Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 168.57 173.31 167.76 173.01 393,344 +2.02(+1.18%)
Dec 31, 2018 169.69 172.84 169.69 170.99 525,556 +1.92(+1.14%)
Dec 28, 2018 169.59 171.67 167.87 169.07 460,446 +0.54(+0.32%)
Dec 27, 2018 161.63 168.53 161.31 168.53 530,051 +3.42(+2.07%)
Dec 26, 2018 159.81 165.35 156.69 165.10 478,905 +6.05(+3.80%)
Dec 24, 2018 159.63 161.80 156.16 159.06 379,865 -2.27(-1.41%)
Dec 21, 2018 165.21 168.10 161.22 161.33 926,791 -5.09(-3.06%)
Dec 20, 2018 168.40 173.41 164.29 166.42 491,133 -3.17(-1.87%)
Dec 19, 2018 176.14 179.55 168.63 169.59 552,633 -7.49(-4.23%)
Dec 18, 2018 178.35 181.05 176.37 177.08 420,726 -0.24(-0.14%)
Dec 17, 2018 177.69 181.59 175.69 177.32 448,843 -0.84(-0.47%)
Dec 14, 2018 177.33 181.30 176.96 178.17 475,582 -1.25(-0.70%)
Dec 13, 2018 182.10 182.10 178.13 179.42 435,442 -2.65(-1.46%)
Dec 12, 2018 182.20 186.06 181.45 182.07 377,629 +1.82(+1.01%)
Dec 11, 2018 182.09 182.96 178.21 180.24 465,121 +0.94(+0.53%)
Dec 10, 2018 180.59 183.29 175.81 179.30 722,363 +0.96(+0.54%)
Dec 07, 2018 182.03 185.09 178.09 178.34 510,308 -3.95(-2.17%)
Dec 06, 2018 179.43 182.43 174.85 182.29 1,084,706 -0.66(-0.36%)
Dec 04, 2018 192.00 194.39 182.45 182.95 678,481 -9.26(-4.82%)
Dec 03, 2018 196.31 197.18 190.82 192.21 695,071 -1.41(-0.73%)
Nov 30, 2018 193.11 194.54 192.00 193.62 416,816 +0.58(+0.30%)
Nov 29, 2018 191.25 194.08 190.24 193.04 341,868 +1.57(+0.82%)
Nov 28, 2018 183.33 191.52 183.02 191.47 422,791 +8.84(+4.84%)
Nov 27, 2018 189.61 190.65 180.37 182.62 672,886 -7.87(-4.13%)
Nov 26, 2018 191.19 193.33 190.01 190.49 340,425 +1.20(+0.63%)
Nov 23, 2018 187.60 191.13 187.60 189.29 115,212 +1.01(+0.54%)
Nov 21, 2018 188.28 188.28 188.28 0 +0.62(+0.33%)
Nov 20, 2018 185.39 188.64 183.76 187.66 409,612 -1.90(-1.00%)
Nov 19, 2018 194.12 194.12 188.54 189.56 506,017 -4.11(-2.12%)
Nov 16, 2018 191.27 194.87 189.92 193.67 329,658 +1.20(+0.62%)
Nov 15, 2018 189.17 194.21 188.53 192.47 314,882 +1.46(+0.76%)
Nov 14, 2018 192.55 194.48 190.32 191.01 463,692 +0.24(+0.13%)
Nov 13, 2018 190.38 192.85 189.05 190.77 470,819 -0.85(-0.44%)
Nov 12, 2018 199.11 199.56 190.96 191.62 786,562 -8.52(-4.26%)
Nov 09, 2018 194.11 200.85 191.72 200.14 636,855 +3.21(+1.63%)
Nov 08, 2018 213.87 216.60 191.79 196.92 1,379,951 -12.55(-5.99%)
Nov 07, 2018 205.61 210.69 202.68 209.47 459,589 +5.44(+2.67%)
Nov 06, 2018 202.13 206.00 201.57 204.03 363,432 +1.55(+0.76%)
