Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 129.92 130.69 128.05 128.69 402,693 -0.42(-0.33%)
Sep 29, 2020 130.41 131.23 128.81 129.12 254,900 -1.76(-1.34%)
Sep 28, 2020 130.95 132.80 129.56 130.87 372,542 +1.75(+1.35%)
Sep 25, 2020 126.77 129.93 126.77 129.12 301,197 +1.58(+1.24%)
Sep 24, 2020 127.36 128.95 124.75 127.54 448,910 +0.06(+0.04%)
Sep 23, 2020 131.85 133.07 126.38 127.49 471,928 -3.82(-2.91%)
Sep 22, 2020 131.57 133.42 130.11 131.31 399,299 -0.26(-0.20%)
Sep 21, 2020 134.13 134.81 130.47 131.57 522,030 -4.83(-3.54%)
Sep 18, 2020 137.15 138.54 136.04 136.40 733,635 -1.29(-0.94%)
Sep 17, 2020 133.50 138.24 133.01 137.69 419,115 +2.42(+1.79%)
Sep 16, 2020 132.74 137.24 131.64 135.27 394,255 +2.44(+1.84%)
Sep 15, 2020 134.20 134.53 131.67 132.83 490,014 -1.44(-1.08%)
Sep 14, 2020 135.32 135.42 131.72 134.27 659,241 -0.50(-0.37%)
Sep 11, 2020 126.27 135.54 126.27 134.78 915,950 +8.75(+6.94%)
Sep 10, 2020 130.64 131.90 125.85 126.03 868,504 -3.22(-2.49%)
Sep 09, 2020 130.22 131.49 126.74 129.24 629,625 -0.38(-0.29%)
Sep 08, 2020 134.49 135.27 129.24 129.62 983,635 -5.26(-3.90%)
Sep 04, 2020 138.55 140.33 134.25 134.88 654,672 -2.39(-1.74%)
Sep 03, 2020 139.97 141.20 135.18 137.26 676,570 -1.12(-0.81%)
Sep 02, 2020 137.42 139.79 136.06 138.39 808,194 +0.93(+0.68%)
Sep 01, 2020 137.24 137.86 134.99 137.45 809,791 -1.09(-0.79%)
Aug 31, 2020 138.76 139.66 136.87 138.54 696,177 -0.86(-0.62%)
Aug 28, 2020 140.57 140.89 138.48 139.40 452,343 -0.90(-0.64%)
Aug 27, 2020 140.12 142.91 139.44 140.30 514,145 +0.53(+0.38%)
Aug 26, 2020 143.58 143.97 139.42 139.77 506,304 -4.59(-3.18%)
Aug 25, 2020 147.87 148.20 143.61 144.35 287,703 -2.94(-2.00%)
Aug 24, 2020 144.54 147.41 143.15 147.30 340,294 +3.22(+2.24%)
Aug 21, 2020 144.50 146.66 143.56 144.07 365,325 -0.83(-0.57%)
Aug 20, 2020 146.69 147.12 144.78 144.90 286,382 -2.93(-1.98%)
Aug 19, 2020 147.12 149.40 147.12 147.83 250,972 +0.44(+0.30%)
Aug 18, 2020 147.73 148.41 146.63 147.40 367,633 -0.73(-0.49%)
Aug 17, 2020 151.44 151.57 147.73 148.12 388,138 -3.45(-2.28%)
Aug 14, 2020 148.60 153.49 148.50 151.57 238,926 +2.51(+1.68%)
Aug 13, 2020 148.14 150.59 147.00 149.07 419,809 -0.04(-0.02%)
Aug 12, 2020 154.42 154.42 148.04 149.10 458,656 -3.97(-2.59%)
Aug 11, 2020 156.42 158.49 152.94 153.07 254,896 -0.54(-0.35%)
Aug 10, 2020 152.48 155.30 150.65 153.61 563,953 +1.12(+0.73%)
Aug 07, 2020 146.64 154.19 146.62 152.49 606,013 +4.63(+3.13%)
Aug 06, 2020 155.32 158.41 145.32 147.86 1,289,361 -14.41(-8.88%)
Aug 05, 2020 159.34 162.27 158.08 162.27 499,854 +4.66(+2.96%)
Aug 04, 2020 159.31 160.57 156.99 157.61 306,253 -1.63(-1.03%)
Aug 03, 2020 158.06 160.73 157.53 159.25 246,967 +1.48(+0.94%)
Jul 31, 2020 158.40 159.50 155.53 157.77 344,626 -0.98(-0.62%)
