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 (%)
Apr 30, 2018 214.95 216.52 212.95 213.02 441,183 -2.24(-1.04%)
Apr 27, 2018 220.39 220.94 214.37 215.26 535,816 -5.02(-2.28%)
Apr 26, 2018 221.47 221.90 218.42 220.28 257,587 -0.88(-0.40%)
Apr 25, 2018 224.03 225.01 217.59 221.16 407,775 -2.87(-1.28%)
Apr 24, 2018 233.46 234.50 221.40 224.03 331,391 -8.05(-3.47%)
Apr 23, 2018 231.15 232.54 230.26 232.08 216,999 +1.23(+0.53%)
Apr 20, 2018 232.90 233.03 229.30 230.85 246,450 -1.78(-0.76%)
Apr 19, 2018 231.12 233.28 229.73 232.62 295,026 +1.57(+0.68%)
Apr 18, 2018 230.09 231.67 229.56 231.06 321,663 +2.46(+1.08%)
Apr 17, 2018 227.60 230.92 227.60 228.59 386,872 +2.01(+0.89%)
Apr 16, 2018 226.26 227.41 225.28 226.59 241,806 +1.78(+0.79%)
Apr 13, 2018 226.48 226.48 223.01 224.81 473,209 -0.47(-0.21%)
Apr 12, 2018 223.99 227.43 223.23 225.28 414,238 +2.36(+1.06%)
Apr 11, 2018 222.34 225.53 221.97 222.93 331,069 -0.25(-0.11%)
Apr 10, 2018 227.73 228.12 222.88 223.17 399,376 -2.05(-0.91%)
Apr 09, 2018 225.89 228.07 224.72 225.22 293,191 +0.73(+0.32%)
Apr 06, 2018 226.29 228.28 222.82 224.50 679,273 -4.10(-1.79%)
Apr 05, 2018 228.76 230.44 226.85 228.59 308,721 +0.95(+0.42%)
Apr 04, 2018 223.17 227.83 221.86 227.65 477,717 +0.68(+0.30%)
Apr 03, 2018 222.29 227.09 222.29 226.97 544,252 +5.01(+2.26%)
Apr 02, 2018 225.87 226.23 219.10 221.96 585,232 -3.81(-1.69%)
Mar 29, 2018 225.76 225.76 225.76 0 +4.01(+1.81%)
Mar 28, 2018 224.13 224.78 220.10 221.75 547,287 -1.40(-0.63%)
Mar 27, 2018 231.05 231.69 221.69 223.16 670,191 -6.53(-2.84%)
Mar 26, 2018 226.86 230.18 224.93 229.69 537,398 +7.23(+3.25%)
Mar 23, 2018 218.66 226.82 218.19 222.46 604,350 +4.23(+1.94%)
Mar 22, 2018 221.93 223.32 217.87 218.22 422,644 -5.71(-2.55%)
Mar 21, 2018 225.28 227.59 223.81 223.94 361,757 -0.74(-0.33%)
Mar 20, 2018 222.56 226.01 222.56 224.68 838,368 +2.21(+0.99%)
Mar 19, 2018 222.47 223.52 220.80 222.47 544,246 -0.08(-0.04%)
Mar 16, 2018 221.74 224.07 220.75 222.55 1,260,018 +0.19(+0.09%)
Mar 15, 2018 224.42 224.44 221.21 222.36 583,341 -1.44(-0.64%)
Mar 14, 2018 227.15 227.72 223.07 223.79 766,723 -2.77(-1.22%)
Mar 13, 2018 227.74 228.34 225.69 226.56 550,203 +0.45(+0.20%)
Mar 12, 2018 231.25 231.45 225.52 226.12 585,781 -5.14(-2.22%)
Mar 09, 2018 229.48 231.57 228.23 231.26 353,008 +2.70(+1.18%)
Mar 08, 2018 228.75 229.62 226.08 228.56 433,364 +1.23(+0.54%)
