Huntington Ingalls Industries (NY: HII )

184.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 204.21 205.26 201.68 202.73 241,661 -1.79(-0.88%)
Oct 28, 2021 202.74 205.23 201.61 204.52 251,883 +1.88(+0.93%)
Oct 27, 2021 205.22 206.15 202.38 202.64 234,966 -1.70(-0.83%)
Oct 26, 2021 205.79 204.34 406,231 -8.14(-3.83%)
Oct 25, 2021 212.76 213.16 210.12 212.48 190,008 -0.35(-0.16%)
Oct 22, 2021 211.55 214.26 211.53 212.83 162,545 +1.70(+0.81%)
Oct 21, 2021 211.51 212.50 209.20 211.13 158,232 -0.59(-0.28%)
Oct 20, 2021 209.26 212.26 209.20 211.72 166,700 +2.30(+1.10%)
Oct 19, 2021 207.74 209.65 206.04 209.42 169,403 +1.97(+0.95%)
Oct 18, 2021 209.67 209.99 206.26 207.45 266,469 -3.07(-1.46%)
Oct 15, 2021 209.09 212.16 208.36 210.52 302,492 +2.06(+0.99%)
Oct 14, 2021 209.31 209.31 205.44 208.46 318,885 +0.49(+0.24%)
Oct 13, 2021 210.62 211.39 205.02 207.97 335,033 -4.20(-1.98%)
Oct 12, 2021 210.78 214.87 209.38 212.17 336,234 +1.35(+0.64%)
Oct 11, 2021 207.47 212.18 206.08 210.82 342,647 +4.43(+2.15%)
Oct 08, 2021 202.87 207.37 202.87 206.39 289,217 +3.53(+1.74%)
Oct 07, 2021 198.00 204.13 197.92 202.86 338,003 +6.08(+3.09%)
Oct 06, 2021 193.71 197.11 191.96 196.78 227,218 +1.85(+0.95%)
Oct 05, 2021 195.77 196.95 193.78 194.93 255,959 -0.13(-0.07%)
Oct 04, 2021 194.78 197.57 194.51 195.06 210,103 +0.88(+0.45%)
Oct 01, 2021 194.06 195.34 190.48 194.18 199,162 +1.12(+0.58%)
Sep 30, 2021 197.66 198.34 192.86 193.06 335,050 -4.27(-2.16%)
Sep 29, 2021 197.76 198.86 196.48 197.33 134,667 +0.79(+0.40%)
Sep 28, 2021 197.71 198.68 195.76 196.54 293,436 -0.52(-0.26%)
Sep 27, 2021 196.94 199.38 196.21 197.06 211,074 +1.69(+0.87%)
Sep 24, 2021 194.65 198.89 194.65 195.37 266,792 +0.83(+0.43%)
Sep 23, 2021 191.82 196.54 191.82 194.54 226,376 +3.07(+1.60%)
Sep 22, 2021 190.60 192.71 190.60 191.47 167,014 +2.15(+1.14%)
Sep 21, 2021 194.13 194.23 189.00 189.32 198,010 -4.31(-2.23%)
Sep 20, 2021 192.47 194.23 190.43 193.63 183,828 -1.36(-0.70%)
Sep 17, 2021 194.14 196.14 193.54 194.99 470,113 -0.09(-0.05%)
Sep 16, 2021 200.11 200.90 194.97 195.08 175,362 -4.12(-2.07%)
Sep 15, 2021 197.78 200.93 197.76 199.20 190,951 +1.45(+0.73%)
Sep 14, 2021 201.56 201.56 196.52 197.75 200,360 -3.23(-1.61%)
Sep 13, 2021 200.00 202.85 198.05 200.98 238,608 +2.80(+1.41%)
Sep 10, 2021 200.70 200.70 197.38 198.18 180,284 -1.15(-0.58%)
Sep 09, 2021 199.40 201.13 198.98 199.33 108,378 -0.16(-0.08%)
Sep 08, 2021 198.79 200.41 198.02 199.49 154,040 +0.25(+0.13%)
Sep 07, 2021 201.53 201.74 199.20 199.24 152,892 -3.93(-1.93%)
Sep 03, 2021 204.47 204.47 202.26 203.17 115,132 -1.96(-0.96%)
Sep 02, 2021 204.03 205.74 203.54 205.13 157,180 +2.14(+1.05%)
