266 +0.40(+0.23%)
May 19, 2017 172.88 178.03 172.38 176.66 471,184 +4.65(+2.71%)
May 18, 2017 171.83 173.45 170.81 172.01 589,567 -0.73(-0.42%)
May 17, 2017 177.37 176.46 172.59 172.74 299,559 -4.63(-2.61%)
May 16, 2017 178.17 178.82 177.13 177.37 373,063 -0.93(-0.52%)
May 15, 2017 174.84 178.78 174.47 178.30 373,120 +2.90(+1.65%)
May 12, 2017 176.34 176.66 174.78 175.40 311,202 -1.35(-0.76%)
May 11, 2017 177.77 177.94 175.80 176.75 314,803 -0.80(-0.45%)
May 10, 2017 176.56 178.93 176.49 177.55 376,573 +0.43(+0.25%)
May 09, 2017 176.41 177.75 175.85 177.12 293,000 +0.61(+0.35%)
May 08, 2017 176.61 177.29 174.62 176.50 423,510 -0.17(-0.10%)
May 05, 2017 171.65 178.69 170.65 176.67 655,859 +6.59(+3.87%)
May 04, 2017 178.36 178.36 165.93 170.09 1,279,707 -11.60(-6.39%)
May 03, 2017 181.26 181.95 179.84 181.69 388,748 +0.35(+0.19%)
May 02, 2017 180.15 181.71 180.15 181.34 252,584 +1.01(+0.56%)
May 01, 2017 181.51 182.42 178.93 180.32 378,211 -1.22(-0.67%)
Apr 28, 2017 183.08 183.35 180.57 181.54 321,011 -1.17(-0.64%)
Apr 27, 2017 183.61 184.47 181.76 182.72 238,116 -0.80(-0.44%)
Apr 26, 2017 185.29 185.46 181.66 183.52 307,458 -1.74(-0.94%)
Apr 25, 2017 183.90 185.79 183.52 185.26 260,845 +1.16(+0.63%)
Apr 24, 2017 182.31 184.40 181.32 184.10 344,122 +3.70(+2.05%)
Apr 21, 2017 180.92 181.82 180.27 180.41 445,428 -0.38(-0.21%)
Apr 20, 2017 181.13 182.30 179.58 180.78 368,298 +0.00(+0.00%)
Apr 19, 2017 180.58 181.35 179.32 180.78 349,628 +0.69(+0.38%)
Apr 18, 2017 181.35 181.77 178.95 180.10 404,391 -1.36(-0.75%)
Apr 17, 2017 183.82 184.21 181.19 181.45 362,321 -1.97(-1.07%)
Apr 13, 2017 183.35 185.58 183.19 183.42 269,251 -0.61(-0.33%)
Apr 12, 2017 187.75 187.75 183.63 184.04 274,205 -1.78(-0.96%)
Apr 11, 2017 184.44 185.94 182.77 185.82 290,845 +1.56(+0.85%)
Apr 10, 2017 184.72 185.38 183.63 184.25 268,750 +0.08(+0.04%)
Apr 07, 2017 182.55 186.28 181.66 184.17 450,155 +3.04(+1.68%)
Apr 06, 2017 179.46 181.87 178.48 181.14 571,415 +1.60(+0.89%)
Apr 05, 2017 182.94 183.86 179.16 179.54 464,593 -3.06(-1.68%)
Apr 04, 2017 182.52 183.79 182.15 182.60 332,079 +0.20(+0.11%)
Apr 03, 2017 180.81 182.95 180.74 182.40 464,163 +1.45(+0.80%)
Mar 31, 2017 182.95 183.56 180.95 180.96 411,359 -1.94(-1.06%)
Mar 30, 2017 182.36 183.75 182.00 182.90 332,415 +0.24(+0.13%)
Mar 29, 2017 182.96 183.32 181.25 182.66 382,756 -0.30(-0.16%)
Mar 28, 2017 181.94 184.30 181.58 182.96 700,473 +0.34(+0.19%)
Mar 27, 2017 183.22 183.44 181.02 182.62 489,386 -2.57(-1.39%)
Mar 24, 2017 187.54 188.51 184.55 185.19 300,506 -2.72(-1.45%)
Mar 23, 2017 188.75 188.96 187.46 187.91 250,038 -0.83(-0.44%)
Mar 22, 2017 187.16 189.54 186.86 188.75 372,322 +1.57(+0.84%)
Mar 21, 2017 191.13 191.47 186.16 187.17 469,916 -3.79(-1.98%)
Mar 20, 2017 193.14 194.08 190.45 190.96 290,684 -2.18(-1.13%)
Mar 17, 2017 190.45 194.74 190.45 193.14 1,442,232 +3.22(+1.69%)