Mar 07, 2018 227.84 222.39 227.33 562,794 +0.81(+0.36%)
Mar 06, 2018 228.03 229.08 225.40 226.52 450,231 -1.28(-0.56%)
Mar 05, 2018 228.84 221.92 227.80 681,686 -0.68(-0.30%)
Mar 02, 2018 226.68 229.87 223.51 228.47 545,726 +0.47(+0.21%)
Mar 01, 2018 230.32 233.68 226.46 228.00 719,840 -1.49(-0.65%)
Feb 28, 2018 231.13 233.45 229.40 229.49 1,250,136 -0.66(-0.29%)
Feb 27, 2018 233.56 236.97 229.88 230.15 615,920 -2.99(-1.28%)
Feb 26, 2018 233.98 234.64 231.31 233.13 865,196 +1.01(+0.43%)
Feb 23, 2018 230.93 232.30 227.47 232.12 574,493 +1.92(+0.83%)
Feb 22, 2018 229.29 230.21 587,444 -6.42(-2.71%)
Feb 21, 2018 232.84 241.70 232.20 236.63 971,349 +4.17(+1.79%)
Feb 20, 2018 231.78 235.75 228.63 232.46 895,684 +0.36(+0.15%)
Feb 16, 2018 232.10 232.10 232.10 0 +9.01(+4.04%)
Feb 15, 2018 213.20 223.17 213.20 223.09 1,196,926 +12.22(+5.80%)
Feb 14, 2018 206.74 211.81 206.47 210.87 562,476 +3.44(+1.66%)
Feb 13, 2018 208.15 207.43 847,486 +2.21(+1.08%)
Feb 12, 2018 202.08 207.41 199.27 205.22 502,334 +4.03(+2.01%)
Feb 09, 2018 198.84 202.93 194.42 201.19 571,905 +4.32(+2.19%)
Feb 08, 2018 204.98 206.35 196.83 196.87 378,654 -8.25(-4.02%)
Feb 07, 2018 198.88 208.28 198.65 205.13 417,459 +6.25(+3.14%)
Feb 06, 2018 194.88 200.58 193.67 198.88 634,477 -3.59(-1.77%)
Feb 05, 2018 211.11 211.45 197.45 202.47 473,825 -10.47(-4.92%)
Feb 02, 2018 212.88 214.35 210.68 212.94 589,263 +2.01(+0.95%)
Feb 01, 2018 207.58 212.90 207.58 210.94 349,139 +3.43(+1.65%)
Jan 31, 2018 215.07 215.07 207.38 207.50 635,659 -6.33(-2.96%)
Jan 30, 2018 215.71 215.71 211.38 213.84 783,390 -2.54(-1.17%)
Jan 29, 2018 215.91 217.84 215.50 216.38 552,097 -0.05(-0.02%)
Jan 26, 2018 211.20 216.77 208.78 216.43 452,441 +5.69(+2.70%)
Jan 25, 2018 208.32 211.97 208.16 210.74 336,551 +2.72(+1.31%)
Jan 24, 2018 205.28 209.24 205.28 208.03 434,962 +2.71(+1.32%)
Jan 23, 2018 209.06 209.06 204.77 205.32 373,250 -3.35(-1.61%)
Jan 22, 2018 210.95 211.19 207.17 208.67 254,853 -2.83(-1.34%)
Jan 19, 2018 207.88 212.46 206.87 211.50 537,637 +4.58(+2.21%)
Jan 18, 2018 207.82 208.09 206.43 206.93 375,362 -0.31(-0.15%)
Jan 17, 2018 207.06 207.49 205.74 207.24 489,204 +1.83(+0.89%)
Jan 16, 2018 216.29 216.96 205.28 205.41 716,004 -10.73(-4.96%)
Jan 12, 2018 216.14 216.14 216.14 0 +7.13(+3.41%)
Jan 11, 2018 207.49 209.54 206.40 209.01 551,769 +1.70(+0.82%)
Jan 10, 2018 207.32 835,502 -1.63(-0.78%)