Sep 01, 2021 204.10 204.22 200.97 202.99 196,218 -1.18(-0.58%)
Aug 31, 2021 206.93 207.93 203.76 204.17 415,483 -2.84(-1.37%)
Aug 30, 2021 207.01 208.76 206.54 207.01 354,511 +0.02(+0.01%)
Aug 27, 2021 205.47 207.89 204.96 206.99 125,270 +2.57(+1.26%)
Aug 26, 2021 205.08 205.30 202.69 204.42 100,541 -1.80(-0.87%)
Aug 25, 2021 205.32 207.55 204.63 206.22 173,304 +0.18(+0.09%)
Aug 24, 2021 206.65 208.12 205.66 206.04 128,884 +0.06(+0.03%)
Aug 23, 2021 204.11 206.89 203.54 205.98 201,960 +3.25(+1.60%)
Aug 20, 2021 200.47 203.78 200.47 202.73 119,399 +2.57(+1.28%)
Aug 19, 2021 200.17 203.11 199.17 200.16 163,398 -1.01(-0.50%)
Aug 18, 2021 204.36 205.02 201.12 201.17 184,808 -4.50(-2.19%)
Aug 17, 2021 205.05 206.74 204.07 205.67 277,641 -0.08(-0.04%)
Aug 16, 2021 205.00 206.89 203.00 205.75 160,943 -0.19(-0.09%)
Aug 13, 2021 207.85 208.59 205.75 205.94 97,478 -1.55(-0.75%)
Aug 12, 2021 209.10 209.62 206.13 207.49 150,615 -1.44(-0.69%)
Aug 11, 2021 207.38 209.07 205.43 208.93 136,553 +1.99(+0.96%)
Aug 10, 2021 204.61 208.98 204.00 206.94 133,117 +1.81(+0.88%)
Aug 09, 2021 204.63 206.07 203.75 205.13 236,150 -0.45(-0.22%)
Aug 06, 2021 205.99 207.68 204.89 205.58 156,224 +2.38(+1.17%)
Aug 05, 2021 202.51 203.24 200.50 203.20 176,454 +2.79(+1.39%)
Aug 04, 2021 202.29 202.93 198.51 200.41 208,833 -3.95(-1.93%)
Aug 03, 2021 203.13 204.64 199.59 204.36 227,141 +0.94(+0.46%)
Aug 02, 2021 205.78 208.29 203.22 203.42 135,627 -1.71(-0.83%)
Jul 30, 2021 206.22 208.24 204.59 205.13 218,930 -2.10(-1.01%)
Jul 29, 2021 207.03 208.49 204.90 207.23 144,881 +2.37(+1.16%)
Jul 28, 2021 205.81 207.52 202.90 204.86 122,288 +0.43(+0.21%)
Jul 27, 2021 204.78 206.73 203.17 204.43 115,538 -0.74(-0.36%)
Jul 26, 2021 204.12 205.69 203.50 205.17 157,947 +1.42(+0.70%)
Jul 23, 2021 203.77 204.21 200.83 203.75 100,999 +1.58(+0.78%)
Jul 22, 2021 204.21 204.39 201.54 202.17 107,386 -2.59(-1.26%)
Jul 21, 2021 204.54 206.45 202.45 204.76 344,579 +1.87(+0.92%)
Jul 20, 2021 196.00 203.51 196.00 202.89 311,211 +7.58(+3.88%)
Jul 19, 2021 197.90 198.46 193.73 195.31 254,307 -5.43(-2.70%)
Jul 16, 2021 202.45 203.44 200.35 200.74 133,505 -0.64(-0.32%)
Jul 15, 2021 199.83 202.44 199.68 201.38 159,009 -0.28(-0.14%)
Jul 14, 2021 202.33 204.38 199.93 201.66 205,002 -1.00(-0.49%)
Jul 13, 2021 205.13 205.66 202.23 202.66 195,824 -2.03(-0.99%)
Jul 12, 2021 204.45 205.40 202.68 204.69 196,279 -1.53(-0.74%)
Jul 09, 2021 207.07 207.89 204.96 206.22 297,436 +2.67(+1.31%)
Jul 08, 2021 203.50 206.06 202.43 203.55 208,658 -3.34(-1.61%)
Jul 07, 2021 204.17 207.54 204.17 206.89 223,497 +1.03(+0.50%)
Jul 06, 2021 211.92 212.02 204.03 205.86 241,185 -6.11(-2.88%)
