Skip to main content

Huntington Ingalls Industries (NY: HII )

269.05 +3.64 (+1.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 226.54 228.29 224.90 226.31 159,025 -0.79(-0.35%)
Nov 27, 2019 224.08 227.24 223.04 227.10 261,668 +3.76(+1.68%)
Nov 26, 2019 224.46 225.19 222.98 223.34 397,427 +0.22(+0.10%)
Nov 25, 2019 224.46 224.95 222.46 223.13 317,463 -0.58(-0.26%)
Nov 22, 2019 225.77 226.33 222.25 223.71 366,046 -0.82(-0.37%)
Nov 21, 2019 227.00 227.08 223.76 224.53 378,824 -3.16(-1.39%)
Nov 20, 2019 229.61 230.59 226.24 227.69 362,087 -2.73(-1.19%)
Nov 19, 2019 231.77 233.56 230.36 230.43 285,544 -0.67(-0.29%)
Nov 18, 2019 229.28 231.18 228.89 231.10 398,727 +1.07(+0.47%)
Nov 15, 2019 229.33 232.09 229.33 230.02 313,451 +1.31(+0.57%)
Nov 14, 2019 227.05 229.83 227.05 228.71 396,486 +0.81(+0.35%)
Nov 13, 2019 225.75 228.84 224.12 227.91 355,335 +0.48(+0.21%)
Nov 12, 2019 224.93 229.47 224.36 227.43 342,954 +1.84(+0.82%)
Nov 11, 2019 223.88 227.45 222.24 225.58 335,764 +0.62(+0.27%)
Nov 08, 2019 224.85 226.49 222.75 224.96 506,524 +0.68(+0.30%)
Nov 07, 2019 214.92 227.59 210.45 224.28 718,121 +14.74(+7.03%)
Nov 06, 2019 205.99 209.54 205.96 209.54 323,061 +3.45(+1.67%)
Nov 05, 2019 205.11 206.34 203.23 206.09 317,446 +1.24(+0.60%)
Nov 04, 2019 207.69 207.69 203.88 204.86 268,813 -1.32(-0.64%)
Nov 01, 2019 203.49 207.90 203.45 206.17 391,506 +4.09(+2.02%)
Oct 31, 2019 200.70 202.08 198.91 202.08 205,101 +0.51(+0.25%)
Oct 30, 2019 198.81 201.69 197.55 201.57 186,395 +2.26(+1.13%)
Oct 29, 2019 198.81 200.35 198.46 199.31 326,640 -0.11(-0.05%)
Oct 28, 2019 198.80 200.91 198.80 199.42 200,546 +1.34(+0.68%)
Oct 25, 2019 197.78 200.20 197.50 198.08 193,743 +0.42(+0.21%)
Oct 24, 2019 195.13 198.20 193.16 197.66 308,284 +3.19(+1.64%)
Oct 23, 2019 192.22 194.61 190.09 194.47 342,607 +1.79(+0.93%)
Oct 22, 2019 189.47 193.18 188.11 192.68 355,238 +3.72(+1.97%)
Oct 21, 2019 189.16 190.34 188.46 188.96 202,299 +0.81(+0.43%)
Oct 18, 2019 189.87 189.88 186.76 188.15 231,822 -1.48(-0.78%)
Oct 17, 2019 192.18 192.80 189.50 189.62 262,440 -2.92(-1.52%)
Oct 16, 2019 191.07 192.98 189.93 192.54 207,257 +1.63(+0.85%)
Oct 15, 2019 190.90 192.56 190.05 190.91 286,880 +0.64(+0.34%)
Oct 14, 2019 189.06 191.20 188.47 190.27 202,058 +0.65(+0.34%)
Oct 11, 2019 188.58 191.38 188.58 189.62 220,208 +2.82(+1.51%)
Oct 10, 2019 183.73 188.62 183.73 186.79 258,244 +2.65(+1.44%)
Oct 09, 2019 184.27 185.64 183.23 184.15 165,292 +2.12(+1.17%)
Oct 08, 2019 182.91 184.36 180.98 182.02 285,213 -2.05(-1.11%)
Oct 07, 2019 183.17 185.82 182.33 184.07 246,247 +0.51(+0.28%)
Oct 04, 2019 182.19 183.88 180.22 183.56 265,322 +1.84(+1.01%)