Jul 30, 2020 157.73 160.74 157.09 158.75 195,069 -0.99(-0.62%)
Jul 29, 2020 159.25 160.50 156.75 159.74 142,404 +0.81(+0.51%)
Jul 28, 2020 157.18 161.21 157.18 158.93 210,141 +1.63(+1.03%)
Jul 27, 2020 160.22 160.22 156.81 157.31 222,014 -3.51(-2.18%)
Jul 24, 2020 164.31 165.53 160.48 160.81 212,391 -3.50(-2.13%)
Jul 23, 2020 163.03 166.82 162.44 164.31 264,023 +1.18(+0.72%)
Jul 22, 2020 161.58 163.94 161.04 163.13 268,710 +1.45(+0.90%)
Jul 21, 2020 160.76 163.72 160.76 161.67 216,363 +1.62(+1.01%)
Jul 20, 2020 163.09 163.47 159.40 160.06 300,594 -4.29(-2.61%)
Jul 17, 2020 163.50 164.73 161.85 164.34 270,526 +1.44(+0.88%)
Jul 16, 2020 160.57 165.52 159.59 162.91 297,727 +2.18(+1.36%)
Jul 15, 2020 160.02 161.99 158.75 160.73 263,262 +4.68(+3.00%)
Jul 14, 2020 154.40 156.99 152.81 156.05 335,852 +2.00(+1.30%)
Jul 13, 2020 153.67 156.75 152.27 154.05 371,630 +2.34(+1.54%)
Jul 10, 2020 147.06 151.99 147.06 151.71 297,171 +4.79(+3.26%)
Jul 09, 2020 151.20 151.59 146.55 146.92 352,145 -5.19(-3.42%)
Jul 08, 2020 152.86 154.72 151.33 152.12 367,261 -0.75(-0.49%)
Jul 07, 2020 155.88 159.18 152.75 152.87 228,676 -4.50(-2.86%)
Jul 06, 2020 160.01 160.38 157.08 157.38 193,799 +0.15(+0.10%)
Jul 02, 2020 159.78 160.70 156.78 157.22 256,763 -0.56(-0.36%)
Jul 01, 2020 159.99 161.41 157.26 157.79 306,327 -0.69(-0.44%)
Jun 30, 2020 159.99 161.74 157.33 158.48 299,650 -2.65(-1.65%)
Jun 29, 2020 157.69 161.57 157.54 161.13 371,555 +5.86(+3.77%)
Jun 26, 2020 156.21 156.95 153.03 155.27 1,007,233 -1.05(-0.67%)
Jun 25, 2020 150.42 156.41 150.25 156.32 436,071 +4.44(+2.92%)
Jun 24, 2020 158.80 159.17 151.75 151.87 429,244 -9.04(-5.62%)
Jun 23, 2020 162.94 163.34 159.38 160.91 362,400 -0.68(-0.42%)
Jun 22, 2020 160.90 161.85 158.79 161.59 420,904 -0.67(-0.41%)
Jun 19, 2020 168.12 168.12 160.63 162.26 709,731 -2.57(-1.56%)
Jun 18, 2020 164.72 169.06 164.53 164.84 335,056 -2.23(-1.34%)
Jun 17, 2020 168.81 170.51 166.91 167.07 316,818 -1.48(-0.88%)
Jun 16, 2020 172.07 173.14 166.51 168.55 328,155 +3.18(+1.92%)
Jun 15, 2020 161.02 166.49 161.02 165.37 445,665 -0.19(-0.11%)
Jun 12, 2020 169.42 169.85 162.67 165.56 359,160 +1.35(+0.82%)
Jun 11, 2020 173.04 176.20 163.75 164.21 405,838 -14.72(-8.23%)
Jun 10, 2020 178.73 182.16 175.16 178.93 525,651 -0.68(-0.38%)
Jun 09, 2020 184.37 186.08 178.84 179.61 335,628 -7.50(-4.01%)
Jun 08, 2020 185.85 188.09 185.29 187.11 358,908 +3.13(+1.70%)
Jun 05, 2020 186.90 187.91 183.04 183.98 374,244 +3.68(+2.04%)
Jun 04, 2020 181.07 183.13 179.06 180.30 445,261 -1.04(-0.58%)
Jun 03, 2020 178.41 183.15 177.09 181.35 402,363 +4.92(+2.79%)
Jun 02, 2020 179.53 179.62 175.82 176.42 421,335 -1.16(-0.65%)
Jun 01, 2020 181.39 185.05 176.70 177.59 389,132 -3.96(-2.18%)
May 29, 2020 179.93 183.15 178.31 181.55 390,980 -0.72(-0.39%)
