Huntington Ingalls Industries (NY: HII )

175.91 USD -7.32 (-3.99%)
Official Closing Price Updated: 7:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 229.38 234.47 228.43 233.05 402,963 +5.06(+2.22%)
Jul 30, 2018 231.72 233.15 227.43 227.99 203,861 -3.74(-1.61%)
Jul 27, 2018 231.76 234.45 230.73 231.73 204,700 +0.55(+0.24%)
Jul 26, 2018 227.14 232.08 225.88 231.18 440,354 +3.83(+1.68%)
Jul 25, 2018 225.85 227.97 222.07 227.35 326,079 +0.37(+0.16%)
Jul 24, 2018 228.13 229.69 225.31 226.98 235,261 +0.20(+0.09%)
Jul 23, 2018 227.53 228.84 225.91 226.78 267,653 -0.55(-0.24%)
Jul 20, 2018 226.64 228.51 226.43 227.33 251,985 -0.06(-0.03%)
Jul 19, 2018 227.99 229.74 225.83 227.39 226,676 -1.25(-0.55%)
Jul 18, 2018 227.86 230.00 226.77 228.64 418,750 +1.04(+0.46%)
Jul 17, 2018 226.41 228.20 226.27 227.60 257,183 +0.65(+0.29%)
Jul 16, 2018 225.55 228.22 225.55 226.95 229,665 +1.97(+0.88%)
Jul 13, 2018 222.70 225.99 222.58 224.98 223,666 +2.10(+0.94%)
Jul 12, 2018 223.67 224.25 221.74 222.88 300,424 +0.99(+0.45%)
Jul 11, 2018 221.19 223.72 220.89 221.89 250,183 -1.61(-0.72%)
Jul 10, 2018 223.36 225.46 221.26 223.50 268,916 +0.61(+0.27%)
Jul 09, 2018 218.90 223.74 218.90 222.89 330,398 +5.25(+2.41%)
Jul 06, 2018 217.46 219.48 215.53 217.64 164,016 +0.08(+0.04%)
Jul 05, 2018 218.09 218.09 213.91 217.56 268,387 +0.78(+0.36%)
Jul 03, 2018 216.78 216.78 216.78 0 -0.56(-0.26%)
Jul 02, 2018 215.09 218.35 213.42 217.34 447,980 +0.55(+0.25%)
Jun 29, 2018 215.85 219.28 214.06 216.79 522,243 +0.99(+0.46%)
Jun 28, 2018 212.66 216.51 212.00 215.80 290,162 +3.14(+1.48%)
Jun 27, 2018 214.64 217.55 212.65 212.66 318,325 -1.43(-0.67%)
Jun 26, 2018 214.20 215.85 212.00 214.09 504,441 +0.07(+0.03%)
Jun 25, 2018 211.03 215.21 210.46 214.02 325,755 +1.06(+0.50%)
Jun 22, 2018 213.52 213.92 211.01 212.96 354,820 +1.27(+0.60%)
Jun 21, 2018 212.85 214.25 210.55 211.69 423,011 -2.22(-1.04%)
Jun 20, 2018 215.89 216.12 213.63 213.91 340,195 -0.62(-0.29%)
Jun 19, 2018 219.94 219.94 213.61 214.53 367,657 -7.22(-3.26%)
Jun 18, 2018 218.16 222.44 218.15 221.75 273,045 +1.23(+0.56%)
Jun 15, 2018 220.77 217.14 220.52 672,688 +0.57(+0.26%)
Jun 14, 2018 222.00 222.44 218.82 219.95 269,071 -0.71(-0.32%)
Jun 13, 2018 221.94 222.82 220.16 220.66 363,560 -1.13(-0.51%)
Jun 12, 2018 224.89 225.45 221.10 221.79 297,185 -4.02(-1.78%)
Jun 11, 2018 226.00 227.31 225.40 225.81 193,872 -0.54(-0.24%)
Jun 08, 2018 222.13 226.62 220.90 226.35 459,712 +3.80(+1.71%)
Jun 07, 2018 225.59 226.71 219.99 222.55 466,055 -2.63(-1.17%)
Jun 06, 2018 225.54 225.18 408,435 +2.47(+1.11%)
Jun 05, 2018 224.80 225.68 222.58 222.71 406,757 -1.57(-0.70%)