Oct 03, 2019 179.87 181.89 177.75 181.73 238,662 +2.48(+1.38%)
Oct 02, 2019 183.75 183.75 178.75 179.25 296,870 -5.65(-3.06%)
Oct 01, 2019 190.42 191.51 183.99 184.90 358,986 -4.76(-2.51%)
Sep 30, 2019 191.09 192.75 189.46 189.66 203,861 -1.43(-0.75%)
Sep 27, 2019 192.83 193.52 189.67 191.09 256,277 -0.78(-0.41%)
Sep 26, 2019 191.91 192.94 190.66 191.87 254,040 +0.46(+0.24%)
Sep 25, 2019 191.19 192.03 190.18 191.42 204,034 +0.99(+0.52%)
Sep 24, 2019 191.56 192.88 190.13 190.42 262,566 +0.27(+0.14%)
Sep 23, 2019 191.10 192.00 190.01 190.15 212,496 -2.22(-1.15%)
Sep 20, 2019 196.10 196.31 191.87 192.37 499,042 -3.26(-1.67%)
Sep 19, 2019 197.33 197.71 195.48 195.63 203,660 -1.11(-0.56%)
Sep 18, 2019 197.90 198.02 194.81 196.75 314,266 -1.23(-0.62%)
Sep 17, 2019 198.58 199.62 196.43 197.98 292,248 -1.42(-0.71%)
Sep 16, 2019 197.01 200.09 196.87 199.40 309,429 +3.90(+1.99%)
Sep 13, 2019 194.90 196.90 194.90 195.50 276,265 +1.36(+0.70%)
Sep 12, 2019 197.41 197.80 193.32 194.14 375,503 -3.21(-1.63%)
Sep 11, 2019 195.44 197.80 194.74 197.35 224,775 +2.24(+1.15%)
Sep 10, 2019 193.08 195.16 190.78 195.12 252,367 +2.18(+1.13%)
Sep 09, 2019 193.00 194.11 190.35 192.94 409,912 +0.40(+0.21%)
Sep 06, 2019 192.83 194.51 191.81 192.54 258,510 +0.68(+0.35%)
Sep 05, 2019 188.09 192.28 188.00 191.85 427,215 +5.09(+2.72%)
Sep 04, 2019 187.81 188.36 186.00 186.77 259,977 +0.47(+0.25%)
Sep 03, 2019 185.09 186.70 183.79 186.30 225,661 -0.86(-0.46%)
Aug 30, 2019 187.11 188.25 186.56 187.16 178,109 +1.55(+0.84%)
Aug 29, 2019 183.91 186.16 183.17 185.61 202,895 +3.87(+2.13%)
Aug 28, 2019 179.76 182.61 178.75 181.75 251,457 +1.07(+0.59%)
Aug 27, 2019 183.17 183.47 179.71 180.68 169,449 -1.79(-0.98%)
Aug 26, 2019 183.90 184.28 180.59 182.47 319,688 +0.31(+0.17%)
Aug 23, 2019 185.40 186.86 181.36 182.16 378,587 -3.81(-2.05%)
Aug 22, 2019 187.29 187.75 184.75 185.96 176,121 -0.79(-0.42%)
Aug 21, 2019 186.88 188.00 185.90 186.76 204,727 +1.71(+0.93%)
Aug 20, 2019 185.20 185.73 183.96 185.04 181,456 -0.65(-0.35%)
Aug 19, 2019 186.70 187.24 185.40 185.69 205,675 +1.27(+0.69%)
Aug 16, 2019 183.07 185.69 181.88 184.43 325,993 +2.56(+1.41%)
Aug 15, 2019 179.51 182.07 178.35 181.87 342,743 +2.80(+1.56%)
Aug 14, 2019 179.62 180.42 177.71 179.07 370,800 -2.61(-1.44%)
Aug 13, 2019 182.35 184.73 181.25 181.68 201,429 -0.15(-0.08%)
Aug 12, 2019 185.48 185.48 180.80 181.83 246,054 -4.86(-2.60%)
Aug 09, 2019 188.91 188.91 185.84 186.69 240,878 -2.46(-1.30%)
Aug 08, 2019 185.75 190.13 185.75 189.16 394,491 +4.24(+2.29%)
Aug 07, 2019 181.28 185.51 180.60 184.92 612,404 +1.13(+0.62%)
Aug 06, 2019 181.03 184.35 179.50 183.79 495,423 +3.87(+2.15%)