May 28, 2020 189.55 190.69 181.67 182.26 380,055 -3.82(-2.05%)
May 27, 2020 177.95 186.20 177.95 186.09 478,326 +11.30(+6.46%)
May 26, 2020 170.34 176.44 170.34 174.79 466,343 +9.62(+5.83%)
May 22, 2020 166.16 166.83 161.06 165.17 476,602 +1.15(+0.70%)
May 21, 2020 160.35 165.02 160.34 164.02 334,357 +5.77(+3.65%)
May 20, 2020 158.95 161.45 157.69 158.25 376,616 +1.46(+0.93%)
May 19, 2020 163.49 163.49 156.75 156.79 396,759 -6.24(-3.83%)
May 18, 2020 159.66 164.16 158.94 163.03 507,166 +8.92(+5.79%)
May 15, 2020 150.60 156.59 150.60 154.12 326,772 -1.52(-0.98%)
May 14, 2020 151.68 155.71 149.52 155.63 352,968 +1.77(+1.15%)
May 13, 2020 155.45 156.13 152.35 153.86 310,425 -2.95(-1.88%)
May 12, 2020 161.62 163.44 156.80 156.81 397,563 -4.15(-2.58%)
May 11, 2020 161.86 164.76 159.75 160.96 379,761 -2.23(-1.37%)
May 08, 2020 158.15 166.66 158.15 163.19 613,154 +6.57(+4.19%)
May 07, 2020 163.79 170.14 155.16 156.62 850,590 -4.83(-2.99%)
May 06, 2020 166.36 166.86 160.76 161.44 375,110 -3.63(-2.20%)
May 05, 2020 164.44 167.73 164.26 165.08 354,111 +2.43(+1.49%)
May 04, 2020 166.13 166.13 159.27 162.65 469,661 -5.14(-3.06%)
May 01, 2020 170.42 171.09 164.57 167.79 478,152 -5.19(-3.00%)
Apr 30, 2020 174.38 174.38 170.12 172.97 379,385 -3.74(-2.12%)
Apr 29, 2020 176.21 178.74 172.30 176.72 340,659 +3.87(+2.24%)
Apr 28, 2020 169.50 174.59 169.26 172.85 390,238 +2.72(+1.60%)
Apr 27, 2020 167.78 171.38 166.32 170.13 480,410 +3.40(+2.04%)
Apr 24, 2020 170.00 170.06 165.69 166.73 275,316 -2.05(-1.22%)
Apr 23, 2020 169.15 171.67 167.62 168.78 298,167 +0.49(+0.29%)
Apr 22, 2020 170.49 171.63 167.37 168.29 344,747 +1.61(+0.97%)
Apr 21, 2020 170.72 172.39 164.41 166.69 369,018 -7.06(-4.06%)
Apr 20, 2020 176.69 177.27 173.53 173.74 358,713 -3.34(-1.89%)
Apr 17, 2020 178.03 179.68 174.42 177.09 590,469 +3.14(+1.81%)
Apr 16, 2020 172.56 175.44 171.23 173.94 294,270 +1.36(+0.79%)
Apr 15, 2020 175.57 176.25 169.69 172.59 296,102 -5.46(-3.07%)
Apr 14, 2020 179.30 181.17 176.14 178.04 258,015 +2.20(+1.25%)
Apr 13, 2020 174.20 177.17 172.49 175.85 240,293 +1.99(+1.14%)
Apr 09, 2020 178.93 179.73 172.49 173.86 483,352 -2.76(-1.56%)
Apr 08, 2020 176.25 179.02 174.26 176.62 301,431 +3.34(+1.93%)
Apr 07, 2020 180.81 182.78 173.11 173.27 272,680 -1.78(-1.02%)
Apr 06, 2020 169.24 177.02 169.24 175.05 372,178 +11.45(+7.00%)
Apr 03, 2020 160.95 166.72 160.05 163.60 382,654 +0.36(+0.22%)
Apr 02, 2020 155.39 166.31 154.91 163.24 400,406 +6.78(+4.33%)
Apr 01, 2020 157.78 160.70 153.65 156.46 444,929 -8.20(-4.98%)
Mar 31, 2020 169.53 171.90 161.96 164.66 575,181 -6.62(-3.87%)
Mar 30, 2020 168.54 173.73 166.94 171.28 426,272 +3.57(+2.13%)
Mar 27, 2020 170.31 174.20 166.83 167.72 524,406 -8.77(-4.97%)
Mar 26, 2020 161.01 177.75 160.12 176.48 475,594 +16.13(+10.06%)
