Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.56 206.28 204.07 205.94 307,137 +0.60(+0.29%)
Oct 30, 2017 205.72 206.47 204.76 205.34 126,811 -1.16(-0.56%)
Oct 27, 2017 205.69 206.73 204.27 206.50 214,481 +1.45(+0.71%)
Oct 26, 2017 207.34 207.88 203.67 205.05 198,118 -1.93(-0.93%)
Oct 25, 2017 208.31 209.25 205.61 206.98 171,653 -1.71(-0.82%)
Oct 24, 2017 207.54 208.95 207.54 208.69 216,597 +1.19(+0.58%)
Oct 23, 2017 209.42 209.42 206.45 207.49 284,357 -0.74(-0.36%)
Oct 20, 2017 208.49 209.38 207.72 208.24 200,474 +0.54(+0.26%)
Oct 19, 2017 206.99 207.87 205.36 207.69 253,911 -0.07(-0.03%)
Oct 18, 2017 208.84 208.89 205.38 207.77 362,850 -0.30(-0.14%)
Oct 17, 2017 208.81 209.54 207.66 208.07 221,076 -0.62(-0.30%)
Oct 16, 2017 207.18 208.83 206.90 208.69 285,912 +1.35(+0.65%)
Oct 13, 2017 208.38 209.05 206.85 207.33 259,118 -0.92(-0.44%)
Oct 12, 2017 207.13 209.32 206.45 208.25 489,135 +1.34(+0.65%)
Oct 11, 2017 207.38 208.48 206.23 206.92 256,552 -0.84(-0.40%)
Oct 10, 2017 209.49 209.49 207.11 207.76 269,074 -0.94(-0.45%)
Oct 09, 2017 208.89 209.58 207.96 208.69 219,724 +0.10(+0.05%)
Oct 06, 2017 207.12 208.70 206.28 208.60 305,916 +1.48(+0.71%)
Oct 05, 2017 206.35 207.88 205.16 207.12 280,909 +0.02(+0.01%)
Oct 04, 2017 204.51 207.18 204.48 207.10 422,331 +1.89(+0.92%)
Oct 03, 2017 204.69 205.64 203.44 205.21 493,967 +1.83(+0.90%)
Oct 02, 2017 201.22 203.55 200.48 203.38 258,291 +3.09(+1.54%)
Sep 29, 2017 197.65 200.81 196.28 200.29 310,283 +2.99(+1.52%)
Sep 28, 2017 197.56 198.29 195.90 197.30 315,675 -0.35(-0.18%)
Sep 27, 2017 197.29 198.24 196.08 197.66 315,727 +1.11(+0.56%)
Sep 26, 2017 194.59 197.12 194.27 196.55 236,620 +1.53(+0.78%)
Sep 25, 2017 194.74 195.48 192.96 195.02 240,083 +0.10(+0.05%)
Sep 22, 2017 194.07 195.94 193.96 194.92 194,947 +1.05(+0.54%)
Sep 21, 2017 193.49 194.04 191.21 193.87 312,446 +0.94(+0.49%)
Sep 20, 2017 192.05 193.60 191.94 192.93 333,020 +0.93(+0.48%)
Sep 19, 2017 190.79 193.10 190.03 192.00 481,081 +1.33(+0.70%)
Sep 18, 2017 188.90 192.41 188.41 190.68 321,476 +2.79(+1.49%)
Sep 15, 2017 185.94 187.99 185.94 187.88 394,137 +2.00(+1.08%)
Sep 14, 2017 186.62 186.74 184.81 185.88 276,445 -0.25(-0.13%)
Sep 13, 2017 188.54 188.90 186.02 186.13 174,994 -2.77(-1.47%)
Sep 12, 2017 187.71 188.93 187.40 188.90 159,933 +1.57(+0.84%)
Sep 11, 2017 186.54 187.51 185.75 187.32 293,155 +1.19(+0.64%)
Sep 08, 2017 185.06 187.01 184.10 186.13 254,837 +0.44(+0.24%)
Sep 07, 2017 186.87 186.89 183.57 185.69 196,389 -1.48(-0.79%)
Sep 06, 2017 189.23 189.37 186.82 187.16 393,879 -1.54(-0.82%)
Sep 05, 2017 190.59 190.93 187.73 188.70 431,115 -1.50(-0.79%)