Jun 04, 2018 224.33 226.02 223.29 224.28 721,135 +1.02(+0.46%)
Jun 01, 2018 222.02 224.68 222.02 223.26 499,518 +2.19(+0.99%)
May 31, 2018 223.06 223.81 220.56 221.07 333,450 -1.62(-0.73%)
May 30, 2018 220.56 223.90 218.52 222.69 294,737 +3.25(+1.48%)
May 29, 2018 222.26 224.00 218.48 219.44 580,810 -5.29(-2.35%)
May 25, 2018 224.73 224.73 224.73 0 -2.76(-1.21%)
May 24, 2018 222.30 228.11 222.30 227.49 466,879 +5.03(+2.26%)
May 23, 2018 218.64 223.20 218.60 222.46 315,756 +1.72(+0.78%)
May 22, 2018 223.65 223.65 219.38 220.74 307,784 -2.01(-0.90%)
May 21, 2018 223.31 225.97 222.26 222.75 348,890 +1.08(+0.49%)
May 18, 2018 220.94 222.50 220.46 221.67 333,065 +0.79(+0.36%)
May 17, 2018 220.02 222.73 219.59 220.88 432,235 +0.29(+0.13%)
May 16, 2018 218.58 222.02 218.58 220.59 416,404 +2.27(+1.04%)
May 15, 2018 218.13 219.22 217.16 218.32 418,262 -0.13(-0.06%)
May 14, 2018 220.00 220.61 213.26 218.45 838,296 -1.72(-0.78%)
May 11, 2018 222.51 223.43 219.23 220.17 470,904 -2.23(-1.00%)
May 10, 2018 221.49 224.80 221.29 222.40 488,277 +0.86(+0.39%)
May 09, 2018 224.01 224.58 220.89 221.54 1,001,454 -0.27(-0.12%)
May 08, 2018 215.77 221.93 215.26 221.81 909,855 +5.97(+2.77%)
May 07, 2018 210.43 217.28 210.32 215.84 789,727 +5.18(+2.46%)
May 04, 2018 206.91 210.96 201.91 210.66 1,250,710 +3.33(+1.61%)
May 03, 2018 228.39 228.39 206.27 207.33 1,436,380 -24.43(-10.54%)
May 02, 2018 233.77 237.81 230.37 231.76 591,465 -2.96(-1.26%)
May 01, 2018 242.67 243.42 229.59 234.72 725,970 -8.49(-3.49%)
Apr 30, 2018 245.41 247.20 243.13 243.21 386,421 -2.56(-1.04%)
Apr 27, 2018 251.62 252.26 244.75 245.77 469,308 -5.73(-2.28%)
Apr 26, 2018 252.85 253.35 249.37 251.50 225,614 -1.00(-0.40%)
Apr 25, 2018 255.78 256.89 248.42 252.50 357,160 -3.28(-1.28%)
Apr 24, 2018 266.55 267.73 252.78 255.78 290,257 -9.19(-3.47%)
Apr 23, 2018 263.91 265.50 262.89 264.97 190,064 +1.41(+0.53%)
Apr 20, 2018 265.91 266.06 261.80 263.56 215,860 -2.03(-0.76%)
Apr 19, 2018 263.87 266.34 262.29 265.59 258,406 +1.79(+0.68%)
Apr 18, 2018 262.70 264.50 262.09 263.80 281,737 +2.81(+1.08%)
Apr 17, 2018 259.85 263.64 259.85 260.99 338,852 +2.29(+0.89%)
Apr 16, 2018 258.32 259.64 257.21 258.70 211,792 +2.03(+0.79%)
Apr 13, 2018 258.58 258.58 254.61 256.67 414,472 -0.54(-0.21%)
Apr 12, 2018 255.73 259.67 254.87 257.21 362,821 +2.69(+1.06%)
Apr 11, 2018 253.85 257.49 253.43 254.52 289,975 -0.28(-0.11%)
Apr 10, 2018 260.00 260.45 254.46 254.80 349,804 -2.34(-0.91%)
Apr 09, 2018 257.90 260.39 256.57 257.14 256,799 +0.83(+0.32%)
Apr 06, 2018 258.36 260.63 254.40 256.31 594,958 -4.68(-1.79%)
Apr 05, 2018 261.18 263.10 259.00 260.99 270,401 +1.08(+0.42%)