Mar 25, 2020 151.54 165.67 148.39 160.35 566,897 +10.90(+7.29%)
Mar 24, 2020 147.22 152.68 143.97 149.45 451,141 +10.31(+7.41%)
Mar 23, 2020 142.79 143.27 132.97 139.14 511,952 -4.83(-3.36%)
Mar 20, 2020 153.34 155.69 141.92 143.97 458,012 -9.17(-5.99%)
Mar 19, 2020 152.76 176.40 150.65 153.15 645,976 -2.61(-1.68%)
Mar 18, 2020 135.72 156.65 134.18 155.76 639,059 +10.18(+6.99%)
Mar 17, 2020 144.02 146.99 134.67 145.58 845,369 +4.00(+2.83%)
Mar 16, 2020 148.08 154.32 141.40 141.58 507,561 -19.84(-12.29%)
Mar 13, 2020 167.81 167.81 154.71 161.42 481,803 +1.77(+1.11%)
Mar 12, 2020 164.88 174.28 159.54 159.65 689,135 -19.21(-10.74%)
Mar 11, 2020 184.09 185.43 174.74 178.86 622,832 -10.37(-5.48%)
Mar 10, 2020 181.92 189.29 177.37 189.23 557,745 +13.15(+7.47%)
Mar 09, 2020 177.28 183.06 172.66 176.08 723,407 -8.53(-4.62%)
Mar 06, 2020 184.49 188.59 180.48 184.61 611,051 -4.88(-2.58%)
Mar 05, 2020 193.40 195.77 188.26 189.49 419,158 -8.90(-4.49%)
Mar 04, 2020 192.08 199.42 189.37 198.40 459,220 +10.79(+5.75%)
Mar 03, 2020 190.22 195.82 186.49 187.61 972,903 -1.84(-0.97%)
Mar 02, 2020 187.59 190.42 183.48 189.45 1,020,483 +3.71(+2.00%)
Feb 28, 2020 188.40 191.92 181.56 185.74 1,186,693 -8.78(-4.52%)
Feb 27, 2020 192.47 198.20 190.93 194.52 740,353 -3.14(-1.59%)
Feb 26, 2020 201.85 204.44 196.95 197.66 472,018 -2.76(-1.38%)
Feb 25, 2020 211.65 212.15 199.35 200.43 422,697 -10.80(-5.11%)
Feb 24, 2020 208.26 212.60 206.39 211.23 406,150 -1.06(-0.50%)
Feb 21, 2020 212.55 213.60 210.60 212.29 273,722 -1.26(-0.59%)
Feb 20, 2020 211.39 215.44 211.31 213.55 402,734 +1.55(+0.73%)
Feb 19, 2020 215.22 216.16 211.43 212.00 598,453 -1.62(-0.76%)
Feb 18, 2020 220.37 220.47 213.40 213.62 742,900 -7.83(-3.54%)
Feb 14, 2020 226.43 226.97 220.68 221.45 581,687 -3.73(-1.66%)
Feb 13, 2020 233.92 238.04 224.03 225.19 706,770 -17.74(-7.30%)
Feb 12, 2020 242.17 242.92 239.25 242.92 403,989 +1.81(+0.75%)
Feb 11, 2020 243.00 243.39 239.38 241.12 300,325 -0.76(-0.32%)
Feb 10, 2020 241.70 243.88 239.85 241.88 269,101 -0.20(-0.08%)
Feb 07, 2020 240.72 242.50 240.49 242.08 208,349 +0.86(+0.36%)
Feb 06, 2020 243.76 243.76 241.04 241.22 223,577 -1.24(-0.51%)
Feb 05, 2020 240.15 243.26 238.75 242.46 249,437 +4.05(+1.70%)
Feb 04, 2020 237.56 240.23 237.46 238.41 277,570 +3.34(+1.42%)
Feb 03, 2020 236.22 239.71 234.52 235.07 303,085 +0.31(+0.13%)
Jan 31, 2020 238.38 238.94 232.83 234.76 426,815 -4.33(-1.81%)
Jan 30, 2020 235.29 239.23 235.29 239.08 300,669 +1.32(+0.56%)
Jan 29, 2020 247.43 247.64 235.73 237.76 675,031 -8.96(-3.63%)
Jan 28, 2020 247.22 249.10 244.07 246.72 355,260 +0.17(+0.07%)
Jan 27, 2020 244.71 247.78 243.95 246.55 257,137 -2.12(-0.85%)
Jan 24, 2020 249.83 249.87 246.83 248.67 252,487 -0.57(-0.23%)
Jan 23, 2020 247.65 250.24 246.79 249.24 186,066 +1.22(+0.49%)