Jul 02, 2021 212.82 213.55 210.25 211.97 116,106 -0.18(-0.08%)
Jul 01, 2021 212.08 212.39 210.46 212.15 186,270 +1.40(+0.66%)
Jun 30, 2021 207.77 211.48 205.85 210.75 204,767 +2.92(+1.40%)
Jun 29, 2021 211.43 212.52 207.65 207.83 236,329 -3.33(-1.58%)
Jun 28, 2021 212.70 212.70 209.85 211.16 135,433 -2.12(-0.99%)
Jun 25, 2021 210.91 213.78 210.65 213.28 244,312 +2.21(+1.05%)
Jun 24, 2021 209.97 211.87 208.17 211.07 215,696 +1.58(+0.75%)
Jun 23, 2021 211.30 211.77 209.49 209.49 146,791 -2.11(-1.00%)
Jun 22, 2021 211.86 212.46 208.85 211.60 232,052 -1.45(-0.68%)
Jun 21, 2021 208.68 213.88 208.68 213.05 233,125 +5.87(+2.83%)
Jun 18, 2021 208.99 210.20 207.11 207.18 376,978 -4.46(-2.11%)
Jun 17, 2021 216.80 217.32 210.13 211.64 223,551 -5.15(-2.38%)
Jun 16, 2021 219.82 220.78 216.64 216.79 221,301 -3.30(-1.50%)
Jun 15, 2021 219.81 220.90 219.17 220.09 199,014 +0.29(+0.13%)
Jun 14, 2021 221.00 221.02 218.25 219.80 185,776 -1.20(-0.54%)
Jun 11, 2021 221.49 222.27 219.87 221.00 157,781 +0.25(+0.11%)
Jun 10, 2021 223.41 224.13 220.50 220.75 144,708 -0.28(-0.13%)
Jun 09, 2021 222.86 224.00 220.66 221.03 280,069 -1.63(-0.73%)
Jun 08, 2021 220.90 223.40 219.26 222.66 163,876 +1.38(+0.62%)
Jun 07, 2021 222.37 222.74 219.12 221.28 355,141 -0.97(-0.44%)
Jun 04, 2021 219.87 223.51 219.86 222.25 242,514 +1.64(+0.74%)
Jun 03, 2021 218.75 220.62 214.30 220.61 306,014 +1.69(+0.77%)
Jun 02, 2021 218.00 219.07 216.03 218.92 250,280 +0.83(+0.38%)
Jun 01, 2021 218.89 220.73 216.42 218.09 253,057 +1.88(+0.87%)
May 28, 2021 216.37 216.49 214.55 216.21 240,215 +0.59(+0.27%)
May 27, 2021 214.35 216.69 214.08 215.62 559,660 +2.84(+1.33%)
May 26, 2021 211.60 212.91 208.46 212.78 523,342 +0.90(+0.42%)
May 25, 2021 215.92 217.10 211.16 211.88 288,862 -4.07(-1.88%)
May 24, 2021 214.56 216.37 213.12 215.95 289,651 +2.28(+1.07%)
May 21, 2021 213.42 215.88 212.65 213.67 159,067 +1.11(+0.52%)
May 20, 2021 213.18 213.75 211.73 212.56 209,207 -0.62(-0.29%)
May 19, 2021 212.71 213.37 209.46 213.18 207,309 -0.19(-0.09%)
May 18, 2021 216.34 217.92 213.22 213.37 130,847 -3.47(-1.60%)
May 17, 2021 216.46 218.13 214.44 216.84 184,981 +0.63(+0.29%)
May 14, 2021 216.29 216.70 214.40 216.21 131,999 +0.92(+0.43%)
May 13, 2021 211.04 216.28 210.11 215.29 185,214 +3.15(+1.48%)
May 12, 2021 215.84 217.28 212.09 212.14 231,847 -2.56(-1.19%)
May 11, 2021 218.36 218.36 212.84 214.70 234,457 -4.67(-2.13%)
May 10, 2021 218.96 223.79 218.20 219.37 270,630 +2.38(+1.10%)
May 07, 2021 216.32 217.82 214.68 216.99 215,469 -1.32(-0.60%)
May 06, 2021 214.74 222.99 214.64 218.31 535,398 +5.44(+2.56%)
May 05, 2021 214.03 214.28 209.74 212.87 333,855 -1.52(-0.71%)