Apr 04, 2018 254.80 260.12 253.30 259.91 418,421 +0.78(+0.30%)
Apr 03, 2018 253.79 259.27 253.79 259.13 476,697 +5.72(+2.26%)
Apr 02, 2018 257.88 258.29 250.15 253.41 512,590 -4.35(-1.69%)
Mar 29, 2018 257.76 257.76 257.76 0 +4.58(+1.81%)
Mar 28, 2018 255.89 256.63 251.29 253.18 479,355 -1.60(-0.63%)
Mar 27, 2018 263.79 264.53 253.11 254.78 587,004 -7.46(-2.84%)
Mar 26, 2018 259.01 262.80 256.81 262.24 470,694 +8.26(+3.25%)
Mar 23, 2018 249.65 258.96 249.11 253.98 529,335 +4.83(+1.94%)
Mar 22, 2018 253.38 254.97 248.74 249.15 370,184 -6.52(-2.55%)
Mar 21, 2018 257.20 259.84 255.53 255.67 316,854 -0.85(-0.33%)
Mar 20, 2018 254.10 258.04 254.10 256.52 734,306 +2.52(+0.99%)
Mar 19, 2018 254.00 255.20 252.09 254.00 476,692 -0.09(-0.04%)
Mar 16, 2018 253.16 255.83 252.03 254.09 1,103,618 +0.22(+0.09%)
Mar 15, 2018 256.22 256.24 252.56 253.87 510,934 -1.64(-0.64%)
Mar 14, 2018 259.34 259.99 254.68 255.51 671,554 -3.16(-1.22%)
Mar 13, 2018 260.01 260.70 257.68 258.67 481,909 +0.51(+0.20%)
Mar 12, 2018 264.02 264.26 257.48 258.16 513,071 -5.87(-2.22%)
Mar 09, 2018 262.00 264.39 260.58 264.03 309,191 +3.08(+1.18%)
Mar 08, 2018 261.17 262.16 258.12 260.95 379,573 +1.40(+0.54%)
Mar 07, 2018 260.13 253.91 259.55 492,937 +0.93(+0.36%)
Mar 06, 2018 260.35 261.54 257.34 258.62 394,346 -1.46(-0.56%)
Mar 05, 2018 261.27 253.37 260.08 597,072 -0.77(-0.30%)
Mar 02, 2018 258.80 262.44 255.19 260.85 477,988 +0.54(+0.21%)
Mar 01, 2018 262.96 266.80 258.55 260.31 630,490 -1.70(-0.65%)
Feb 28, 2018 263.88 266.53 261.91 262.01 1,094,963 -0.75(-0.29%)
Feb 27, 2018 266.66 270.55 262.46 262.76 539,469 -3.41(-1.28%)
Feb 26, 2018 267.14 267.89 264.09 266.17 757,804 +1.15(+0.43%)
Feb 23, 2018 263.66 265.22 259.70 265.02 503,184 +2.19(+0.83%)
Feb 22, 2018 261.79 262.83 514,528 -8.05(-2.97%)
Feb 21, 2018 266.55 276.69 265.81 270.88 848,519 +4.77(+1.79%)
Feb 20, 2018 265.33 269.88 261.73 266.11 782,422 +0.41(+0.15%)
Feb 16, 2018 265.70 265.70 265.70 0 +10.31(+4.04%)
Feb 15, 2018 244.06 255.48 244.06 255.39 1,045,571 +13.99(+5.80%)
Feb 14, 2018 236.67 242.47 236.36 241.40 491,349 +3.94(+1.66%)
Feb 13, 2018 238.28 237.46 740,319 +2.53(+1.08%)
Feb 12, 2018 231.33 237.44 228.11 234.93 438,813 +4.62(+2.01%)
Feb 09, 2018 227.62 232.30 222.56 230.31 499,586 +4.94(+2.19%)
Feb 08, 2018 234.65 236.22 225.32 225.37 330,772 -9.45(-4.02%)
Feb 07, 2018 227.67 238.43 227.41 234.82 364,670 +7.15(+3.14%)
Feb 06, 2018 223.09 229.62 221.71 227.67 554,246 -4.11(-1.77%)
Feb 05, 2018 241.67 242.05 226.03 231.78 413,909 -11.99(-4.92%)
Feb 02, 2018 243.70 245.38 241.18 243.77 514,749 +2.30(+0.95%)
Feb 01, 2018 237.63 243.72 237.63 241.47 304,990 +3.93(+1.65%)