Sep 01, 2017 189.63 190.93 189.61 190.20 220,637 +0.95(+0.50%)
Aug 31, 2017 186.83 189.66 186.06 189.25 290,917 +3.02(+1.62%)
Aug 30, 2017 185.13 186.34 184.45 186.24 195,820 +1.55(+0.84%)
Aug 29, 2017 182.00 184.97 181.45 184.69 322,557 +2.37(+1.30%)
Aug 28, 2017 185.47 185.69 182.20 182.32 236,932 -2.49(-1.35%)
Aug 25, 2017 185.78 187.92 184.20 184.81 460,880 -0.38(-0.21%)
Aug 24, 2017 183.43 185.40 182.68 185.19 226,527 +2.24(+1.22%)
Aug 23, 2017 182.83 183.34 182.16 182.96 119,569 -0.26(-0.14%)
Aug 22, 2017 181.09 183.68 179.89 183.21 217,580 +3.36(+1.87%)
Aug 21, 2017 180.77 181.56 179.27 179.85 275,433 -1.15(-0.63%)
Aug 18, 2017 183.78 184.07 180.78 181.00 244,832 -2.84(-1.54%)
Aug 17, 2017 185.55 187.25 183.66 183.84 223,513 -2.10(-1.13%)
Aug 16, 2017 189.10 189.89 185.75 185.94 295,807 -3.10(-1.64%)
Aug 15, 2017 189.75 190.77 188.80 189.03 258,724 -0.60(-0.32%)
Aug 14, 2017 189.47 190.59 188.56 189.63 414,403 +1.63(+0.87%)
Aug 11, 2017 189.47 189.86 187.89 188.00 164,002 +0.07(+0.04%)
Aug 10, 2017 189.29 192.70 187.90 187.93 236,643 -1.48(-0.78%)
Aug 09, 2017 188.58 190.50 187.94 189.41 284,266 +0.67(+0.35%)
Aug 08, 2017 188.52 189.60 187.99 188.74 242,978 +0.41(+0.22%)
Aug 07, 2017 188.76 189.26 187.31 188.34 236,335 -0.36(-0.19%)
Aug 04, 2017 188.72 189.95 187.89 188.70 227,776 +0.02(+0.01%)
Aug 03, 2017 184.33 189.41 184.31 188.68 733,095 +5.05(+2.75%)
Aug 02, 2017 181.91 184.54 180.40 183.63 397,900 +1.43(+0.78%)
Aug 01, 2017 182.77 182.96 180.96 182.21 356,426 +0.42(+0.23%)
Jul 31, 2017 181.70 182.66 181.48 181.78 305,981 +0.41(+0.22%)
Jul 28, 2017 179.06 181.58 178.53 181.38 248,914 +2.48(+1.39%)
Jul 27, 2017 179.84 180.34 178.15 178.90 581,634 -0.57(-0.32%)
Jul 26, 2017 180.50 180.54 178.60 179.47 290,410 -0.11(-0.06%)
Jul 25, 2017 178.23 179.76 177.36 179.59 390,588 +1.73(+0.97%)
Jul 24, 2017 177.63 179.18 177.56 177.86 298,239 +0.27(+0.15%)
Jul 21, 2017 175.36 178.28 175.06 177.59 266,484 +1.91(+1.08%)
Jul 20, 2017 177.74 175.18 175.68 284,403 +0.62(+0.35%)
Jul 19, 2017 174.73 176.14 173.79 175.06 414,498 +0.98(+0.56%)
Jul 18, 2017 174.70 174.90 172.23 174.08 324,944 -0.79(-0.45%)
Jul 17, 2017 174.84 175.58 172.99 174.88 227,919 +0.12(+0.07%)
Jul 14, 2017 175.21 175.96 174.51 174.76 326,808 -0.21(-0.12%)
Jul 13, 2017 176.39 176.65 174.85 174.97 303,458 -0.89(-0.51%)
Jul 12, 2017 172.43 176.78 172.35 175.87 410,432 +3.99(+2.32%)
Jul 11, 2017 170.98 172.53 169.81 171.88 441,255 +1.41(+0.83%)
Jul 10, 2017 169.97 171.59 168.37 170.47 399,503 +0.34(+0.20%)
Jul 07, 2017 169.72 170.66 169.10 170.13 269,900 +1.34(+0.79%)
Jul 06, 2017 169.66 170.53 168.42 168.79 616,235 -1.40(-0.82%)
