Skip to main content

Huntington Ingalls Industries (NY: HII )

292.42 +2.67 (+0.92%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 230.06 231.55 228.68 229.13 156,792 -0.85(-0.37%)
Dec 30, 2019 229.68 231.27 228.85 229.98 134,633 +0.68(+0.29%)
Dec 27, 2019 231.43 231.84 229.12 229.30 163,252 -1.40(-0.61%)
Dec 26, 2019 232.12 232.70 229.50 230.70 158,655 -1.27(-0.55%)
Dec 24, 2019 233.94 234.39 231.47 231.97 101,280 -1.37(-0.59%)
Dec 23, 2019 232.59 235.11 231.15 233.34 222,055 +1.26(+0.54%)
Dec 20, 2019 237.48 237.48 230.41 232.08 631,440 -0.12(-0.05%)
Dec 19, 2019 229.83 232.27 229.04 232.20 366,753 +2.31(+1.00%)
Dec 18, 2019 230.66 230.70 228.56 229.89 318,450 -0.63(-0.27%)
Dec 17, 2019 230.61 230.78 228.85 230.52 253,924 +0.08(+0.04%)
Dec 16, 2019 230.74 231.75 229.50 230.44 237,317 +0.98(+0.43%)
Dec 13, 2019 231.21 233.62 228.95 229.46 193,582 -3.02(-1.30%)
Dec 12, 2019 231.70 234.06 231.63 232.48 247,337 +0.74(+0.32%)
Dec 11, 2019 230.22 231.79 228.86 231.74 267,669 +1.79(+0.78%)
Dec 10, 2019 231.53 232.15 229.52 229.95 229,010 -1.32(-0.57%)
Dec 09, 2019 230.78 232.15 229.05 231.28 266,819 -0.16(-0.07%)
Dec 06, 2019 232.73 233.08 231.11 231.44 275,701 +1.26(+0.55%)
Dec 05, 2019 233.07 233.41 229.46 230.18 427,860 -2.26(-0.97%)
Dec 04, 2019 228.60 233.41 228.33 232.44 488,087 +4.82(+2.12%)
Dec 03, 2019 226.59 229.18 226.14 227.62 417,576 -0.75(-0.33%)
Dec 02, 2019 228.94 230.03 226.91 228.36 475,962 -1.49(-0.65%)
Nov 29, 2019 230.09 231.86 228.42 229.85 156,573 -0.80(-0.35%)
Nov 27, 2019 227.59 230.80 226.53 230.66 257,634 +3.82(+1.68%)
Nov 26, 2019 227.97 228.72 226.47 226.84 391,300 +0.22(+0.10%)
Nov 25, 2019 227.97 228.47 225.95 226.62 312,569 -0.59(-0.26%)
Nov 22, 2019 229.30 229.88 225.73 227.21 360,403 -0.84(-0.37%)
Nov 21, 2019 230.55 230.63 227.27 228.05 372,984 -3.21(-1.39%)
Nov 20, 2019 233.21 234.20 229.78 231.26 356,505 -2.77(-1.19%)
Nov 19, 2019 235.40 237.22 233.97 234.03 281,142 -0.68(-0.29%)
Nov 18, 2019 232.87 234.80 232.48 234.72 392,580 +1.09(+0.47%)
Nov 15, 2019 232.92 235.72 232.92 233.62 308,618 +1.33(+0.57%)
Nov 14, 2019 230.60 233.43 230.60 232.29 390,373 +0.82(+0.35%)
Nov 13, 2019 229.28 232.42 227.63 231.48 349,857 +0.49(+0.21%)
Nov 12, 2019 228.45 233.06 227.88 230.99 337,667 +1.87(+0.82%)
Nov 11, 2019 227.38 231.01 225.72 229.11 330,588 +0.63(+0.27%)
Nov 08, 2019 228.37 230.04 226.24 228.49 498,715 +0.69(+0.30%)
Nov 07, 2019 218.29 231.15 213.74 227.79 707,050 +14.97(+7.03%)
Nov 06, 2019 209.21 212.82 209.18 212.82 318,080 +3.50(+1.67%)
Nov 05, 2019 208.32 209.57 206.41 209.32 312,552 +1.26(+0.60%)
Nov 04, 2019 210.94 210.94 207.07 208.06 264,669 -1.34(-0.64%)