May 04, 2021 214.57 216.25 213.40 214.39 240,847 -0.75(-0.35%)
May 03, 2021 213.21 216.10 211.40 215.14 243,717 +2.82(+1.33%)
Apr 30, 2021 212.04 213.24 210.76 212.32 227,100 -0.65(-0.31%)
Apr 29, 2021 210.93 214.43 210.93 212.97 288,105 +2.73(+1.30%)
Apr 28, 2021 206.75 210.56 206.75 210.24 248,997 +2.79(+1.34%)
Apr 27, 2021 206.75 209.15 206.46 207.45 376,041 +0.48(+0.23%)
Apr 26, 2021 207.36 208.09 205.52 206.97 302,250 +0.84(+0.41%)
Apr 23, 2021 205.01 207.18 204.37 206.13 298,400 +2.24(+1.10%)
Apr 22, 2021 208.08 209.84 203.62 203.89 448,920 -4.68(-2.24%)
Apr 21, 2021 207.52 209.50 207.25 208.57 319,393 +1.00(+0.48%)
Apr 20, 2021 209.62 210.00 205.96 207.57 289,126 -2.43(-1.16%)
Apr 19, 2021 209.14 210.74 205.84 210.00 359,538 +1.94(+0.93%)
Apr 16, 2021 209.81 210.00 206.18 208.06 274,000 -0.29(-0.14%)
Apr 15, 2021 207.68 208.66 206.32 208.35 345,640 +0.49(+0.24%)
Apr 14, 2021 205.75 209.73 205.75 207.86 428,421 +1.71(+0.83%)
Apr 13, 2021 208.03 210.38 205.61 206.15 366,355 -4.12(-1.96%)
Apr 12, 2021 207.63 210.53 207.50 210.27 224,139 +3.40(+1.64%)
Apr 09, 2021 207.54 208.43 205.48 206.87 233,300 +0.23(+0.11%)
Apr 08, 2021 204.20 206.95 202.83 206.64 263,580 +1.61(+0.79%)
Apr 07, 2021 207.58 207.86 203.76 205.03 289,348 -2.34(-1.13%)
Apr 06, 2021 206.34 209.41 206.04 207.37 309,092 -0.23(-0.11%)
Apr 05, 2021 206.18 208.16 205.60 207.60 356,391 +3.37(+1.65%)
Apr 01, 2021 206.00 206.39 202.53 204.23 247,300 -1.62(-0.79%)
Mar 31, 2021 205.58 208.07 205.09 205.85 383,482 +0.18(+0.09%)
Mar 30, 2021 207.11 207.74 203.93 205.67 267,291 -1.69(-0.82%)
Mar 29, 2021 203.40 208.48 203.34 207.36 433,896 +4.20(+2.07%)
Mar 26, 2021 200.64 203.64 199.32 203.16 242,400 +3.02(+1.51%)
Mar 25, 2021 194.69 200.42 192.57 200.14 330,667 +6.02(+3.10%)
Mar 24, 2021 193.21 199.09 193.18 194.12 285,653 +2.64(+1.38%)
Mar 23, 2021 193.39 195.21 190.11 191.48 462,827 -4.59(-2.34%)
Mar 22, 2021 196.54 197.23 193.06 196.07 298,124 -1.19(-0.60%)
Mar 19, 2021 198.06 198.06 194.16 197.26 594,800 -1.21(-0.61%)
Mar 18, 2021 198.33 200.28 196.92 198.47 333,834 +0.53(+0.27%)
Mar 17, 2021 195.62 199.23 193.88 197.94 287,083 +2.81(+1.44%)
Mar 16, 2021 197.53 197.93 193.80 195.13 422,010 -3.15(-1.59%)
Mar 15, 2021 195.70 198.85 195.14 198.28 438,467 +3.19(+1.64%)
Mar 12, 2021 193.29 196.14 192.54 195.09 335,000 +5.18(+2.73%)
Mar 11, 2021 187.22 190.58 186.75 189.91 391,372 +2.05(+1.09%)
Mar 10, 2021 184.53 189.40 183.40 187.86 310,376 +2.77(+1.50%)
Mar 09, 2021 189.74 190.27 184.07 185.09 442,507 -6.01(-3.14%)
Mar 08, 2021 187.89 194.10 187.41 191.10 364,047 +5.49(+2.96%)
Mar 05, 2021 180.96 186.85 179.11 185.61 354,300 +6.24(+3.48%)