Jan 31, 2018 246.20 246.20 237.40 237.54 555,278 -7.25(-2.96%)
Jan 30, 2018 246.94 246.94 241.98 244.79 684,328 -2.91(-1.17%)
Jan 29, 2018 247.17 249.38 246.69 247.70 482,283 -0.06(-0.02%)
Jan 26, 2018 241.77 248.15 239.00 247.76 395,229 +6.51(+2.70%)
Jan 25, 2018 238.48 242.66 238.29 241.25 293,993 +3.11(+1.31%)
Jan 24, 2018 234.99 239.53 234.99 238.14 379,960 +3.10(+1.32%)
Jan 23, 2018 239.32 239.32 234.41 235.04 326,052 -3.84(-1.61%)
Jan 22, 2018 241.49 241.76 237.16 238.88 222,626 -3.24(-1.34%)
Jan 19, 2018 237.97 243.22 236.82 242.12 469,651 +5.24(+2.21%)
Jan 18, 2018 237.91 238.21 236.31 236.88 327,897 -0.36(-0.15%)
Jan 17, 2018 237.03 237.52 235.52 237.24 427,343 +2.09(+0.89%)
Jan 16, 2018 247.60 248.37 235.00 235.15 625,463 -12.28(-4.96%)
Jan 12, 2018 247.43 247.43 247.43 0 +8.16(+3.41%)
Jan 11, 2018 237.52 239.87 236.28 239.27 481,996 +1.94(+0.82%)
Jan 10, 2018 237.33 729,850 -1.87(-0.78%)
Jan 09, 2018 236.68 240.13 236.34 239.20 513,559 +3.16(+1.34%)
Jan 08, 2018 233.60 236.64 232.37 236.04 353,032 +2.29(+0.98%)
Jan 05, 2018 233.30 235.43 232.63 233.75 570,148 +1.09(+0.47%)
Jan 04, 2018 230.50 233.48 229.41 232.66 673,585 +3.27(+1.43%)
Jan 03, 2018 229.02 230.22 226.42 229.39 1,108,430 +1.38(+0.61%)
Jan 02, 2018 235.46 235.46 225.77 228.01 9,026,865 -7.69(-3.26%)
Dec 29, 2017 235.70 235.70 235.70 0 -3.75(-1.57%)
Dec 28, 2017 238.87 239.75 236.73 239.45 133,647 +1.86(+0.78%)
Dec 27, 2017 237.22 238.39 236.82 237.59 117,612 +0.79(+0.33%)
Dec 26, 2017 237.06 238.78 236.50 236.80 70,676 -0.64(-0.27%)
Dec 22, 2017 236.20 238.00 234.14 237.44 242,301 +2.06(+0.88%)
Dec 21, 2017 238.36 238.36 233.63 235.38 199,996 -2.64(-1.11%)
Dec 20, 2017 240.22 240.22 233.46 238.02 534,081 +0.02(+0.01%)
Dec 19, 2017 238.36 240.19 237.10 238.00 317,295 -0.60(-0.25%)
Dec 18, 2017 239.55 241.34 236.51 238.60 268,137 -0.23(-0.10%)
Dec 15, 2017 234.82 239.97 234.14 238.83 540,795 +4.95(+2.12%)
Dec 14, 2017 234.99 237.04 233.01 233.88 210,855 -1.21(-0.51%)
Dec 13, 2017 234.38 237.88 233.58 235.09 468,871 +1.55(+0.66%)
Dec 12, 2017 234.30 235.59 233.24 233.54 213,637 -0.56(-0.24%)
Dec 11, 2017 237.06 237.25 233.63 234.10 185,305 -2.91(-1.23%)
Dec 08, 2017 236.49 237.98 235.45 237.01 387,396 +1.15(+0.49%)
Dec 07, 2017 233.57 236.46 233.38 235.86 203,476 +2.21(+0.95%)
Dec 06, 2017 232.85 234.83 232.72 233.65 360,869 +0.86(+0.37%)
Dec 05, 2017 234.87 235.99 232.70 232.79 223,922 -1.52(-0.65%)
Dec 04, 2017 237.95 238.44 233.32 234.31 210,444 -1.68(-0.71%)
Dec 01, 2017 241.67 241.75 234.68 235.99 176,186 -5.68(-2.35%)
Nov 30, 2017 240.45 243.19 239.45 241.67 423,656 +1.99(+0.83%)
Nov 29, 2017 241.16 241.93 239.27 239.68 168,086 -1.43(-0.59%)