Nov 01, 2019 206.67 211.16 206.64 209.40 385,471 +4.16(+2.02%)
Oct 31, 2019 203.84 205.25 202.03 205.25 201,939 +0.52(+0.25%)
Oct 30, 2019 201.93 204.85 200.64 204.73 183,522 +2.29(+1.13%)
Oct 29, 2019 201.93 203.49 201.57 202.44 321,604 -0.11(-0.05%)
Oct 28, 2019 201.92 204.05 201.92 202.54 197,454 +1.36(+0.68%)
Oct 25, 2019 200.88 203.34 200.59 201.18 190,756 +0.43(+0.21%)
Oct 24, 2019 198.19 201.30 196.18 200.75 303,531 +3.24(+1.64%)
Oct 23, 2019 195.23 197.66 193.07 197.51 337,325 +1.82(+0.93%)
Oct 22, 2019 192.44 196.21 191.06 195.70 349,761 +3.78(+1.97%)
Oct 21, 2019 192.12 193.32 191.41 191.92 199,180 +0.83(+0.43%)
Oct 18, 2019 192.84 192.85 189.68 191.09 228,248 -1.50(-0.78%)
Oct 17, 2019 195.19 195.82 192.47 192.59 258,394 -2.97(-1.52%)
Oct 16, 2019 194.06 196.00 192.90 195.56 204,062 +1.66(+0.85%)
Oct 15, 2019 193.89 195.57 193.02 193.90 282,458 +0.66(+0.34%)
Oct 14, 2019 192.02 194.19 191.43 193.25 198,943 +0.66(+0.34%)
Oct 11, 2019 191.53 194.38 191.53 192.59 216,813 +2.87(+1.51%)
Oct 10, 2019 186.61 191.58 186.61 189.72 254,263 +2.69(+1.44%)
Oct 09, 2019 187.16 188.55 186.10 187.03 162,744 +2.16(+1.17%)
Oct 08, 2019 185.77 187.25 183.82 184.87 280,816 -2.08(-1.11%)
Oct 07, 2019 186.04 188.73 185.18 186.96 242,451 +0.52(+0.28%)
Oct 04, 2019 185.04 186.75 183.04 186.44 261,232 +1.87(+1.01%)
Oct 03, 2019 182.69 184.74 180.53 184.57 234,983 +2.52(+1.38%)
Oct 02, 2019 186.63 186.63 181.54 182.05 292,294 -5.74(-3.06%)
Oct 01, 2019 193.40 194.50 186.87 187.79 353,452 -4.84(-2.51%)
Sep 30, 2019 194.09 195.77 192.42 192.63 200,718 -1.46(-0.75%)
Sep 27, 2019 195.85 196.55 192.64 194.09 252,326 -0.79(-0.41%)
Sep 26, 2019 194.91 195.96 193.65 194.88 250,124 +0.46(+0.24%)
Sep 25, 2019 194.19 195.03 193.16 194.41 200,889 +1.01(+0.52%)
Sep 24, 2019 194.56 195.90 193.10 193.40 258,518 +0.27(+0.14%)
Sep 23, 2019 194.09 195.00 192.99 193.13 209,220 -2.26(-1.15%)
Sep 20, 2019 199.17 199.39 194.87 195.39 491,349 -3.31(-1.67%)
Sep 19, 2019 200.42 200.81 198.54 198.70 200,520 -1.13(-0.56%)
Sep 18, 2019 201.00 201.12 197.86 199.82 309,421 -1.26(-0.62%)
Sep 17, 2019 201.69 202.75 199.51 201.08 287,743 -1.44(-0.71%)
Sep 16, 2019 200.10 203.23 199.95 202.52 304,659 +3.96(+1.99%)
Sep 13, 2019 197.95 199.98 197.95 198.56 272,006 +1.38(+0.70%)
Sep 12, 2019 200.50 200.90 196.35 197.18 369,714 -3.27(-1.63%)
Sep 11, 2019 198.50 200.90 197.79 200.44 221,310 +2.27(+1.15%)
Sep 10, 2019 196.10 198.22 193.77 198.17 248,477 +2.21(+1.13%)
Sep 09, 2019 196.02 197.15 193.33 195.96 403,593 +0.41(+0.21%)
Sep 06, 2019 195.85 197.55 194.81 195.55 254,525 +0.69(+0.35%)
Sep 05, 2019 191.04 195.29 190.94 194.86 420,629 +5.17(+2.72%)
Sep 04, 2019 190.75 191.31 188.91 189.69 255,970 +0.47(+0.25%)