Nov 05, 2018 198.02 203.17 196.96 202.48 404,610 +5.17(+2.62%)
Nov 02, 2018 201.23 202.86 196.86 197.31 536,058 -3.12(-1.56%)
Nov 01, 2018 195.56 201.14 195.56 200.43 325,190 +4.92(+2.52%)
Oct 31, 2018 194.09 199.25 194.09 195.51 475,733 +3.87(+2.02%)
Oct 30, 2018 185.87 191.87 185.23 191.64 427,531 +4.98(+2.67%)
Oct 29, 2018 196.53 196.53 185.15 186.66 729,532 -7.40(-3.81%)
Oct 26, 2018 194.43 197.18 192.94 194.06 435,484 -1.95(-1.00%)
Oct 25, 2018 199.46 200.75 194.91 196.01 544,660 -2.46(-1.24%)
Oct 24, 2018 208.82 208.82 198.13 198.47 421,874 -9.89(-4.75%)
Oct 23, 2018 208.11 212.89 207.62 208.36 488,434 -3.01(-1.42%)
Oct 22, 2018 210.71 211.72 208.38 211.37 463,703 +1.59(+0.76%)
Oct 19, 2018 210.05 212.36 208.60 209.77 402,965 +1.08(+0.52%)
Oct 18, 2018 207.13 210.43 204.88 208.69 345,362 +0.08(+0.04%)
Oct 17, 2018 210.31 211.09 207.83 208.61 259,243 -1.94(-0.92%)
Oct 16, 2018 210.30 210.79 207.46 210.55 333,601 +1.15(+0.55%)
Oct 15, 2018 204.22 210.90 204.01 209.41 436,152 +6.94(+3.43%)
Oct 12, 2018 211.31 212.50 200.06 202.46 803,696 -6.11(-2.93%)
Oct 11, 2018 216.96 216.96 207.86 208.57 726,680 -13.27(-5.98%)
Oct 10, 2018 231.23 231.38 221.55 221.85 388,778 -9.75(-4.21%)
Oct 09, 2018 233.58 234.03 230.73 231.59 210,360 -2.09(-0.90%)
Oct 08, 2018 233.60 234.74 232.69 233.69 574,704 -0.12(-0.05%)
Oct 05, 2018 232.54 233.94 231.45 233.81 239,589 +2.46(+1.06%)
Oct 04, 2018 231.58 233.09 229.46 231.35 193,805 -0.23(-0.10%)
Oct 03, 2018 230.54 232.80 229.66 231.58 317,409 +2.44(+1.07%)
Oct 02, 2018 230.92 231.16 228.37 229.14 329,970 -1.18(-0.51%)
Oct 01, 2018 230.73 231.11 228.58 230.32 251,500 +1.16(+0.51%)
Sep 28, 2018 229.09 230.32 224.77 229.16 215,563 +0.08(+0.03%)
Sep 27, 2018 229.01 231.50 227.95 229.08 236,625 +0.67(+0.29%)
Sep 26, 2018 229.69 229.87 226.27 228.41 276,264 -0.51(-0.22%)
Sep 25, 2018 227.90 230.74 227.64 228.91 289,621 +1.65(+0.72%)
Sep 24, 2018 228.06 229.08 225.40 227.27 288,864 -1.56(-0.68%)
Sep 21, 2018 224.10 229.88 224.10 228.83 828,169 +5.06(+2.26%)
Sep 20, 2018 226.42 227.01 220.97 223.76 512,081 -1.77(-0.79%)
Sep 19, 2018 230.16 232.04 224.76 225.53 518,149 -5.34(-2.31%)
Sep 18, 2018 230.43 232.07 230.29 230.88 308,634 +0.46(+0.20%)
Sep 17, 2018 225.91 230.98 224.36 230.42 337,828 +4.11(+1.82%)
Sep 14, 2018 223.29 227.13 223.29 226.31 292,669 +3.54(+1.59%)
Sep 13, 2018 220.22 222.93 219.88 222.77 202,284 +2.80(+1.27%)