Mar 04, 2021 183.14 184.61 177.57 179.37 464,685 -2.86(-1.57%)
Mar 03, 2021 180.35 183.58 179.00 182.23 398,529 +2.60(+1.45%)
Mar 02, 2021 178.30 180.39 177.33 179.63 283,317 +1.22(+0.68%)
Mar 01, 2021 178.08 180.69 177.83 178.41 473,052 +2.50(+1.42%)
Feb 26, 2021 181.14 182.02 175.78 175.91 579,400 -7.32(-3.99%)
Feb 25, 2021 187.07 188.41 182.10 183.23 288,540 -4.87(-2.59%)
Feb 24, 2021 187.04 190.23 187.04 188.10 341,832 +1.68(+0.90%)
Feb 23, 2021 191.37 191.81 183.05 186.42 587,479 -4.22(-2.21%)
Feb 22, 2021 183.14 192.50 182.20 190.64 665,187 +8.51(+4.67%)
Feb 19, 2021 179.11 182.23 178.81 182.13 418,300 +3.70(+2.07%)
Feb 18, 2021 177.34 178.68 176.54 178.43 371,591 +0.01(+0.01%)
Feb 17, 2021 174.90 179.27 173.40 178.42 431,564 +3.26(+1.86%)
Feb 16, 2021 177.63 179.00 174.80 175.16 616,737 -0.97(-0.55%)
Feb 12, 2021 170.73 176.80 170.41 176.13 429,000 +5.60(+3.28%)
Feb 11, 2021 170.50 179.75 169.53 170.53 742,353 +2.76(+1.65%)
Feb 10, 2021 168.13 169.10 166.91 167.77 321,698 +0.55(+0.33%)
Feb 09, 2021 165.33 167.24 164.50 167.22 346,214 +2.20(+1.33%)
Feb 08, 2021 165.15 166.25 163.84 165.02 296,563 +1.12(+0.68%)
Feb 05, 2021 162.80 165.77 162.00 163.90 405,300 +2.65(+1.64%)
Feb 04, 2021 161.88 162.40 159.98 161.25 549,379 +0.05(+0.03%)
Feb 03, 2021 159.62 161.66 158.97 161.20 309,634 +1.58(+0.99%)
Feb 02, 2021 159.91 161.39 158.00 159.62 448,789 +1.85(+1.17%)
Feb 01, 2021 158.01 159.73 156.36 157.77 421,806 +0.44(+0.28%)
Jan 29, 2021 161.28 162.03 157.10 157.33 346,200 -4.62(-2.85%)
Jan 28, 2021 163.95 164.62 161.28 161.95 379,794 -1.25(-0.77%)
Jan 27, 2021 160.00 166.41 159.85 163.20 757,982 +2.32(+1.44%)
Jan 26, 2021 168.65 169.68 160.80 160.88 466,416 -5.63(-3.38%)
Jan 25, 2021 167.09 169.17 165.48 166.51 280,821 -1.13(-0.67%)
Jan 22, 2021 166.57 168.57 164.48 167.64 312,000 +0.75(+0.45%)
Jan 21, 2021 167.85 170.17 166.73 166.89 295,769 -1.57(-0.93%)
Jan 20, 2021 170.24 170.84 168.27 168.46 280,914 -2.11(-1.24%)
Jan 19, 2021 173.16 173.75 170.31 170.57 309,977 -0.90(-0.52%)
Jan 15, 2021 171.25 172.58 168.12 171.47 297,000 -0.55(-0.32%)
Jan 14, 2021 172.61 175.35 171.68 172.02 377,139 +0.72(+0.42%)
Jan 13, 2021 171.59 173.00 170.26 171.30 223,592 -0.91(-0.53%)
Jan 12, 2021 169.80 173.32 169.12 172.21 271,212 +3.01(+1.78%)
Jan 11, 2021 167.76 171.11 167.76 169.20 262,110 +0.11(+0.07%)
Jan 08, 2021 170.96 172.90 167.03 169.09 404,100 -0.65(-0.38%)
Jan 07, 2021 171.65 171.65 168.60 169.74 470,999 -1.24(-0.73%)
Jan 06, 2021 163.22 171.46 163.22 170.98 463,206 +5.42(+3.27%)
Jan 05, 2021 164.18 167.03 164.03 165.56 392,128 +1.51(+0.92%)
Jan 04, 2021 169.64 169.87 162.18 164.05 473,605 -6.43(-3.77%)