Sep 03, 2019 187.98 189.62 186.67 189.22 222,182 -0.87(-0.46%)
Aug 30, 2019 190.04 191.20 189.48 190.09 175,364 +1.57(+0.83%)
Aug 29, 2019 186.79 189.07 186.04 188.52 199,767 +3.93(+2.13%)
Aug 28, 2019 182.58 185.47 181.55 184.59 247,581 +1.09(+0.59%)
Aug 27, 2019 186.04 186.34 182.53 183.50 166,837 -1.82(-0.98%)
Aug 26, 2019 186.78 187.16 183.42 185.32 314,760 +0.32(+0.17%)
Aug 23, 2019 188.30 189.79 184.20 185.01 372,751 -3.87(-2.05%)
Aug 22, 2019 190.22 190.69 187.64 188.87 173,406 -0.81(-0.42%)
Aug 21, 2019 189.81 190.94 188.81 189.68 201,571 +1.74(+0.93%)
Aug 20, 2019 188.09 188.64 186.84 187.94 178,658 -0.66(-0.35%)
Aug 19, 2019 189.63 190.17 188.30 188.60 202,504 +1.29(+0.69%)
Aug 16, 2019 185.94 188.60 184.73 187.32 320,967 +2.60(+1.41%)
Aug 15, 2019 182.32 184.93 181.14 184.72 337,460 +2.84(+1.56%)
Aug 14, 2019 182.44 183.24 180.50 181.87 365,084 -2.65(-1.44%)
Aug 13, 2019 185.21 187.62 184.08 184.53 198,324 -0.15(-0.08%)
Aug 12, 2019 188.38 188.38 183.63 184.68 242,261 -4.94(-2.60%)
Aug 09, 2019 191.86 191.86 188.75 189.62 237,165 -2.50(-1.30%)
Aug 08, 2019 188.66 193.10 188.66 192.12 388,409 +4.30(+2.29%)
Aug 07, 2019 184.12 188.41 183.43 187.81 602,963 +1.15(+0.62%)
Aug 06, 2019 183.87 187.24 182.31 186.66 487,786 +3.93(+2.15%)
Aug 05, 2019 184.34 186.41 178.81 182.73 566,214 -4.01(-2.15%)
Aug 02, 2019 193.77 194.67 184.50 186.75 940,821 -7.99(-4.10%)
Aug 01, 2019 190.21 196.00 185.98 194.73 1,256,132 -12.04(-5.82%)
Jul 31, 2019 211.15 213.00 206.77 206.77 419,478 -4.38(-2.08%)
Jul 30, 2019 210.02 211.18 208.52 211.15 208,728 -0.64(-0.30%)
Jul 29, 2019 212.02 212.46 210.26 211.80 166,506 -0.11(-0.05%)
Jul 26, 2019 211.46 212.38 210.38 211.91 210,997 +0.54(+0.26%)
Jul 25, 2019 211.63 213.64 210.63 211.36 341,604 -0.27(-0.13%)
Jul 24, 2019 207.80 212.50 207.80 211.63 193,460 +3.05(+1.46%)
Jul 23, 2019 208.71 209.47 205.46 208.58 200,004 +1.32(+0.64%)
Jul 22, 2019 208.00 208.06 205.15 207.26 305,266 -1.07(-0.51%)
Jul 19, 2019 209.42 210.91 207.97 208.33 171,690 +0.14(+0.07%)
Jul 18, 2019 209.20 209.20 205.31 208.19 266,721 -1.34(-0.64%)
Jul 17, 2019 212.97 212.97 208.69 209.53 273,786 -4.35(-2.03%)
Jul 16, 2019 213.10 215.41 212.77 213.88 245,662 +1.18(+0.55%)
Jul 15, 2019 212.59 212.75 210.15 212.70 197,197 +0.16(+0.08%)
Jul 12, 2019 211.37 213.23 210.48 212.54 202,274 +1.78(+0.84%)
Jul 11, 2019 208.56 210.99 207.62 210.76 287,742 +2.10(+1.01%)
Jul 10, 2019 210.43 211.01 208.19 208.66 242,488 -0.77(-0.37%)
Jul 09, 2019 206.22 209.62 205.18 209.43 248,073 +2.18(+1.05%)
Jul 08, 2019 207.12 208.43 206.29 207.25 215,029 -1.54(-0.74%)
Jul 05, 2019 210.02 210.36 206.24 208.79 185,271 -1.99(-0.95%)