Sep 12, 2018 220.14 221.00 216.88 219.97 219,300 +1.84(+0.84%)
Sep 11, 2018 221.62 221.90 217.57 218.13 581,190 -3.63(-1.64%)
Sep 10, 2018 220.85 222.97 220.41 221.76 272,184 +1.90(+0.86%)
Sep 07, 2018 221.48 221.48 218.10 219.87 164,941 -2.18(-0.98%)
Sep 06, 2018 218.99 223.32 218.97 222.04 245,641 +3.19(+1.46%)
Sep 05, 2018 216.95 219.44 215.53 218.86 361,675 +1.10(+0.51%)
Sep 04, 2018 218.19 218.97 216.80 217.76 299,209 -1.01(-0.46%)
Aug 31, 2018 218.77 218.77 218.77 0 +3.12(+1.45%)
Aug 30, 2018 219.96 220.28 215.15 215.65 237,594 -4.61(-2.09%)
Aug 29, 2018 220.98 221.79 219.31 220.25 197,873 -1.37(-0.62%)
Aug 28, 2018 223.40 223.90 220.33 221.62 326,079 -2.00(-0.89%)
Aug 27, 2018 222.30 224.71 220.99 223.62 178,017 +2.69(+1.22%)
Aug 24, 2018 220.54 221.24 218.38 220.93 471,950 +0.50(+0.23%)
Aug 23, 2018 223.65 223.69 219.70 220.43 312,708 -3.44(-1.54%)
Aug 22, 2018 225.16 225.33 223.25 223.88 215,182 -2.29(-1.01%)
Aug 21, 2018 221.28 226.62 220.98 226.17 414,715 +4.34(+1.96%)
Aug 20, 2018 221.36 222.70 220.03 221.82 200,579 +1.20(+0.54%)
Aug 17, 2018 218.51 221.39 216.73 220.63 235,022 +2.53(+1.16%)
Aug 16, 2018 217.22 221.21 216.09 218.09 332,107 +3.30(+1.54%)
Aug 15, 2018 215.84 216.50 213.99 214.79 327,192 -2.29(-1.06%)
Aug 14, 2018 215.29 219.11 214.98 217.09 310,970 +2.46(+1.15%)
Aug 13, 2018 212.22 215.95 211.66 214.62 282,893 +2.40(+1.13%)
Aug 10, 2018 210.54 214.22 209.63 212.22 315,044 +1.07(+0.51%)
Aug 09, 2018 209.68 212.78 208.96 211.15 253,722 +1.63(+0.78%)
Aug 08, 2018 208.97 210.17 207.56 209.52 264,846 +1.00(+0.48%)
Aug 07, 2018 208.15 209.24 207.77 208.52 293,205 +0.12(+0.06%)
Aug 06, 2018 210.73 212.47 206.71 208.40 333,570 -2.14(-1.02%)
Aug 03, 2018 216.17 216.52 210.38 210.54 891,449 -4.28(-1.99%)
Aug 02, 2018 205.80 215.35 203.89 214.82 598,909 +10.05(+4.91%)
Aug 01, 2018 208.19 209.38 204.62 204.76 512,406 -3.18(-1.53%)
Jul 31, 2018 204.66 209.21 203.82 207.94 451,623 +4.51(+2.22%)
Jul 30, 2018 206.75 208.03 202.93 203.43 228,478 -3.34(-1.61%)
Jul 27, 2018 206.79 209.19 205.87 206.76 229,418 +0.49(+0.24%)
Jul 26, 2018 202.67 207.08 201.54 206.27 493,529 +3.42(+1.68%)
Jul 25, 2018 201.52 203.41 198.14 202.85 365,454 +0.33(+0.16%)
Jul 24, 2018 203.55 204.94 201.03 202.52 263,670 +0.18(+0.09%)
Jul 23, 2018 203.01 204.18 201.57 202.35 299,973 -0.49(-0.24%)
Jul 20, 2018 202.22 203.89 202.03 202.84 282,413 -0.05(-0.03%)