Aug 05, 2019 181.50 183.54 176.06 179.92 575,079 -3.95(-2.15%)
Aug 02, 2019 190.79 191.67 181.66 183.87 955,551 -7.87(-4.10%)
Aug 01, 2019 187.27 192.98 183.11 191.73 1,275,800 -11.85(-5.82%)
Jul 31, 2019 207.89 209.72 203.58 203.58 426,046 -4.32(-2.08%)
Jul 30, 2019 206.78 207.93 205.30 207.90 211,996 -0.63(-0.30%)
Jul 29, 2019 208.75 209.18 207.02 208.53 169,113 -0.11(-0.05%)
Jul 26, 2019 208.20 209.10 207.13 208.64 214,301 +0.53(+0.26%)
Jul 25, 2019 208.37 210.34 207.38 208.10 346,953 -0.27(-0.13%)
Jul 24, 2019 204.60 209.22 204.60 208.37 196,489 +3.01(+1.46%)
Jul 23, 2019 205.49 206.24 202.29 205.37 203,136 +1.30(+0.64%)
Jul 22, 2019 204.80 204.85 201.99 204.06 310,045 -1.05(-0.51%)
Jul 19, 2019 206.19 207.66 204.76 205.12 174,378 +0.13(+0.07%)
Jul 18, 2019 205.98 205.98 202.15 204.98 270,897 -1.32(-0.64%)
Jul 17, 2019 209.69 209.69 205.47 206.30 278,073 -4.28(-2.03%)
Jul 16, 2019 209.82 212.09 209.49 210.58 249,508 +1.16(+0.55%)
Jul 15, 2019 209.32 209.47 206.91 209.42 200,284 +0.16(+0.08%)
Jul 12, 2019 208.11 209.94 207.24 209.26 205,441 +1.75(+0.84%)
Jul 11, 2019 205.35 207.74 204.42 207.52 292,247 +2.07(+1.01%)
Jul 10, 2019 207.19 207.76 204.98 205.45 246,284 -0.76(-0.37%)
Jul 09, 2019 203.04 206.39 202.01 206.21 251,957 +2.15(+1.05%)
Jul 08, 2019 203.92 205.22 203.11 204.06 218,396 -1.52(-0.74%)
Jul 05, 2019 206.78 207.12 203.06 205.57 188,172 -1.96(-0.95%)
Jul 03, 2019 204.68 207.83 204.43 207.53 200,732 +3.07(+1.50%)
Jul 02, 2019 200.76 206.92 200.39 204.47 569,066 +4.33(+2.16%)
Jul 01, 2019 201.90 203.16 199.53 200.14 268,264 -0.27(-0.13%)
Jun 28, 2019 200.10 201.92 199.30 200.41 892,416 +0.71(+0.36%)
Jun 27, 2019 199.63 201.08 198.61 199.69 269,451 +0.57(+0.29%)
Jun 26, 2019 199.36 199.98 197.57 199.12 421,801 -0.16(-0.08%)
Jun 25, 2019 198.54 201.54 197.27 199.28 371,842 +0.74(+0.37%)
Jun 24, 2019 198.71 200.85 198.46 198.54 246,184 -0.22(-0.11%)
Jun 21, 2019 200.40 200.59 197.45 198.77 683,274 -1.66(-0.83%)
Jun 20, 2019 199.22 201.19 198.34 200.43 366,999 +2.66(+1.34%)
Jun 19, 2019 195.43 198.59 195.43 197.77 274,140 +2.34(+1.20%)
Jun 18, 2019 193.48 196.32 192.72 195.43 235,323 +2.82(+1.46%)
Jun 17, 2019 191.89 194.35 191.35 192.62 200,087 +1.08(+0.56%)
Jun 14, 2019 191.85 192.31 189.00 191.54 267,680 -0.12(-0.06%)
Jun 13, 2019 189.05 191.91 187.64 191.65 206,840 +3.55(+1.89%)
Jun 12, 2019 186.37 188.13 185.59 188.10 233,747 +1.49(+0.80%)
Jun 11, 2019 191.86 192.44 185.21 186.61 398,157 -4.87(-2.54%)
Jun 10, 2019 195.95 196.26 190.89 191.48 308,499 -3.09(-1.59%)
Jun 07, 2019 192.48 195.06 189.97 194.58 260,390 +3.15(+1.64%)
Jun 06, 2019 193.10 193.29 189.75 191.43 222,447 -1.02(-0.53%)