Nov 28, 2017 236.03 241.50 234.03 241.11 251,183 +6.06(+2.58%)
Nov 27, 2017 233.79 235.51 233.59 235.05 135,821 +0.60(+0.26%)
Nov 24, 2017 235.00 235.00 233.56 234.45 62,616 +0.38(+0.16%)
Nov 22, 2017 236.88 236.88 233.62 234.07 256,289 -2.57(-1.09%)
Nov 21, 2017 235.22 237.83 235.22 236.64 218,080 +2.29(+0.98%)
Nov 20, 2017 233.95 234.80 232.48 234.35 160,376 +1.48(+0.64%)
Nov 17, 2017 235.47 235.47 232.78 232.87 218,788 -2.95(-1.25%)
Nov 16, 2017 237.00 237.37 234.75 235.82 189,417 +0.26(+0.11%)
Nov 15, 2017 237.12 237.59 234.53 235.56 149,126 -1.97(-0.83%)
Nov 14, 2017 238.90 238.97 236.11 237.53 263,582 -1.65(-0.69%)
Nov 13, 2017 240.33 240.82 238.09 239.18 194,181 -1.48(-0.61%)
Nov 10, 2017 242.95 242.95 237.92 240.66 284,766 -1.89(-0.78%)
Nov 09, 2017 250.28 250.98 242.15 242.55 409,755 -9.41(-3.73%)
Nov 08, 2017 235.00 253.44 235.00 251.96 1,008,558 +18.61(+7.98%)
Nov 07, 2017 236.66 238.15 232.75 233.35 342,461 -2.86(-1.21%)
Nov 06, 2017 234.74 237.94 234.68 236.21 244,041 +1.14(+0.48%)
Nov 03, 2017 234.75 235.45 232.82 235.07 283,521 +0.50(+0.21%)
Nov 02, 2017 233.76 235.44 232.26 234.57 300,419 +0.91(+0.39%)
Nov 01, 2017 233.18 233.90 232.17 233.66 178,130 +0.83(+0.36%)
Oct 31, 2017 232.40 233.21 230.71 232.83 271,671 +0.68(+0.29%)
Oct 30, 2017 232.58 233.42 231.50 232.15 112,168 -1.31(-0.56%)
Oct 27, 2017 232.54 233.71 230.94 233.46 189,714 +1.64(+0.71%)
Oct 26, 2017 234.41 235.02 230.26 231.82 175,241 -2.18(-0.93%)
Oct 25, 2017 235.50 236.57 232.45 234.00 151,832 -1.93(-0.82%)
Oct 24, 2017 234.63 236.23 234.63 235.93 191,586 +1.35(+0.58%)
Oct 23, 2017 236.76 236.76 233.40 234.58 251,521 -0.84(-0.36%)
Oct 20, 2017 235.71 236.72 234.84 235.42 177,325 +0.61(+0.26%)
Oct 19, 2017 234.01 235.01 232.17 234.81 224,591 -0.08(-0.03%)
Oct 18, 2017 236.11 236.16 232.19 234.89 320,950 -0.34(-0.14%)
Oct 17, 2017 236.07 236.90 234.77 235.23 195,548 -0.70(-0.30%)
Oct 16, 2017 234.23 236.10 233.91 235.93 252,897 +1.53(+0.65%)
Oct 13, 2017 235.59 236.34 233.85 234.40 229,197 -1.04(-0.44%)
Oct 12, 2017 234.17 236.65 233.40 235.44 432,652 +1.51(+0.65%)
Oct 11, 2017 234.45 235.70 233.15 233.93 226,927 -0.95(-0.40%)
Oct 10, 2017 236.84 236.84 234.15 234.88 238,003 -1.06(-0.45%)
Oct 09, 2017 236.16 236.94 235.11 235.94 194,352 +0.11(+0.05%)
Oct 06, 2017 234.16 235.95 233.21 235.83 270,591 +1.67(+0.71%)
Oct 05, 2017 233.29 235.02 231.94 234.16 248,471 +0.02(+0.01%)
Oct 04, 2017 231.21 234.23 231.17 234.14 373,563 +2.14(+0.92%)
Oct 03, 2017 231.41 232.49 230.00 232.00 436,926 +2.07(+0.90%)
Oct 02, 2017 227.49 230.12 226.65 229.93 228,465 +3.49(+1.54%)
Sep 29, 2017 223.45 227.03 221.91 226.44 274,453 +3.38(+1.52%)