Jul 19, 2018 203.43 204.99 201.50 202.89 254,048 -1.12(-0.55%)
Jul 18, 2018 203.31 205.22 202.34 204.00 469,316 +0.93(+0.46%)
Jul 17, 2018 202.02 203.61 201.89 203.08 288,239 +0.58(+0.29%)
Jul 16, 2018 201.25 203.63 201.25 202.50 257,398 +1.76(+0.88%)
Jul 13, 2018 198.71 201.64 198.60 200.74 250,674 +1.87(+0.94%)
Jul 12, 2018 199.57 200.09 197.85 198.87 336,701 +0.88(+0.45%)
Jul 11, 2018 197.36 199.62 197.09 197.98 280,394 -1.44(-0.72%)
Jul 10, 2018 199.29 201.17 197.42 199.42 301,389 +0.54(+0.27%)
Jul 09, 2018 195.31 199.63 195.31 198.88 370,295 +4.69(+2.41%)
Jul 06, 2018 194.03 195.83 192.31 194.19 183,821 +0.07(+0.04%)
Jul 05, 2018 194.59 194.59 190.86 194.12 300,796 +0.70(+0.36%)
Jul 03, 2018 193.42 193.42 193.42 0 -0.50(-0.26%)
Jul 02, 2018 191.91 194.82 190.43 193.92 502,076 +0.49(+0.25%)
Jun 29, 2018 192.59 195.65 191.00 193.43 585,306 +0.88(+0.46%)
Jun 28, 2018 189.75 193.18 189.16 192.55 325,200 +2.80(+1.48%)
Jun 27, 2018 191.51 194.11 189.74 189.75 356,764 -1.28(-0.67%)
Jun 26, 2018 191.12 192.60 189.16 191.02 565,355 +0.06(+0.03%)
Jun 25, 2018 188.29 192.02 187.79 190.96 365,091 +0.95(+0.50%)
Jun 22, 2018 190.51 190.87 188.28 190.01 397,666 +1.13(+0.60%)
Jun 21, 2018 189.92 191.17 187.86 188.88 474,091 -1.98(-1.04%)
Jun 20, 2018 192.63 192.83 190.61 190.86 381,275 -0.55(-0.29%)
Jun 19, 2018 196.24 196.24 190.59 191.41 412,053 -6.44(-3.26%)
Jun 18, 2018 194.65 198.47 194.65 197.86 306,016 +1.10(+0.56%)
Jun 15, 2018 196.98 193.74 196.76 753,918 +0.51(+0.26%)
Jun 14, 2018 198.08 198.47 195.24 196.25 301,562 -0.63(-0.32%)
Jun 13, 2018 198.03 198.81 196.44 196.88 407,461 -1.01(-0.51%)
Jun 12, 2018 200.66 201.16 197.28 197.89 333,071 -3.59(-1.78%)
Jun 11, 2018 201.65 202.82 201.11 201.48 217,283 -0.48(-0.24%)
Jun 08, 2018 198.20 202.20 197.10 201.96 515,224 +3.39(+1.71%)
Jun 07, 2018 201.28 202.28 196.29 198.57 522,333 -2.35(-1.17%)
Jun 06, 2018 201.24 200.92 457,755 +2.20(+1.11%)
Jun 05, 2018 200.58 201.37 198.60 198.71 455,875 -1.40(-0.70%)
Jun 04, 2018 200.16 201.67 199.23 200.12 808,216 +0.91(+0.46%)
Jun 01, 2018 198.10 200.47 198.10 199.21 559,837 +1.95(+0.99%)
May 31, 2018 199.03 199.70 196.80 197.25 373,715 -1.44(-0.73%)
May 30, 2018 196.80 199.78 194.98 198.70 330,328 +2.90(+1.48%)
May 29, 2018 198.31 199.87 194.94 195.80 650,946 -4.72(-2.35%)
May 25, 2018 200.52 200.52 200.52 0 -2.46(-1.21%)
May 24, 2018 198.35 203.53 198.35 202.98 523,257 +5.13(+2.59%)
May 23, 2018 194.45 198.51 194.42 197.85 355,034 +1.53(+0.78%)