Jul 05, 2017 169.51 171.07 168.64 170.19 277,889 +1.26(+0.75%)
Jul 03, 2017 164.36 169.97 163.98 168.93 217,339 +4.74(+2.89%)
Jun 30, 2017 164.16 164.86 162.85 164.19 312,109 +0.83(+0.51%)
Jun 29, 2017 165.37 165.60 161.77 163.36 253,152 -1.89(-1.14%)
Jun 28, 2017 165.64 166.64 165.13 165.25 218,122 +0.34(+0.21%)
Jun 27, 2017 163.84 166.74 163.84 164.90 296,998 +0.60(+0.37%)
Jun 26, 2017 164.86 166.24 163.99 164.30 227,174 -0.49(-0.29%)
Jun 23, 2017 163.57 166.47 163.25 164.79 710,900 +1.15(+0.70%)
Jun 22, 2017 164.53 164.58 162.92 163.64 619,390 -0.92(-0.56%)
Jun 21, 2017 164.50 165.46 163.61 164.56 332,987 +0.27(+0.17%)
Jun 20, 2017 164.07 165.40 163.01 164.28 433,827 -0.78(-0.48%)
Jun 19, 2017 166.89 166.89 162.72 165.07 563,800 +1.04(+0.63%)
Jun 16, 2017 170.92 171.43 163.47 164.03 1,073,168 -8.45(-4.90%)
Jun 15, 2017 172.15 173.27 171.77 172.48 181,601 -1.07(-0.61%)
Jun 14, 2017 173.68 175.01 173.22 173.54 276,213 +0.09(+0.05%)
Jun 13, 2017 172.07 174.93 171.97 173.46 236,342 +1.68(+0.98%)
Jun 12, 2017 170.40 172.05 169.53 171.78 564,751 +1.15(+0.67%)
Jun 09, 2017 169.83 171.63 169.25 170.63 441,094 +0.85(+0.50%)
Jun 08, 2017 167.28 169.98 166.87 169.79 455,578 +2.32(+1.39%)
Jun 07, 2017 166.69 167.54 165.72 167.47 291,945 +0.93(+0.56%)
Jun 06, 2017 167.74 168.42 166.49 166.54 417,501 -2.07(-1.23%)
Jun 05, 2017 169.95 169.95 168.25 168.62 351,548 -2.30(-1.35%)
Jun 02, 2017 171.18 172.57 170.58 170.92 313,425 -0.44(-0.26%)
Jun 01, 2017 173.61 173.61 170.12 171.36 392,921 -1.34(-0.78%)
May 31, 2017 171.31 173.14 169.96 172.70 532,344 +1.53(+0.89%)
May 30, 2017 173.60 174.40 170.77 171.17 277,956 -1.97(-1.14%)
May 26, 2017 173.54 175.01 172.88 173.15 282,915 -0.99(-0.57%)
May 25, 2017 172.43 174.56 172.39 174.14 207,577 +1.93(+1.12%)
May 24, 2017 172.90 173.97 171.97 172.21 216,676 -0.16(-0.09%)
May 23, 2017 172.47 172.88 170.47 172.36 193,521 +0.09(+0.05%)
May 22, 2017 174.38 175.41 172.08 172.28 309,637 +0.39(+0.22%)
May 19, 2017 168.20 173.22 167.72 171.89 484,276 +4.53(+2.71%)
May 18, 2017 167.18 168.76 166.19 167.36 605,947 -0.71(-0.42%)
May 17, 2017 172.57 171.69 167.92 168.07 307,882 -4.50(-2.61%)
May 16, 2017 173.36 173.99 172.35 172.57 383,429 -0.91(-0.52%)
May 15, 2017 170.11 173.95 169.75 173.48 383,487 +2.82(+1.65%)
May 12, 2017 171.57 171.88 170.05 170.66 319,849 -1.31(-0.76%)
May 11, 2017 172.96 173.13 171.04 171.97 323,550 -0.78(-0.45%)
May 10, 2017 171.79 174.10 171.72 172.75 387,036 +0.42(+0.24%)
May 09, 2017 171.64 172.94 171.10 172.33 301,141 +0.60(+0.35%)
May 08, 2017 171.84 172.50 169.90 171.73 435,277 -0.17(-0.10%)
May 05, 2017 167.01 173.86 166.03 171.90 674,081 +6.41(+3.87%)