Jul 03, 2019 207.88 211.08 207.63 210.78 197,637 +3.11(+1.50%)
Jul 02, 2019 203.90 210.16 203.53 207.67 560,293 +4.39(+2.16%)
Jul 01, 2019 205.06 206.34 202.65 203.28 264,128 -0.27(-0.13%)
Jun 28, 2019 203.23 205.08 202.42 203.55 878,659 +0.72(+0.36%)
Jun 27, 2019 202.76 204.23 201.72 202.82 265,298 +0.58(+0.29%)
Jun 26, 2019 202.48 203.11 200.67 202.24 415,299 -0.16(-0.08%)
Jun 25, 2019 201.65 204.69 200.36 202.41 366,109 +0.75(+0.37%)
Jun 24, 2019 201.82 204.00 201.56 201.65 242,389 -0.23(-0.11%)
Jun 21, 2019 203.54 203.73 200.54 201.88 672,740 -1.69(-0.83%)
Jun 20, 2019 202.34 204.34 201.44 203.56 361,342 +2.70(+1.34%)
Jun 19, 2019 198.49 201.70 198.49 200.87 269,914 +2.37(+1.20%)
Jun 18, 2019 196.51 199.39 195.74 198.49 231,695 +2.86(+1.46%)
Jun 17, 2019 194.90 197.40 194.34 195.63 197,002 +1.10(+0.56%)
Jun 14, 2019 194.85 195.32 191.95 194.53 263,553 -0.12(-0.06%)
Jun 13, 2019 192.01 194.91 190.58 194.65 203,651 +3.60(+1.89%)
Jun 12, 2019 189.29 191.07 188.49 191.05 230,144 +1.51(+0.80%)
Jun 11, 2019 194.86 195.45 188.10 189.53 392,019 -4.95(-2.54%)
Jun 10, 2019 199.02 199.34 193.88 194.48 303,743 -3.14(-1.59%)
Jun 07, 2019 195.50 198.11 192.94 197.62 256,376 +3.20(+1.64%)
Jun 06, 2019 196.13 196.32 192.72 194.43 219,017 -1.03(-0.53%)
Jun 05, 2019 192.35 195.62 191.55 195.46 286,280 +4.27(+2.23%)
Jun 04, 2019 189.34 192.45 188.38 191.19 394,349 +2.96(+1.57%)
Jun 03, 2019 185.78 190.04 185.76 188.23 322,378 +2.45(+1.32%)
May 31, 2019 185.07 185.92 183.63 185.78 270,730 +0.24(+0.13%)
May 30, 2019 185.54 187.48 184.99 185.54 240,496 +0.42(+0.23%)
May 29, 2019 185.22 186.65 184.20 185.12 280,515 -0.18(-0.10%)
May 28, 2019 186.12 187.06 185.23 185.30 383,040 -0.86(-0.46%)
May 24, 2019 185.98 187.14 184.75 186.16 206,249 +1.11(+0.60%)
May 23, 2019 187.92 188.75 183.08 185.05 357,694 -4.38(-2.31%)
May 22, 2019 190.71 190.71 188.84 189.44 226,098 -1.77(-0.92%)
May 21, 2019 190.60 191.56 189.42 191.20 204,056 +1.83(+0.97%)
May 20, 2019 186.24 190.13 186.24 189.37 270,310 +2.66(+1.43%)
May 17, 2019 186.83 188.64 186.19 186.71 242,353 -1.56(-0.83%)
May 16, 2019 186.17 189.90 185.70 188.27 311,944 +3.35(+1.81%)
May 15, 2019 183.95 185.95 182.21 184.92 185,270 -0.66(-0.35%)
May 14, 2019 185.49 187.54 184.44 185.57 211,552 +0.41(+0.22%)
May 13, 2019 185.04 185.90 182.76 185.16 463,456 -2.94(-1.56%)
May 10, 2019 186.73 188.43 184.35 188.10 351,001 +1.05(+0.56%)
May 09, 2019 185.29 187.92 184.20 187.06 338,336 +0.42(+0.22%)
May 08, 2019 187.54 188.79 184.84 186.64 452,065 -1.47(-0.78%)
May 07, 2019 188.28 189.48 186.55 188.11 400,067 -1.88(-0.99%)
May 06, 2019 187.35 190.41 187.35 190.00 373,638 -1.25(-0.66%)