May 22, 2018 198.91 198.91 195.11 196.32 346,070 -1.79(-0.90%)
May 21, 2018 198.60 200.97 197.67 198.11 392,290 +0.96(+0.49%)
May 18, 2018 196.50 197.88 196.07 197.15 374,496 +0.70(+0.36%)
May 17, 2018 195.68 198.09 195.30 196.44 486,002 +0.26(+0.13%)
May 16, 2018 194.40 197.46 194.40 196.19 468,202 +2.02(+1.04%)
May 15, 2018 194.00 194.97 193.14 194.17 470,291 -0.12(-0.06%)
May 14, 2018 195.66 196.20 189.67 194.28 942,575 -1.53(-0.78%)
May 11, 2018 197.89 198.71 194.98 195.81 529,481 -1.98(-1.00%)
May 10, 2018 196.99 199.93 196.81 197.79 549,016 +0.76(+0.39%)
May 09, 2018 199.23 199.74 196.45 197.03 1,126,029 -0.24(-0.12%)
May 08, 2018 191.90 197.38 191.45 197.27 1,023,036 +5.31(+2.77%)
May 07, 2018 187.15 193.24 187.05 191.96 887,964 +4.61(+2.46%)
May 04, 2018 184.02 187.62 179.57 187.35 1,406,291 +2.96(+1.61%)
May 03, 2018 203.12 203.12 183.45 184.39 1,615,058 -21.73(-10.54%)
May 02, 2018 207.91 211.50 204.88 206.12 665,040 -2.63(-1.26%)
May 01, 2018 215.82 216.49 204.19 208.75 816,276 -7.55(-3.49%)
Apr 30, 2018 218.26 219.85 216.23 216.30 434,489 -2.28(-1.04%)
Apr 27, 2018 223.78 224.35 217.67 218.58 527,687 -5.10(-2.28%)
Apr 26, 2018 224.88 225.32 221.78 223.68 253,679 -0.89(-0.40%)
Apr 25, 2018 227.48 228.47 220.94 224.56 401,588 -2.92(-1.28%)
Apr 24, 2018 237.06 238.11 224.81 227.48 326,363 -8.17(-3.47%)
Apr 23, 2018 234.71 236.13 233.81 235.66 213,706 +1.25(+0.53%)
Apr 20, 2018 236.49 236.62 232.84 234.40 242,711 -1.81(-0.76%)
Apr 19, 2018 234.68 236.87 233.27 236.21 290,550 +1.59(+0.68%)
Apr 18, 2018 233.64 235.24 233.09 234.62 316,783 +2.50(+1.08%)
Apr 17, 2018 231.10 234.48 231.10 232.12 381,003 +2.04(+0.89%)
Apr 16, 2018 229.74 230.91 228.75 230.08 238,137 +1.81(+0.79%)
Apr 13, 2018 229.97 229.97 226.44 228.27 466,030 -0.48(-0.21%)
Apr 12, 2018 227.44 230.94 226.67 228.75 407,954 +2.39(+1.06%)
Apr 11, 2018 225.77 229.00 225.39 226.36 326,046 -0.25(-0.11%)
Apr 10, 2018 231.24 231.64 226.31 226.61 393,317 -2.08(-0.91%)
Apr 09, 2018 229.37 231.58 228.19 228.69 288,743 +0.74(+0.32%)
Apr 06, 2018 229.78 231.80 226.25 227.95 668,967 -4.16(-1.79%)
Apr 05, 2018 232.28 234.00 230.35 232.12 304,037 +0.96(+0.42%)
Apr 04, 2018 226.61 231.34 225.28 231.16 470,470 +0.69(+0.30%)
Apr 03, 2018 225.71 230.59 225.71 230.46 535,995 +5.09(+2.26%)
Apr 02, 2018 229.35 229.72 222.47 225.38 576,353 -3.87(-1.69%)
Mar 29, 2018 229.24 229.24 229.24 0 +4.07(+1.81%)