Dec 31, 2020 170.48 170.48 170.48 198,802 +1.94(+1.15%)
Dec 30, 2020 166.61 169.40 166.37 168.54 198,802 +1.96(+1.18%)
Dec 29, 2020 167.96 168.02 164.81 166.58 252,761 -0.31(-0.19%)
Dec 28, 2020 166.37 169.17 166.04 166.89 178,270 +1.49(+0.90%)
Dec 24, 2020 166.60 166.60 163.88 165.40 94,600 -1.15(-0.69%)
Dec 23, 2020 164.56 167.18 163.98 166.55 177,176 +2.92(+1.78%)
Dec 22, 2020 164.99 165.87 163.03 163.63 298,732 -1.64(-0.99%)
Dec 21, 2020 166.87 168.09 163.44 165.27 420,738 -4.35(-2.56%)
Dec 18, 2020 170.56 172.51 168.50 169.62 977,000 -0.85(-0.50%)
Dec 17, 2020 174.63 174.91 170.40 170.47 414,717 -4.15(-2.38%)
Dec 16, 2020 176.45 177.14 173.12 174.62 310,388 -1.45(-0.82%)
Dec 15, 2020 175.40 177.27 173.78 176.07 316,454 +1.09(+0.62%)
Dec 14, 2020 179.00 179.90 174.06 174.98 412,364 -2.72(-1.53%)
Dec 11, 2020 173.97 179.28 173.97 177.70 446,800 +3.24(+1.86%)
Dec 10, 2020 171.54 176.27 171.54 174.46 479,737 +1.02(+0.59%)
Dec 09, 2020 172.84 174.93 172.40 173.44 457,969 +1.85(+1.08%)
Dec 08, 2020 169.24 172.74 169.24 171.59 420,043 +1.55(+0.91%)
Dec 07, 2020 167.40 170.38 165.11 170.04 461,101 +2.35(+1.40%)
Dec 04, 2020 164.12 169.62 163.56 167.69 284,500 +3.96(+2.42%)
Dec 03, 2020 164.04 166.09 163.14 163.73 314,482 +0.56(+0.34%)
Dec 02, 2020 162.69 164.90 160.30 163.17 359,341 -1.25(-0.76%)
Dec 01, 2020 162.95 166.55 162.34 164.42 373,641 +4.23(+2.64%)
Nov 30, 2020 163.20 164.38 159.00 160.19 612,961 -4.34(-2.64%)
Nov 27, 2020 165.63 165.63 163.40 164.53 139,400 -1.00(-0.60%)
Nov 25, 2020 169.13 169.50 165.13 165.53 284,900 -5.34(-3.13%)
Nov 24, 2020 166.82 172.54 166.82 170.87 398,206 +5.76(+3.49%)
Nov 23, 2020 160.10 165.26 160.00 165.11 424,282 +6.37(+4.01%)
Nov 20, 2020 162.20 162.92 157.71 158.74 530,000 -3.47(-2.14%)
Nov 19, 2020 162.26 163.40 160.69 162.21 275,268 -0.81(-0.50%)
Nov 18, 2020 164.74 165.08 163.00 163.02 258,233 +0.20(+0.12%)
Nov 17, 2020 162.01 165.27 161.56 162.82 311,938 -0.44(-0.27%)
Nov 16, 2020 165.27 166.73 162.67 163.26 488,366 -0.75(-0.46%)
Nov 13, 2020 160.14 165.19 159.58 164.01 378,500 +5.48(+3.46%)
Nov 12, 2020 157.16 159.48 156.06 158.53 314,404 +0.49(+0.31%)
Nov 11, 2020 161.53 162.10 157.92 158.04 448,981 -3.50(-2.17%)
Nov 10, 2020 157.20 164.40 157.13 161.54 488,734 +5.57(+3.57%)
Nov 09, 2020 160.00 164.69 155.24 155.97 632,081 +3.25(+2.13%)
Nov 06, 2020 151.50 154.82 151.50 152.72 323,600 +0.91(+0.60%)
Nov 05, 2020 151.99 159.45 148.85 151.81 794,494 +1.09(+0.72%)
Nov 04, 2020 157.89 158.74 150.66 150.72 566,861 -6.18(-3.94%)
Nov 03, 2020 152.28 158.00 151.60 156.90 392,557 +7.40(+4.95%)
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.