Mar 16, 2017 191.84 192.26 189.15 189.92 295,114 -1.33(-0.69%)
Mar 15, 2017 192.04 192.25 189.47 191.25 489,834 +0.13(+0.07%)
Mar 14, 2017 191.89 192.02 188.16 191.12 311,200 -1.59(-0.83%)
Mar 13, 2017 191.30 192.81 190.80 192.71 292,230 +1.40(+0.73%)
Mar 10, 2017 193.00 193.30 189.60 191.31 569,281 -1.81(-0.94%)
Mar 09, 2017 194.50 194.89 191.66 193.12 416,531 -1.52(-0.78%)
Mar 08, 2017 196.76 197.41 194.27 194.64 430,922 -2.16(-1.10%)
Mar 07, 2017 196.94 198.71 196.68 196.80 584,403 -0.23(-0.12%)
Mar 06, 2017 197.21 197.79 195.43 197.03 470,588 -0.71(-0.36%)
Mar 03, 2017 197.32 198.15 196.10 197.75 381,594 +0.45(+0.23%)
Mar 02, 2017 197.91 199.43 196.88 197.30 530,657 -1.04(-0.52%)
Mar 01, 2017 197.47 198.95 196.93 198.34 588,441 +1.42(+0.72%)
Feb 28, 2017 197.27 198.09 195.88 196.92 625,579 +0.33(+0.17%)
Feb 27, 2017 194.64 197.12 193.83 196.58 448,791 +1.04(+0.53%)
Feb 24, 2017 193.13 196.42 192.02 195.55 460,892 +2.37(+1.23%)
Feb 23, 2017 194.86 194.96 192.26 193.18 402,580 -0.82(-0.42%)
Feb 22, 2017 192.66 194.39 192.03 194.00 364,760 +2.34(+1.22%)
Feb 21, 2017 190.98 192.33 189.35 191.65 407,514 +0.68(+0.35%)
Feb 17, 2017 190.98 190.98 190.98 0 +1.78(+0.94%)
Feb 16, 2017 188.31 190.87 184.09 189.20 766,923 +3.82(+2.06%)
Feb 15, 2017 183.34 186.39 182.05 185.38 574,027 +2.80(+1.54%)
Feb 14, 2017 180.53 183.51 179.61 182.58 456,239 +1.26(+0.70%)
Feb 13, 2017 181.03 181.69 180.25 181.32 459,960 +0.76(+0.42%)
Feb 10, 2017 179.58 180.92 179.25 180.56 391,281 +1.33(+0.74%)
Feb 09, 2017 179.17 180.43 178.96 179.22 430,272 +0.21(+0.12%)
Feb 08, 2017 179.31 179.86 178.43 179.02 289,443 -0.33(-0.19%)
Feb 07, 2017 180.48 181.24 178.88 179.35 346,088 -0.40(-0.22%)
Feb 06, 2017 180.16 180.93 179.34 179.75 368,115 +0.15(+0.09%)
Feb 03, 2017 176.01 179.73 175.67 179.59 339,388 +4.08(+2.33%)
Feb 02, 2017 173.34 175.59 171.94 175.51 379,051 +1.77(+1.02%)
Feb 01, 2017 175.71 175.73 171.06 173.75 454,193 -1.05(-0.60%)
Jan 31, 2017 173.67 175.03 170.99 174.80 293,465 +1.22(+0.70%)
Jan 30, 2017 173.17 173.64 170.79 173.58 253,401 +0.97(+0.56%)
Jan 27, 2017 174.77 175.95 172.44 172.61 476,237 -2.50(-1.43%)
Jan 26, 2017 173.74 175.13 171.91 175.11 321,164 +1.42(+0.82%)
Jan 25, 2017 176.11 176.33 173.35 173.68 422,948 -1.84(-1.05%)
Jan 24, 2017 173.99 176.08 173.12 175.52 360,211 +1.10(+0.63%)
Jan 23, 2017 176.86 177.28 173.56 174.42 436,001 -1.96(-1.11%)
Jan 20, 2017 176.36 176.90 175.40 176.38 533,624 +0.80(+0.46%)
Jan 19, 2017 173.43 175.88 173.03 175.57 487,204 +3.50(+2.03%)
Jan 18, 2017 171.01 172.66 170.24 172.08 320,886 +1.20(+0.70%)
Jan 17, 2017 173.03 173.03 169.67 170.88 377,775 -1.78(-1.03%)
Jan 13, 2017 172.66 172.66 172.66 0 +0.46(+0.27%)
Jan 12, 2017 174.63 175.44 171.72 172.20 607,349 +0.66(+0.38%)
Jan 11, 2017 172.48 172.95 169.87 171.54 443,694 -0.86(-0.50%)
Jan 10, 2017 172.36 174.24 171.09 172.40 495,616 +0.77(+0.45%)
Jan 09, 2017 174.75 174.98 171.48 171.64 445,849 -2.79(-1.60%)