Jan 09, 2018 206.75 209.76 206.45 208.95 587,901 +2.76(+1.34%)
Jan 08, 2018 204.06 206.72 202.99 206.19 404,136 +2.00(+0.98%)
Jan 05, 2018 203.80 205.66 203.22 204.19 652,681 +0.95(+0.47%)
Jan 04, 2018 201.35 203.96 200.40 203.24 771,092 +2.86(+1.43%)
Jan 03, 2018 200.06 201.11 197.79 200.38 1,268,884 +1.21(+0.61%)
Jan 02, 2018 205.69 205.69 197.22 199.18 10,333,582 -6.72(-3.26%)
Dec 29, 2017 205.90 205.90 205.90 0 -3.28(-1.57%)
Dec 28, 2017 208.66 209.43 206.79 209.17 152,993 +1.62(+0.78%)
Dec 27, 2017 207.22 208.25 206.87 207.55 134,637 +0.69(+0.33%)
Dec 26, 2017 207.08 208.59 206.60 206.86 80,906 -0.56(-0.27%)
Dec 22, 2017 206.33 207.90 204.53 207.41 277,376 +1.80(+0.88%)
Dec 21, 2017 208.22 208.22 204.09 205.62 228,947 -2.31(-1.11%)
Dec 20, 2017 209.84 209.84 203.94 207.92 611,393 +0.02(+0.01%)
Dec 19, 2017 208.22 209.82 207.11 207.90 363,226 -0.52(-0.25%)
Dec 18, 2017 209.26 210.82 206.60 208.43 306,952 -0.20(-0.10%)
Dec 15, 2017 205.13 209.62 204.53 208.63 619,079 +4.32(+2.12%)
Dec 14, 2017 205.28 207.07 203.54 204.31 241,378 -1.06(-0.51%)
Dec 13, 2017 204.74 207.80 204.04 205.36 536,744 +1.35(+0.66%)
Dec 12, 2017 204.67 205.80 203.75 204.01 244,562 -0.49(-0.24%)
Dec 11, 2017 207.08 207.25 204.09 204.50 212,129 -2.54(-1.23%)
Dec 08, 2017 206.59 207.89 205.68 207.04 443,474 +1.00(+0.49%)
Dec 07, 2017 204.03 206.56 203.86 206.03 232,930 +1.93(+0.95%)
Dec 06, 2017 203.41 205.13 203.29 204.10 413,107 +0.75(+0.37%)
Dec 05, 2017 205.17 206.15 203.27 203.35 256,336 -1.33(-0.65%)
Dec 04, 2017 207.86 208.29 203.82 204.68 240,907 -1.47(-0.71%)
Dec 01, 2017 211.11 211.18 205.00 206.15 201,690 -4.96(-2.35%)
Nov 30, 2017 210.04 212.44 209.17 211.11 484,983 +1.74(+0.83%)
Nov 29, 2017 210.66 211.34 209.01 209.37 192,417 -1.25(-0.59%)
Nov 28, 2017 206.18 210.96 204.44 210.62 287,543 +5.29(+2.58%)
Nov 27, 2017 204.23 205.73 204.05 205.33 155,482 +0.52(+0.26%)
Nov 24, 2017 205.28 205.28 204.03 204.80 71,680 +0.33(+0.16%)
Nov 22, 2017 206.93 206.93 204.08 204.47 293,389 -1.62(-0.78%)
Nov 21, 2017 204.85 207.12 204.85 206.09 250,410 +1.99(+0.98%)
Nov 20, 2017 203.74 204.48 202.46 204.09 184,152 +1.29(+0.64%)
Nov 17, 2017 205.07 205.07 202.73 202.80 251,223 -2.57(-1.25%)
Nov 16, 2017 206.40 206.73 204.44 205.37 217,498 +0.23(+0.11%)
Nov 15, 2017 206.50 206.91 204.25 205.15 171,234 -1.72(-0.83%)
Nov 14, 2017 208.06 208.12 205.63 206.86 302,658 -1.44(-0.69%)