May 04, 2017 173.54 173.54 161.44 165.49 1,315,263 -11.29(-6.39%)
May 03, 2017 176.36 177.03 174.97 176.78 399,549 +0.34(+0.19%)
May 02, 2017 175.28 176.79 175.28 176.43 259,602 +0.98(+0.56%)
May 01, 2017 176.60 177.49 174.10 175.45 388,720 -1.19(-0.67%)
Apr 28, 2017 178.13 178.40 175.69 176.64 329,930 -1.14(-0.64%)
Apr 27, 2017 178.65 179.49 176.85 177.78 244,732 -0.78(-0.44%)
Apr 26, 2017 180.28 180.44 176.75 178.56 316,000 -1.69(-0.94%)
Apr 25, 2017 178.93 180.77 178.56 180.25 268,092 +1.12(+0.63%)
Apr 24, 2017 177.38 179.41 176.42 179.12 353,684 +3.60(+2.05%)
Apr 21, 2017 176.03 176.91 175.40 175.53 457,804 -0.37(-0.21%)
Apr 20, 2017 176.23 177.38 174.73 175.90 378,530 +0.00(+0.00%)
Apr 19, 2017 175.70 176.45 174.47 175.90 359,342 +0.67(+0.38%)
Apr 18, 2017 176.45 176.86 174.11 175.23 415,627 -1.32(-0.75%)
Apr 17, 2017 178.85 179.23 176.29 176.55 372,388 -1.92(-1.07%)
Apr 13, 2017 178.40 180.57 178.24 178.47 276,732 -0.60(-0.33%)
Apr 12, 2017 182.68 182.68 178.67 179.06 281,824 -1.73(-0.96%)
Apr 11, 2017 179.45 180.92 177.83 180.80 298,926 +1.52(+0.85%)
Apr 10, 2017 179.73 180.37 178.67 179.27 276,217 +0.08(+0.04%)
Apr 07, 2017 177.61 181.24 176.75 179.19 462,663 +2.95(+1.68%)
Apr 06, 2017 174.60 176.95 173.66 176.24 587,291 +1.56(+0.89%)
Apr 05, 2017 177.99 178.89 174.31 174.69 477,501 -2.98(-1.68%)
Apr 04, 2017 177.59 178.83 177.23 177.66 341,305 +0.19(+0.11%)
Apr 03, 2017 175.92 178.00 175.85 177.47 477,060 +1.41(+0.80%)
Mar 31, 2017 178.01 178.60 176.06 176.06 422,789 -1.89(-1.06%)
Mar 30, 2017 177.43 178.78 177.09 177.96 341,651 +0.23(+0.13%)
Mar 29, 2017 178.02 178.37 176.35 177.73 393,390 -0.29(-0.16%)
Mar 28, 2017 177.02 179.32 176.67 178.02 719,935 +0.33(+0.19%)
Mar 27, 2017 178.27 178.48 176.13 177.68 502,984 -2.51(-1.39%)
Mar 24, 2017 182.47 183.42 179.56 180.19 308,856 -2.65(-1.45%)
Mar 23, 2017 183.64 183.85 182.39 182.84 256,985 -0.81(-0.44%)
Mar 22, 2017 182.11 184.41 181.81 183.64 382,667 +1.53(+0.84%)
Mar 21, 2017 185.97 186.29 181.13 182.11 482,973 -3.69(-1.98%)
Mar 20, 2017 187.92 188.83 185.30 185.80 298,761 -2.12(-1.13%)
Mar 17, 2017 185.30 189.47 185.30 187.92 1,482,304 +3.13(+1.69%)
Mar 16, 2017 186.65 187.06 184.04 184.79 303,314 -1.29(-0.69%)
Mar 15, 2017 186.84 187.06 184.35 186.08 503,444 +0.12(+0.07%)
Mar 14, 2017 186.70 186.83 183.07 185.96 319,847 -1.55(-0.83%)
Mar 13, 2017 186.13 187.60 185.64 187.50 300,350 +1.36(+0.73%)
Mar 10, 2017 187.79 188.08 184.48 186.14 585,098 -1.76(-0.94%)
Mar 09, 2017 189.25 189.62 186.48 187.90 428,104 -1.48(-0.78%)
Mar 08, 2017 191.44 192.08 189.02 189.38 442,895 -2.10(-1.10%)
Mar 07, 2017 191.62 193.33 191.36 191.48 600,641 -0.23(-0.12%)