May 03, 2019 187.28 192.20 186.78 191.25 467,411 +3.97(+2.12%)
May 02, 2019 194.46 195.28 180.92 187.28 976,999 -13.99(-6.95%)
May 01, 2019 201.69 203.83 201.13 201.27 247,338 +0.51(+0.25%)
Apr 30, 2019 199.54 201.06 198.45 200.76 365,097 +1.48(+0.74%)
Apr 29, 2019 200.09 201.62 198.83 199.29 268,219 -0.54(-0.27%)
Apr 26, 2019 201.39 201.82 199.01 199.83 283,373 -1.60(-0.80%)
Apr 25, 2019 203.57 204.34 199.10 201.43 295,125 -1.82(-0.90%)
Apr 24, 2019 203.85 204.54 202.41 203.25 305,055 -0.30(-0.15%)
Apr 23, 2019 198.93 204.83 198.93 203.55 392,607 +5.94(+3.00%)
Apr 22, 2019 198.75 198.75 196.67 197.62 192,736 -1.63(-0.82%)
Apr 18, 2019 199.38 200.79 198.73 199.25 192,463 +0.86(+0.43%)
Apr 17, 2019 199.79 201.13 197.54 198.39 293,684 -0.99(-0.50%)
Apr 16, 2019 198.60 200.00 197.90 199.38 276,505 +1.70(+0.86%)
Apr 15, 2019 197.62 197.79 195.86 197.69 483,268 -0.10(-0.05%)
Apr 12, 2019 197.60 198.45 196.90 197.79 365,192 +1.58(+0.80%)
Apr 11, 2019 191.48 197.16 190.79 196.21 403,961 +4.78(+2.50%)
Apr 10, 2019 191.80 191.97 190.14 191.43 226,705 -0.59(-0.31%)
Apr 09, 2019 192.08 193.46 190.50 192.01 520,523 -1.22(-0.63%)
Apr 08, 2019 190.51 193.47 189.59 193.23 230,559 +1.29(+0.67%)
Apr 05, 2019 189.18 192.00 189.18 191.94 282,154 +2.99(+1.58%)
Apr 04, 2019 188.46 191.48 188.46 188.96 266,304 +0.78(+0.42%)
Apr 03, 2019 191.13 191.33 186.81 188.17 304,409 -1.98(-1.04%)
Apr 02, 2019 191.93 192.13 189.91 190.16 296,566 -1.46(-0.76%)
Apr 01, 2019 188.28 191.88 188.24 191.62 401,514 +4.73(+2.53%)
Mar 29, 2019 186.43 187.28 186.18 186.89 301,333 +1.88(+1.02%)
Mar 28, 2019 183.37 185.22 182.81 185.01 221,059 +1.93(+1.05%)
Mar 27, 2019 178.77 185.40 177.69 183.08 381,316 -0.25(-0.14%)
Mar 26, 2019 184.64 185.65 181.37 183.33 355,942 -0.11(-0.06%)
Mar 25, 2019 183.47 184.68 182.04 183.44 286,108 +0.22(+0.12%)
Mar 22, 2019 186.24 186.76 181.85 183.22 531,935 -4.22(-2.25%)
Mar 21, 2019 184.01 188.13 184.01 187.44 191,548 +2.76(+1.49%)
Mar 20, 2019 185.06 186.51 183.89 184.68 334,012 -0.23(-0.12%)
Mar 19, 2019 187.78 188.97 184.09 184.91 363,581 -2.17(-1.16%)
Mar 18, 2019 184.68 187.86 183.73 187.08 365,606 +2.71(+1.47%)
Mar 15, 2019 186.96 187.86 182.68 184.38 1,268,196 -2.61(-1.39%)
Mar 14, 2019 187.59 187.83 185.15 186.98 570,900 -0.48(-0.25%)
Mar 13, 2019 184.49 189.00 184.49 187.46 500,295 +3.73(+2.03%)
Mar 12, 2019 181.25 183.85 180.06 183.73 723,062 +2.86(+1.58%)
Mar 11, 2019 177.94 181.16 177.02 180.87 628,771 +0.36(+0.20%)
Mar 08, 2019 180.09 180.74 179.19 180.51 337,365 -1.21(-0.67%)
Mar 07, 2019 183.59 183.59 179.91 181.72 568,318 -2.81(-1.52%)
Mar 06, 2019 186.57 188.22 184.03 184.52 323,193 -1.70(-0.91%)
Mar 05, 2019 186.67 187.71 185.70 186.22 536,883 +0.07(+0.04%)