Nov 13, 2017 209.30 209.73 207.35 208.30 222,968 -1.29(-0.62%)
Nov 10, 2017 211.58 211.58 207.20 209.59 326,983 -1.65(-0.78%)
Nov 09, 2017 217.97 218.58 210.89 211.23 470,502 -8.19(-3.73%)
Nov 08, 2017 204.66 220.72 204.66 219.43 1,158,078 +16.21(+7.98%)
Nov 07, 2017 206.10 207.41 202.70 203.22 393,231 -2.49(-1.21%)
Nov 06, 2017 204.43 207.22 204.38 205.71 280,220 +0.99(+0.49%)
Nov 03, 2017 204.44 205.05 202.76 204.72 325,553 +0.44(+0.21%)
Nov 02, 2017 203.58 205.04 202.27 204.28 344,956 +0.79(+0.39%)
Nov 01, 2017 203.07 203.70 202.19 203.49 204,538 +0.72(+0.36%)
Oct 31, 2017 202.40 203.10 200.92 202.77 311,946 +0.59(+0.29%)
Oct 30, 2017 202.55 203.28 201.61 202.18 128,797 -1.14(-0.56%)
Oct 27, 2017 202.52 203.54 201.12 203.32 217,839 +1.43(+0.71%)
Oct 26, 2017 204.15 204.68 200.53 201.89 201,220 -1.90(-0.93%)
Oct 25, 2017 205.09 206.03 202.44 203.79 174,341 -1.68(-0.82%)
Oct 24, 2017 204.34 205.73 204.34 205.47 219,989 +1.18(+0.58%)
Oct 23, 2017 206.19 206.19 203.26 204.29 288,809 -0.73(-0.36%)
Oct 20, 2017 205.28 206.16 204.52 205.03 203,613 +0.53(+0.26%)
Oct 19, 2017 203.80 204.67 202.19 204.49 257,887 -0.07(-0.03%)
Oct 18, 2017 205.63 205.67 202.21 204.56 368,531 -0.30(-0.14%)
Oct 17, 2017 205.59 206.31 204.46 204.86 224,538 -0.61(-0.30%)
Oct 16, 2017 203.99 205.61 203.71 205.47 290,389 +1.33(+0.65%)
Oct 13, 2017 205.17 205.83 203.66 204.14 263,175 -0.91(-0.44%)
Oct 12, 2017 203.94 206.10 203.26 205.04 496,793 +1.31(+0.65%)
Oct 11, 2017 204.18 205.27 203.05 203.73 260,569 -0.83(-0.40%)
Oct 10, 2017 206.26 206.26 203.91 204.55 273,287 -0.92(-0.45%)
Oct 09, 2017 205.67 206.35 204.75 205.48 223,165 +0.10(+0.05%)
Oct 06, 2017 203.93 205.49 203.10 205.38 310,706 +1.46(+0.71%)
Oct 05, 2017 203.17 204.68 201.99 203.93 285,307 +0.02(+0.01%)
Oct 04, 2017 201.36 203.99 201.32 203.91 428,944 +1.86(+0.92%)
Oct 03, 2017 201.53 202.47 200.30 202.05 501,701 +1.80(+0.90%)
Oct 02, 2017 198.12 200.41 197.39 200.24 262,335 +3.04(+1.54%)
Sep 29, 2017 194.60 197.72 193.26 197.20 315,141 +2.94(+1.52%)
Sep 28, 2017 194.51 195.24 192.88 194.26 320,618 -0.35(-0.18%)
Sep 27, 2017 194.25 195.19 193.06 194.61 320,671 +1.09(+0.56%)
Sep 26, 2017 191.60 194.09 191.27 193.52 240,325 +1.51(+0.78%)
Sep 25, 2017 191.74 192.47 189.98 192.01 243,842 +0.10(+0.05%)
Sep 22, 2017 191.08 192.92 190.97 191.92 198,000 +1.04(+0.54%)
Sep 21, 2017 190.51 191.05 188.27 190.88 317,339 +0.92(+0.49%)