Mar 06, 2017 191.87 192.45 190.14 191.71 483,663 -0.69(-0.36%)
Mar 03, 2017 191.99 192.79 190.80 192.40 392,196 +0.44(+0.23%)
Mar 02, 2017 192.56 194.04 191.56 191.96 545,401 -1.01(-0.52%)
Mar 01, 2017 192.13 193.57 191.60 192.97 604,791 +1.38(+0.72%)
Feb 28, 2017 191.94 192.73 190.59 191.59 642,960 +0.32(+0.17%)
Feb 27, 2017 189.38 191.79 188.59 191.27 461,260 +1.01(+0.53%)
Feb 24, 2017 187.91 191.11 186.83 190.26 473,698 +2.31(+1.23%)
Feb 23, 2017 189.59 189.69 187.06 187.95 413,765 -0.80(-0.42%)
Feb 22, 2017 187.45 189.14 186.84 188.75 374,895 +2.28(+1.22%)
Feb 21, 2017 185.81 187.13 184.24 186.47 418,837 +0.66(+0.35%)
Feb 17, 2017 185.81 185.81 185.81 0 +1.73(+0.94%)
Feb 16, 2017 183.22 185.71 179.12 184.09 788,232 +3.72(+2.06%)
Feb 15, 2017 178.39 181.35 177.12 180.37 589,976 +2.73(+1.54%)
Feb 14, 2017 175.65 178.55 174.76 177.64 468,916 +1.23(+0.70%)
Feb 13, 2017 176.13 176.77 175.38 176.41 472,740 +0.74(+0.42%)
Feb 10, 2017 174.72 176.03 174.41 175.68 402,152 +1.30(+0.74%)
Feb 09, 2017 174.33 175.56 174.12 174.38 442,227 +0.20(+0.12%)
Feb 08, 2017 174.46 174.99 173.61 174.18 297,485 -0.32(-0.19%)
Feb 07, 2017 175.60 176.34 174.05 174.50 355,703 -0.39(-0.22%)
Feb 06, 2017 175.29 176.04 174.49 174.89 378,343 +0.15(+0.09%)
Feb 03, 2017 171.25 174.87 170.92 174.74 348,817 +3.97(+2.33%)
Feb 02, 2017 168.65 170.85 167.29 170.77 389,582 +1.72(+1.02%)
Feb 01, 2017 170.96 170.98 166.44 169.05 466,813 -1.03(-0.60%)
Jan 31, 2017 168.98 170.29 166.37 170.07 301,619 +1.18(+0.70%)
Jan 30, 2017 168.49 168.94 166.17 168.89 260,441 +0.95(+0.56%)
Jan 27, 2017 170.05 171.20 167.78 167.94 489,469 -2.43(-1.43%)
Jan 26, 2017 169.04 170.40 167.26 170.37 330,087 +1.38(+0.82%)
Jan 25, 2017 171.35 171.57 168.66 168.99 434,699 -1.79(-1.05%)
Jan 24, 2017 169.29 171.32 168.44 170.78 370,219 +1.07(+0.63%)
Jan 23, 2017 172.08 172.49 168.87 169.71 448,115 -1.90(-1.11%)
Jan 20, 2017 171.59 172.12 170.66 171.61 548,450 +0.78(+0.46%)
Jan 19, 2017 168.74 171.13 168.36 170.83 500,741 +3.40(+2.03%)
Jan 18, 2017 166.38 167.99 165.64 167.43 329,802 +1.17(+0.70%)
Jan 17, 2017 168.36 168.36 165.08 166.26 388,271 -1.73(-1.03%)
Jan 13, 2017 167.99 167.99 167.99 0 +0.45(+0.27%)
Jan 12, 2017 169.91 170.70 167.08 167.54 624,224 +0.64(+0.38%)
Jan 11, 2017 167.82 168.28 165.28 166.90 456,022 -0.84(-0.50%)
Jan 10, 2017 167.70 169.53 166.46 167.74 509,387 +0.75(+0.45%)
Jan 09, 2017 170.02 170.25 166.85 167.00 458,237 -2.72(-1.60%)
Jan 06, 2017 171.86 171.95 168.60 169.72 548,304 -1.81(-1.05%)
Jan 05, 2017 168.45 172.99 167.64 171.52 970,221 +3.28(+1.95%)
Jan 04, 2017 166.60 168.32 166.03 168.24 682,545 +2.47(+1.49%)