Sep 28, 2017 223.35 224.18 221.47 223.06 279,223 -0.40(-0.18%)
Sep 27, 2017 223.05 224.12 221.68 223.46 279,269 +1.25(+0.56%)
Sep 26, 2017 220.00 222.86 219.63 222.21 209,297 +1.73(+0.78%)
Sep 25, 2017 220.16 221.00 218.15 220.48 212,360 +0.11(+0.05%)
Sep 22, 2017 219.41 221.52 219.28 220.37 172,436 +1.19(+0.54%)
Sep 21, 2017 218.75 219.37 216.18 219.18 276,367 +1.06(+0.49%)
Sep 20, 2017 217.12 218.88 217.00 218.12 294,565 +1.05(+0.48%)
Sep 19, 2017 215.70 218.31 214.84 217.07 425,528 +1.50(+0.70%)
Sep 18, 2017 213.56 217.53 213.01 215.57 284,354 +3.16(+1.49%)
Sep 15, 2017 210.22 212.53 210.22 212.41 348,624 +2.26(+1.08%)
Sep 14, 2017 210.98 211.12 208.94 210.15 244,523 -0.28(-0.13%)
Sep 13, 2017 213.16 213.56 210.30 210.43 154,787 -3.13(-1.47%)
Sep 12, 2017 212.21 213.59 211.87 213.56 141,465 +1.78(+0.84%)
Sep 11, 2017 210.89 211.99 210.00 211.78 259,303 +1.35(+0.64%)
Sep 08, 2017 209.22 211.42 208.14 210.43 225,410 +0.50(+0.24%)
Sep 07, 2017 211.27 211.29 207.54 209.93 173,711 -1.67(-0.79%)
Sep 06, 2017 213.93 214.09 211.21 211.60 348,396 -1.74(-0.82%)
Sep 05, 2017 215.47 215.86 212.24 213.34 381,332 -1.69(-0.79%)
Sep 01, 2017 214.39 215.86 214.37 215.03 195,159 +1.07(+0.50%)
Aug 31, 2017 211.22 214.42 210.35 213.96 257,324 +3.41(+1.62%)
Aug 30, 2017 209.30 210.67 208.53 210.55 173,208 +1.75(+0.84%)
Aug 29, 2017 205.76 209.12 205.14 208.80 285,310 +2.68(+1.30%)
Aug 28, 2017 209.68 209.93 205.99 206.12 209,573 -2.82(-1.35%)
Aug 25, 2017 210.03 212.45 208.25 208.94 407,660 -0.43(-0.21%)
Aug 24, 2017 207.38 209.60 206.53 209.37 200,369 +2.53(+1.22%)
Aug 23, 2017 206.70 207.28 205.94 206.84 105,762 -0.89(-0.43%)
Aug 22, 2017 205.33 208.26 203.96 207.73 191,899 +3.81(+1.87%)
Aug 21, 2017 204.96 205.86 203.26 203.92 242,924 -1.30(-0.63%)
Aug 18, 2017 208.38 208.70 204.97 205.22 215,935 -3.22(-1.54%)
Aug 17, 2017 210.38 212.31 208.24 208.44 197,132 -2.38(-1.13%)
Aug 16, 2017 214.41 215.30 210.61 210.82 260,893 -3.51(-1.64%)
Aug 15, 2017 215.14 216.30 214.07 214.33 228,187 -0.68(-0.32%)
Aug 14, 2017 214.82 216.09 213.80 215.01 365,491 +1.85(+0.87%)
Aug 11, 2017 214.83 215.27 213.03 213.16 144,645 +0.08(+0.04%)
Aug 10, 2017 214.62 218.49 213.04 213.08 208,712 -1.68(-0.78%)
Aug 09, 2017 213.82 216.00 213.09 214.76 250,714 +0.76(+0.36%)
Aug 08, 2017 213.75 214.97 213.15 214.00 214,300 +0.46(+0.22%)
Aug 07, 2017 214.02 214.59 212.38 213.54 208,441 -0.41(-0.19%)
Aug 04, 2017 213.97 215.37 213.04 213.95 200,892 +0.02(+0.01%)
Aug 03, 2017 209.00 214.76 208.98 213.93 646,568 +5.72(+2.75%)
Aug 02, 2017 206.26 209.24 204.54 208.21 350,936 +1.62(+0.78%)
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.