Sep 20, 2017 189.09 190.62 188.98 189.96 338,234 +0.91(+0.48%)
Sep 19, 2017 187.85 190.12 187.10 189.04 488,613 +1.31(+0.70%)
Sep 18, 2017 185.99 189.44 185.51 187.74 326,510 +2.75(+1.49%)
Sep 15, 2017 183.08 185.09 183.08 184.99 400,308 +1.97(+1.08%)
Sep 14, 2017 183.74 183.86 181.96 183.02 280,774 -0.24(-0.13%)
Sep 13, 2017 185.64 185.99 183.15 183.26 177,734 -2.73(-1.47%)
Sep 12, 2017 184.81 186.01 184.51 185.99 162,437 +1.55(+0.84%)
Sep 11, 2017 183.66 184.62 182.89 184.44 297,745 +1.18(+0.64%)
Sep 08, 2017 182.21 184.12 181.27 183.26 258,827 +0.44(+0.24%)
Sep 07, 2017 183.99 184.01 180.74 182.83 199,464 -1.45(-0.79%)
Sep 06, 2017 186.31 186.45 183.94 184.28 400,046 -1.51(-0.82%)
Sep 05, 2017 187.65 187.99 184.84 185.79 437,865 -1.47(-0.79%)
Sep 01, 2017 186.71 187.99 186.69 187.27 224,091 +0.93(+0.50%)
Aug 31, 2017 183.95 186.74 183.19 186.34 295,472 +2.97(+1.62%)
Aug 30, 2017 182.28 183.47 181.61 183.37 198,886 +1.52(+0.84%)
Aug 29, 2017 179.19 182.12 178.65 181.84 327,607 +2.33(+1.30%)
Aug 28, 2017 182.61 182.83 179.39 179.51 240,642 -2.46(-1.35%)
Aug 25, 2017 182.91 185.02 181.36 181.96 468,096 -0.37(-0.21%)
Aug 24, 2017 180.60 182.54 179.87 182.34 230,074 +2.20(+1.22%)
Aug 23, 2017 180.01 180.52 179.35 180.13 121,441 -0.25(-0.14%)
Aug 22, 2017 178.30 180.85 177.11 180.39 220,986 +3.31(+1.87%)
Aug 21, 2017 177.98 178.76 176.51 177.08 279,746 -1.13(-0.63%)
Aug 18, 2017 180.95 181.23 177.99 178.21 248,666 -2.80(-1.54%)
Aug 17, 2017 182.69 184.36 180.83 181.00 227,012 -2.07(-1.13%)
Aug 16, 2017 186.19 186.96 182.89 183.07 300,438 -3.05(-1.64%)
Aug 15, 2017 186.82 187.83 185.89 186.12 262,775 -0.59(-0.32%)
Aug 14, 2017 186.54 187.65 185.66 186.71 420,891 +1.61(+0.87%)
Aug 11, 2017 186.55 186.94 184.99 185.10 166,570 +0.07(+0.04%)
Aug 10, 2017 186.37 189.73 185.00 185.03 240,348 -1.46(-0.78%)
Aug 09, 2017 185.68 187.57 185.04 186.49 288,716 +0.66(+0.36%)
Aug 08, 2017 185.62 186.67 185.09 185.83 246,783 +0.40(+0.22%)
Aug 07, 2017 185.85 186.34 184.42 185.43 240,036 -0.36(-0.19%)
Aug 04, 2017 185.81 187.02 184.99 185.79 231,342 +0.02(+0.01%)
Aug 03, 2017 181.49 186.49 181.47 185.77 744,573 +4.97(+2.75%)
Aug 02, 2017 179.11 181.70 177.62 180.80 404,130 +1.41(+0.78%)
Aug 01, 2017 179.95 180.13 178.17 179.40 362,006 +0.42(+0.23%)
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%)
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.