Jan 03, 2017 162.22 165.88 162.05 165.77 431,811 +4.26(+2.64%)
Dec 30, 2016 161.51 161.51 161.51 0 -0.40(-0.25%)
Dec 29, 2016 161.43 163.26 161.25 161.91 227,525 +0.47(+0.29%)
Dec 28, 2016 162.78 162.88 160.93 161.44 300,118 -1.18(-0.72%)
Dec 27, 2016 165.00 165.40 161.03 162.61 505,270 -1.37(-0.83%)
Dec 23, 2016 163.98 163.98 163.98 0 -0.78(-0.47%)
Dec 22, 2016 162.82 165.88 162.58 164.76 400,404 +2.67(+1.65%)
Dec 21, 2016 165.09 165.31 161.43 162.09 504,256 -2.73(-1.65%)
Dec 20, 2016 160.92 165.02 160.92 164.81 501,528 +3.29(+2.04%)
Dec 19, 2016 160.98 162.88 160.35 161.53 552,662 +1.59(+0.99%)
Dec 16, 2016 157.49 160.86 157.49 159.94 1,061,179 +2.38(+1.51%)
Dec 15, 2016 153.94 158.17 153.68 157.56 428,495 +3.03(+1.96%)
Dec 14, 2016 154.97 156.75 154.30 154.53 392,368 -0.27(-0.18%)
Dec 13, 2016 157.13 157.83 153.80 154.80 537,788 -1.46(-0.93%)
Dec 12, 2016 157.25 157.61 152.63 156.26 753,748 -2.89(-1.82%)
Dec 09, 2016 158.32 159.90 157.65 159.15 441,351 +0.26(+0.17%)
Dec 08, 2016 161.41 162.20 158.68 158.89 470,121 -2.40(-1.49%)
Dec 07, 2016 161.67 162.67 160.87 161.29 659,593 +0.06(+0.04%)
Dec 06, 2016 159.97 162.31 158.52 161.23 625,304 +0.50(+0.31%)
Dec 05, 2016 159.97 161.97 158.82 160.73 533,371 +2.15(+1.36%)
Dec 02, 2016 157.19 160.68 157.11 158.58 668,859 +1.37(+0.87%)
Dec 01, 2016 156.88 158.88 154.74 157.21 652,192 +0.46(+0.30%)
Nov 30, 2016 159.19 160.24 155.26 156.75 2,820,865 -1.57(-0.99%)
Nov 29, 2016 157.83 159.31 156.97 158.32 526,722 +0.46(+0.29%)
Nov 28, 2016 158.32 158.41 156.33 157.85 593,968 -0.68(-0.43%)
Nov 25, 2016 157.12 158.54 156.09 158.54 263,306 +2.70(+1.73%)
Nov 23, 2016 155.84 155.84 155.84 0 -1.05(-0.67%)
Nov 22, 2016 154.62 157.28 154.50 156.89 473,937 +2.91(+1.89%)
Nov 21, 2016 154.80 155.29 152.88 153.98 637,204 +0.07(+0.05%)
Nov 18, 2016 154.05 154.77 153.01 153.91 529,833 -0.69(-0.45%)
Nov 17, 2016 153.02 155.55 151.59 154.60 694,120 +2.21(+1.45%)
Nov 16, 2016 149.69 152.81 148.69 152.38 667,069 +2.73(+1.83%)
Nov 15, 2016 155.91 155.91 149.34 149.65 776,223 -4.98(-3.22%)
Nov 14, 2016 156.42 156.42 152.14 154.63 577,912 +2.04(+1.34%)
Nov 11, 2016 151.62 153.06 148.44 152.59 545,817 +1.49(+0.99%)
Nov 10, 2016 148.07 151.52 147.22 151.09 686,288 +4.64(+3.17%)
Nov 09, 2016 134.24 147.73 134.23 146.45 1,265,479 +15.00(+11.42%)
Nov 08, 2016 129.31 132.22 128.04 131.45 544,382 +1.29(+0.99%)
Nov 07, 2016 129.27 130.68 129.15 130.15 592,237 +1.91(+1.49%)
Nov 04, 2016 130.10 130.70 128.21 128.24 585,262 -1.74(-1.34%)
Nov 03, 2016 135.45 136.42 129.75 129.98 935,251 -9.81(-7.02%)
Nov 02, 2016 142.05 142.91 139.69 139.79 431,655 -1.40(-0.99%)
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.