Jun 05, 2019 189.39 192.61 188.59 192.45 290,763 +4.20(+2.23%)
Jun 04, 2019 186.42 189.49 185.47 188.25 400,524 +2.92(+1.57%)
Jun 03, 2019 182.91 187.11 182.90 185.33 327,426 +2.42(+1.32%)
May 31, 2019 182.22 183.05 180.80 182.91 274,969 +0.23(+0.13%)
May 30, 2019 182.68 184.59 182.14 182.68 244,261 +0.42(+0.23%)
May 29, 2019 182.37 183.77 181.36 182.26 284,907 -0.18(-0.10%)
May 28, 2019 183.25 184.18 182.38 182.44 389,037 -0.85(-0.46%)
May 24, 2019 183.11 184.26 181.91 183.29 209,479 +1.09(+0.60%)
May 23, 2019 185.03 185.84 180.26 182.20 363,294 -4.32(-2.31%)
May 22, 2019 187.77 187.77 185.93 186.51 229,638 -1.74(-0.92%)
May 21, 2019 187.66 188.61 186.50 188.26 207,251 +1.80(+0.97%)
May 20, 2019 183.37 187.20 183.37 186.45 274,542 +2.62(+1.43%)
May 17, 2019 183.95 185.73 183.32 183.83 246,147 -1.54(-0.83%)
May 16, 2019 183.30 186.97 182.84 185.37 316,829 +3.30(+1.81%)
May 15, 2019 181.12 183.09 179.40 182.07 188,171 -0.65(-0.35%)
May 14, 2019 182.63 184.65 181.59 182.71 214,864 +0.41(+0.22%)
May 13, 2019 182.19 183.03 179.94 182.31 470,713 -2.89(-1.56%)
May 10, 2019 183.85 185.52 181.51 185.20 356,497 +1.03(+0.56%)
May 09, 2019 182.43 185.02 181.37 184.17 343,634 +0.41(+0.22%)
May 08, 2019 184.65 185.88 182.00 183.76 459,143 -1.45(-0.78%)
May 07, 2019 185.38 186.56 183.67 185.21 406,331 -1.86(-0.99%)
May 06, 2019 184.46 187.47 184.46 187.07 379,488 -1.23(-0.66%)
May 03, 2019 184.39 189.23 183.90 188.30 474,729 +3.91(+2.12%)
May 02, 2019 191.46 192.27 178.13 184.39 992,296 -13.77(-6.95%)
May 01, 2019 198.58 200.69 198.03 198.17 251,211 +0.50(+0.25%)
Apr 30, 2019 196.46 197.96 195.39 197.67 370,813 +1.46(+0.74%)
Apr 29, 2019 197.00 198.51 195.76 196.21 272,418 -0.53(-0.27%)
Apr 26, 2019 198.28 198.71 195.94 196.75 287,810 -1.58(-0.80%)
Apr 25, 2019 200.43 201.19 196.04 198.33 299,746 -1.79(-0.90%)
Apr 24, 2019 200.71 201.39 199.29 200.12 309,832 -0.29(-0.15%)
Apr 23, 2019 195.87 201.67 195.87 200.41 398,754 +5.84(+3.00%)
Apr 22, 2019 195.69 195.69 193.64 194.57 195,753 -1.61(-0.82%)
Apr 18, 2019 196.30 197.70 195.66 196.18 195,476 +0.84(+0.43%)
Apr 17, 2019 196.71 198.03 194.49 195.33 298,282 -0.98(-0.50%)
Apr 16, 2019 195.54 196.91 194.85 196.31 280,834 +1.67(+0.86%)
Apr 15, 2019 194.57 194.74 192.84 194.64 490,835 -0.10(-0.05%)
Apr 12, 2019 194.55 195.39 193.87 194.74 370,910 +1.55(+0.80%)
Apr 11, 2019 188.53 194.12 187.85 193.19 410,286 +4.71(+2.50%)
Apr 10, 2019 188.84 189.01 187.21 188.48 230,255 -0.58(-0.31%)
Apr 09, 2019 189.12 190.48 187.57 189.06 528,673 -1.20(-0.63%)
Apr 08, 2019 187.57 190.49 186.67 190.25 234,169 +1.27(+0.67%)
Apr 05, 2019 186.27 189.04 186.26 188.98 286,571 +2.94(+1.58%)