Mar 04, 2019 191.19 191.57 185.46 186.14 500,201 -3.27(-1.73%)
Mar 01, 2019 189.77 190.81 186.83 189.42 482,156 +0.53(+0.28%)
Feb 28, 2019 189.58 192.25 186.71 188.89 593,031 -0.75(-0.39%)
Feb 27, 2019 190.92 192.06 188.94 189.63 288,243 -1.62(-0.84%)
Feb 26, 2019 192.43 194.06 191.19 191.25 500,836 -1.42(-0.73%)
Feb 25, 2019 197.23 197.52 192.16 192.66 533,528 -3.17(-1.62%)
Feb 22, 2019 195.84 197.16 195.08 195.83 347,675 +0.06(+0.03%)
Feb 21, 2019 198.56 199.17 194.67 195.77 238,203 -2.64(-1.33%)
Feb 20, 2019 196.44 198.94 195.82 198.41 336,144 +2.54(+1.30%)
Feb 19, 2019 196.44 196.96 194.31 195.87 372,193 -1.53(-0.77%)
Feb 15, 2019 194.55 201.83 194.55 197.40 534,460 +4.69(+2.43%)
Feb 14, 2019 185.76 196.59 181.75 192.71 732,649 -1.36(-0.70%)
Feb 13, 2019 192.76 194.91 192.43 194.06 291,658 +1.55(+0.80%)
Feb 12, 2019 190.61 194.91 190.46 192.52 289,920 +3.34(+1.77%)
Feb 11, 2019 188.97 190.12 187.64 189.17 371,788 +1.16(+0.62%)
Feb 08, 2019 188.12 188.99 186.21 188.01 346,252 -0.88(-0.47%)
Feb 07, 2019 188.65 189.55 186.62 188.90 281,674 -0.75(-0.39%)
Feb 06, 2019 189.91 190.94 188.75 189.64 352,749 -0.67(-0.35%)
Feb 05, 2019 189.79 190.53 187.61 190.31 239,544 +0.43(+0.23%)
Feb 04, 2019 185.42 189.93 185.42 189.88 279,259 +4.46(+2.40%)
Feb 01, 2019 186.60 187.95 184.32 185.42 413,366 -0.07(-0.04%)
Jan 31, 2019 186.60 187.76 184.77 185.49 443,433 -2.10(-1.12%)
Jan 30, 2019 186.83 188.54 183.24 187.59 255,186 +2.10(+1.13%)
Jan 29, 2019 184.23 187.28 183.85 185.49 198,740 +1.68(+0.91%)
Jan 28, 2019 179.84 183.91 179.46 183.81 283,507 +2.25(+1.24%)
Jan 25, 2019 180.78 183.76 180.24 181.56 298,616 +2.72(+1.52%)
Jan 24, 2019 177.25 180.21 176.27 178.84 217,512 +2.19(+1.24%)
Jan 23, 2019 174.60 179.66 173.88 176.65 281,089 +0.10(+0.06%)
Jan 22, 2019 179.30 179.31 175.28 176.55 394,527 -3.41(-1.89%)
Jan 18, 2019 177.90 181.18 177.90 179.96 352,374 +2.85(+1.61%)
Jan 17, 2019 174.32 178.90 174.32 177.11 336,785 +1.39(+0.79%)
Jan 16, 2019 176.88 177.44 174.12 175.72 394,631 -1.72(-0.97%)
Jan 15, 2019 175.85 177.98 175.04 177.44 486,873 +1.31(+0.74%)
Jan 14, 2019 173.68 177.03 172.60 176.13 761,927 +1.36(+0.78%)
Jan 11, 2019 172.51 175.00 170.15 174.77 675,365 +1.79(+1.03%)
Jan 10, 2019 172.51 173.24 169.88 172.98 722,417 +0.21(+0.12%)
Jan 09, 2019 175.20 175.20 170.71 172.78 675,917 -2.13(-1.22%)
Jan 08, 2019 178.15 178.62 173.62 174.91 540,260 -1.19(-0.67%)
Jan 07, 2019 175.14 178.06 172.76 176.09 464,842 +0.42(+0.24%)
Jan 04, 2019 172.43 176.75 172.22 175.67 359,608 +6.00(+3.54%)
Jan 03, 2019 172.04 172.24 168.13 169.67 544,579 -3.34(-1.93%)
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.