Jan 06, 2017 176.64 176.73 173.29 174.43 533,482 -1.86(-1.05%)
Jan 05, 2017 173.13 177.79 172.30 176.29 943,992 +3.37(+1.95%)
Jan 04, 2017 171.23 173.00 170.65 172.92 664,094 +2.54(+1.49%)
Jan 03, 2017 166.72 170.48 166.55 170.38 420,137 +4.38(+2.64%)
Dec 30, 2016 166.00 166.00 166.00 0 -0.41(-0.25%)
Dec 29, 2016 165.91 167.80 165.73 166.41 221,374 +0.49(+0.29%)
Dec 28, 2016 167.30 167.40 165.40 165.92 292,005 -1.21(-0.72%)
Dec 27, 2016 169.58 170.00 165.51 167.13 491,610 -1.41(-0.83%)
Dec 23, 2016 168.54 168.54 168.54 0 -0.80(-0.47%)
Dec 22, 2016 167.35 170.48 167.09 169.34 389,580 +2.75(+1.65%)
Dec 21, 2016 169.68 169.90 165.91 166.59 490,624 -2.80(-1.65%)
Dec 20, 2016 165.39 169.61 165.39 169.39 487,970 +3.38(+2.04%)
Dec 19, 2016 165.46 167.41 164.81 166.01 537,721 +1.63(+0.99%)
Dec 16, 2016 161.87 165.33 161.87 164.38 1,032,491 +2.44(+1.51%)
Dec 15, 2016 158.22 162.56 157.95 161.94 416,912 +3.12(+1.96%)
Dec 14, 2016 159.28 161.10 158.59 158.82 381,761 -0.28(-0.18%)
Dec 13, 2016 161.50 162.22 158.07 159.10 523,250 -1.50(-0.93%)
Dec 12, 2016 161.62 161.99 156.88 160.60 733,372 -2.97(-1.82%)
Dec 09, 2016 162.72 164.34 162.03 163.57 429,420 +0.27(+0.17%)
Dec 08, 2016 165.90 166.71 163.09 163.30 457,412 -2.47(-1.49%)
Dec 07, 2016 166.16 167.19 165.34 165.77 641,762 +0.06(+0.04%)
Dec 06, 2016 164.41 166.82 162.92 165.71 608,400 +0.51(+0.31%)
Dec 05, 2016 164.41 166.47 163.23 165.19 518,952 +2.21(+1.35%)
Dec 02, 2016 161.56 165.15 161.47 162.99 650,777 +1.41(+0.87%)
Dec 01, 2016 161.24 163.30 159.04 161.58 634,561 +0.48(+0.30%)
Nov 30, 2016 163.62 164.69 159.57 161.10 2,744,608 -1.61(-0.99%)
Nov 29, 2016 162.22 163.73 161.33 162.72 512,483 +0.48(+0.29%)
Nov 28, 2016 162.72 162.81 160.67 162.24 577,911 -0.70(-0.43%)
Nov 25, 2016 161.48 162.94 160.43 162.94 256,188 +2.78(+1.73%)
Nov 23, 2016 160.16 160.16 160.16 0 -1.08(-0.67%)
Nov 22, 2016 158.91 161.65 158.79 161.25 461,125 +2.99(+1.89%)
Nov 21, 2016 159.10 159.61 157.12 158.25 619,978 +0.07(+0.05%)
Nov 18, 2016 158.33 159.07 157.27 158.18 515,509 -0.71(-0.45%)
Nov 17, 2016 157.28 159.87 155.80 158.89 675,356 +2.27(+1.45%)
Nov 16, 2016 153.84 157.06 152.82 156.62 649,036 +2.81(+1.83%)
Nov 15, 2016 160.24 160.24 153.49 153.81 755,239 -5.12(-3.22%)
Nov 14, 2016 160.77 160.77 156.37 158.93 562,289 +2.10(+1.34%)
Nov 11, 2016 155.83 157.31 152.57 156.83 531,061 +1.54(+0.99%)
Nov 10, 2016 152.18 155.73 151.31 155.29 667,735 +4.77(+3.17%)
Nov 09, 2016 137.97 151.83 137.96 150.52 1,231,268 +15.42(+11.41%)
Nov 08, 2016 132.90 135.89 131.60 135.10 529,665 +1.33(+0.99%)
Nov 07, 2016 132.86 134.31 132.74 133.77 576,226 +1.97(+1.49%)
Nov 04, 2016 133.72 134.33 131.78 131.80 569,440 -1.79(-1.34%)
Nov 03, 2016 139.21 140.21 133.36 133.59 909,968 -10.09(-7.02%)
Nov 02, 2016 145.99 146.88 143.57 143.68 419,986 -1.44(-0.99%)
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.