Apr 04, 2019 185.56 188.53 185.56 186.04 270,474 +0.77(+0.42%)
Apr 03, 2019 188.19 188.38 183.93 185.27 309,175 -1.95(-1.04%)
Apr 02, 2019 188.97 189.17 186.98 187.23 301,210 -1.44(-0.76%)
Apr 01, 2019 185.38 188.92 185.34 188.66 407,801 +4.65(+2.53%)
Mar 29, 2019 183.56 184.39 183.31 184.01 306,052 +1.86(+1.02%)
Mar 28, 2019 180.55 182.37 180.00 182.16 224,520 +1.90(+1.05%)
Mar 27, 2019 176.02 182.55 174.95 180.25 387,286 -0.25(-0.14%)
Mar 26, 2019 181.79 182.79 178.57 180.50 361,515 -0.11(-0.06%)
Mar 25, 2019 180.65 181.84 179.23 180.61 290,588 +0.21(+0.12%)
Mar 22, 2019 183.37 183.88 179.05 180.40 540,264 -4.16(-2.25%)
Mar 21, 2019 181.17 185.23 181.17 184.55 194,547 +2.72(+1.49%)
Mar 20, 2019 182.21 183.64 181.05 181.84 339,242 -0.22(-0.12%)
Mar 19, 2019 184.89 186.05 181.25 182.06 369,274 -2.14(-1.16%)
Mar 18, 2019 181.84 184.96 180.89 184.20 371,330 +2.67(+1.47%)
Mar 15, 2019 184.07 184.96 179.86 181.53 1,288,053 -2.57(-1.39%)
Mar 14, 2019 184.69 184.94 182.30 184.10 579,839 -0.47(-0.26%)
Mar 13, 2019 181.65 186.09 181.65 184.57 508,128 +3.68(+2.03%)
Mar 12, 2019 178.45 181.02 177.29 180.89 734,384 +2.81(+1.58%)
Mar 11, 2019 175.20 178.37 174.29 178.08 638,616 +0.36(+0.20%)
Mar 08, 2019 177.31 177.95 176.43 177.72 342,647 -1.19(-0.67%)
Mar 07, 2019 180.76 180.76 177.14 178.91 577,216 -2.76(-1.52%)
Mar 06, 2019 183.69 185.32 181.20 181.68 328,253 -1.67(-0.91%)
Mar 05, 2019 183.79 184.82 182.84 183.34 545,289 +0.07(+0.04%)
Mar 04, 2019 188.25 188.62 182.60 183.27 508,032 -3.22(-1.73%)
Mar 01, 2019 186.84 187.87 183.95 186.50 489,705 +0.52(+0.28%)
Feb 28, 2019 186.66 189.28 183.83 185.97 602,316 -0.74(-0.39%)
Feb 27, 2019 187.98 189.10 186.02 186.71 292,757 -1.59(-0.84%)
Feb 26, 2019 189.46 191.07 188.24 188.30 508,678 -1.39(-0.73%)
Feb 25, 2019 194.19 194.47 189.20 189.69 541,882 -3.12(-1.62%)
Feb 22, 2019 192.82 194.12 192.07 192.81 353,119 +0.06(+0.03%)
Feb 21, 2019 195.49 196.10 191.67 192.75 241,933 -2.60(-1.33%)
Feb 20, 2019 193.41 195.87 192.80 195.35 341,407 +2.50(+1.30%)
Feb 19, 2019 193.41 193.92 191.32 192.85 378,020 -1.50(-0.77%)
Feb 15, 2019 191.55 198.72 191.55 194.35 542,828 +4.62(+2.43%)
Feb 14, 2019 182.90 193.56 178.95 189.74 744,120 -1.33(-0.70%)
Feb 13, 2019 189.79 191.91 189.46 191.07 296,224 +1.52(+0.80%)
Feb 12, 2019 187.67 191.90 187.52 189.55 294,460 +3.29(+1.77%)
Feb 11, 2019 186.06 187.19 184.75 186.26 377,609 +1.14(+0.62%)
Feb 08, 2019 185.22 186.07 183.34 185.12 351,674 -0.87(-0.47%)
Feb 07, 2019 185.75 186.63 183.75 185.98 286,084 -0.73(-0.39%)
Feb 06, 2019 186.98 188.00 185.84 186.72 358,272 -0.66(-0.35%)
Feb 05, 2019 186.87 187.59 184.72 187.37 243,294 +0.42(+0.23%)