Mar 28, 2018 227.58 228.24 223.49 225.17 538,984 -1.42(-0.63%)
Mar 27, 2018 234.61 235.26 225.11 226.59 660,024 -6.64(-2.84%)
Mar 26, 2018 230.35 233.73 228.40 233.23 529,245 +7.35(+3.25%)
Mar 23, 2018 222.03 230.31 221.55 225.88 595,181 +4.30(+1.94%)
Mar 22, 2018 225.35 226.76 221.22 221.59 416,232 -5.80(-2.55%)
Mar 21, 2018 228.75 231.09 227.26 227.38 356,268 -0.76(-0.33%)
Mar 20, 2018 225.99 229.49 225.99 228.14 825,649 +2.24(+0.99%)
Mar 19, 2018 225.90 226.97 224.20 225.90 535,989 -0.08(-0.04%)
Mar 16, 2018 225.15 227.53 224.15 225.98 1,240,902 +0.20(+0.09%)
Mar 15, 2018 227.87 227.90 224.62 225.78 574,491 -1.46(-0.64%)
Mar 14, 2018 230.65 231.23 226.50 227.24 755,091 -2.81(-1.22%)
Mar 13, 2018 231.24 231.86 229.17 230.05 541,855 +0.45(+0.20%)
Mar 12, 2018 234.81 235.02 228.99 229.60 576,894 -5.22(-2.22%)
Mar 09, 2018 233.01 235.14 231.75 234.82 347,652 +2.74(+1.18%)
Mar 08, 2018 232.28 233.16 229.56 232.08 426,789 +1.25(+0.54%)
Mar 07, 2018 231.35 225.82 230.84 554,255 +0.83(+0.36%)
Mar 06, 2018 231.55 232.60 228.87 230.01 443,400 -1.30(-0.56%)
Mar 05, 2018 232.37 225.34 231.31 671,344 -0.68(-0.29%)
Mar 02, 2018 230.17 233.41 226.96 231.99 537,447 +0.48(+0.21%)
Mar 01, 2018 233.87 237.28 229.95 231.51 708,919 -1.51(-0.65%)
Feb 28, 2018 234.69 237.04 232.93 233.02 1,231,170 -0.67(-0.29%)
Feb 27, 2018 237.16 240.62 233.42 233.69 606,576 -3.03(-1.28%)
Feb 26, 2018 237.59 238.25 234.87 236.72 852,070 +1.02(+0.43%)
Feb 23, 2018 234.49 235.88 230.97 235.70 565,777 +1.95(+0.83%)
Feb 22, 2018 232.83 233.75 578,532 -6.52(-2.71%)
Feb 21, 2018 236.43 245.43 235.77 240.27 956,612 +4.23(+1.79%)
Feb 20, 2018 235.35 239.38 232.16 236.04 882,095 +0.36(+0.15%)
Feb 16, 2018 235.68 235.68 235.68 0 +9.14(+4.04%)
Feb 15, 2018 216.48 226.61 216.48 226.53 1,178,767 +12.41(+5.80%)
Feb 14, 2018 209.93 215.07 209.65 214.12 553,942 +3.50(+1.66%)
Feb 13, 2018 211.36 210.63 834,629 +2.24(+1.08%)
Feb 12, 2018 205.19 210.61 202.34 208.38 494,713 +4.10(+2.01%)
Feb 09, 2018 201.90 206.05 197.41 204.29 563,228 +4.38(+2.19%)
Feb 08, 2018 208.13 209.53 199.86 199.90 372,909 -8.38(-4.02%)
Feb 07, 2018 201.94 211.49 201.71 208.29 411,125 +6.34(+3.14%)
Feb 06, 2018 197.88 203.67 196.66 201.94 624,852 -3.65(-1.77%)
Feb 05, 2018 214.36 214.70 200.49 205.59 466,637 -10.63(-4.92%)
Feb 02, 2018 216.16 217.65 213.93 216.22 580,323 +2.04(+0.95%)
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.