Feb 04, 2019 182.56 187.00 182.56 186.95 283,631 +4.39(+2.40%)
Feb 01, 2019 183.73 185.06 181.48 182.56 419,838 -0.07(-0.04%)
Jan 31, 2019 183.72 184.87 181.92 182.63 450,376 -2.07(-1.12%)
Jan 30, 2019 183.95 185.63 180.41 184.70 259,181 +2.07(+1.13%)
Jan 29, 2019 181.39 184.40 181.01 182.63 201,852 +1.65(+0.91%)
Jan 28, 2019 177.07 181.07 176.69 180.98 287,946 +2.21(+1.24%)
Jan 25, 2019 178.00 180.93 177.47 178.76 303,292 +2.68(+1.52%)
Jan 24, 2019 174.52 177.43 173.56 176.09 220,918 +2.16(+1.24%)
Jan 23, 2019 171.91 176.89 171.20 173.93 285,490 +0.10(+0.06%)
Jan 22, 2019 176.54 176.54 172.58 173.83 400,705 -3.35(-1.89%)
Jan 18, 2019 175.16 178.38 175.16 177.18 357,891 +2.80(+1.61%)
Jan 17, 2019 171.63 176.14 171.63 174.38 342,058 +1.37(+0.79%)
Jan 16, 2019 174.16 174.70 171.43 173.01 400,810 -1.70(-0.97%)
Jan 15, 2019 173.14 175.24 172.34 174.71 494,496 +1.29(+0.75%)
Jan 14, 2019 171.00 174.30 169.94 173.41 773,857 +1.34(+0.78%)
Jan 11, 2019 169.85 172.30 167.53 172.08 685,939 +1.76(+1.03%)
Jan 10, 2019 169.85 170.56 167.26 170.32 733,728 +0.20(+0.12%)
Jan 09, 2019 172.50 172.50 168.08 170.11 686,500 -2.10(-1.22%)
Jan 08, 2019 175.40 175.86 170.94 172.21 548,719 -1.17(-0.67%)
Jan 07, 2019 172.44 175.31 170.10 173.38 472,120 +0.42(+0.24%)
Jan 04, 2019 169.77 174.02 169.56 172.96 365,239 +5.91(+3.54%)
Jan 03, 2019 169.39 169.58 165.54 167.05 553,106 -3.29(-1.93%)
Jan 02, 2019 165.97 170.64 165.18 170.34 399,503 +1.99(+1.18%)
Dec 31, 2018 167.08 170.18 167.08 168.35 533,785 +1.89(+1.14%)
Dec 28, 2018 166.97 169.03 165.28 166.46 467,655 +0.53(+0.32%)
Dec 27, 2018 159.13 165.93 158.83 165.93 538,350 +3.37(+2.07%)
Dec 26, 2018 157.35 162.80 154.27 162.56 486,403 +5.95(+3.80%)
Dec 24, 2018 157.17 159.30 153.75 156.60 385,812 -2.24(-1.41%)
Dec 21, 2018 162.66 165.50 158.74 158.84 941,301 -5.01(-3.06%)
Dec 20, 2018 165.81 170.73 161.75 163.85 498,823 -3.12(-1.87%)
Dec 19, 2018 173.42 176.78 166.03 166.97 561,285 -7.38(-4.23%)
Dec 18, 2018 175.60 178.26 173.65 174.35 427,314 -0.24(-0.14%)
Dec 17, 2018 174.95 178.79 172.98 174.59 455,870 -0.83(-0.47%)
Dec 14, 2018 174.60 178.51 174.24 175.42 483,029 -1.23(-0.70%)
Dec 13, 2018 179.30 179.30 175.39 176.65 442,260 -2.61(-1.46%)
Dec 12, 2018 179.39 183.19 178.65 179.26 383,541 +1.80(+1.01%)
Dec 11, 2018 179.28 180.14 175.47 177.47 472,404 +0.93(+0.53%)
Dec 10, 2018 177.81 180.46 173.09 176.54 733,674 +0.95(+0.54%)
Dec 07, 2018 179.22 182.24 175.34 175.59 518,298 -3.89(-2.17%)
Dec 06, 2018 176.66 179.61 172.16 179.48 1,101,689 -0.65(-0.36%)
Dec 04, 2018 189.04 191.39 179.64 180.13 689,104 -9.12(-4.82%)
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.