Jan 22, 2020 248.39 249.22 246.19 248.01 271,563 -2.55(-1.02%)
Jan 21, 2020 249.15 251.48 248.22 250.56 332,254 +0.68(+0.27%)
Jan 17, 2020 250.30 250.40 248.95 249.88 224,025 +1.12(+0.45%)
Jan 16, 2020 247.68 249.20 247.15 248.76 382,728 +2.22(+0.90%)
Jan 15, 2020 244.37 248.25 244.37 246.54 263,504 +2.44(+1.00%)
Jan 14, 2020 245.97 245.97 243.24 244.10 342,858 -3.09(-1.25%)
Jan 13, 2020 244.02 247.68 243.02 247.19 206,009 +3.49(+1.43%)
Jan 10, 2020 248.47 251.59 243.36 243.70 427,260 -4.56(-1.84%)
Jan 09, 2020 242.78 249.17 241.99 248.26 1,069,549 +6.34(+2.62%)
Jan 08, 2020 241.67 245.35 239.53 241.92 1,172,919 +1.35(+0.56%)
Jan 07, 2020 238.35 241.35 236.60 240.57 481,347 +2.21(+0.93%)
Jan 06, 2020 239.23 240.40 236.43 238.35 505,467 +1.35(+0.57%)
Jan 03, 2020 227.74 237.28 226.58 237.01 453,609 +6.88(+2.99%)
Jan 02, 2020 226.66 230.12 225.77 230.12 227,724 +4.47(+1.98%)
Dec 31, 2019 226.57 228.04 225.21 225.66 159,208 -0.84(-0.37%)
Dec 30, 2019 226.19 227.76 225.38 226.49 136,707 +0.67(+0.29%)
Dec 27, 2019 227.92 228.33 225.65 225.82 165,767 -1.38(-0.61%)
Dec 26, 2019 228.60 229.17 226.01 227.20 161,099 -1.25(-0.55%)
Dec 24, 2019 230.40 230.84 227.96 228.45 102,840 -1.35(-0.59%)
Dec 23, 2019 229.06 231.55 227.64 229.80 225,476 +1.24(+0.54%)
Dec 20, 2019 233.88 233.88 226.91 228.56 641,168 -0.12(-0.05%)
Dec 19, 2019 226.35 228.75 225.56 228.68 372,403 +2.28(+1.01%)
Dec 18, 2019 227.16 227.20 225.09 226.40 323,355 -0.62(-0.27%)
Dec 17, 2019 227.11 227.27 225.38 227.02 257,835 +0.08(+0.04%)
Dec 16, 2019 227.24 228.24 226.01 226.94 240,973 +0.96(+0.43%)
Dec 13, 2019 227.71 230.07 225.47 225.98 196,564 -2.98(-1.30%)
Dec 12, 2019 228.18 230.51 228.12 228.96 251,147 +0.73(+0.32%)
Dec 11, 2019 226.72 228.27 225.38 228.23 271,793 +1.76(+0.78%)
Dec 10, 2019 228.02 228.63 226.04 226.46 232,538 -1.30(-0.57%)
Dec 09, 2019 227.28 228.62 225.57 227.77 270,929 -0.16(-0.07%)
Dec 06, 2019 229.20 229.54 227.61 227.93 279,948 +1.24(+0.55%)
Dec 05, 2019 229.53 229.87 225.98 226.69 434,451 -2.22(-0.97%)
Dec 04, 2019 225.13 229.86 224.86 228.91 495,606 +4.75(+2.12%)
Dec 03, 2019 223.15 225.70 222.71 224.16 424,009 -0.74(-0.33%)
Dec 02, 2019 225.47 226.54 223.47 224.90 483,294 -1.47(-0.65%)
Nov 29, 2019 226.60 228.34 224.95 226.37 158,985 -0.79(-0.35%)
Nov 27, 2019 224.13 227.30 223.09 227.16 261,603 +3.76(+1.68%)
Nov 26, 2019 224.52 225.25 223.04 223.40 397,328 +0.22(+0.10%)
Nov 25, 2019 224.52 225.01 222.52 223.18 317,384 -0.58(-0.26%)
Nov 22, 2019 225.82 226.39 222.30 223.76 365,955 -0.82(-0.37%)
Nov 21, 2019 227.05 227.13 223.82 224.59 378,730 -3.16(-1.39%)
Nov 20, 2019 229.67 230.64 226.30 227.75 361,997 -2.73(-1.19%)
Nov 19, 2019 231.83 233.62 230.42 230.48 285,473 -0.67(-0.29%)
Nov 18, 2019 229.34 231.24 228.95 231.15 398,628 +1.07(+0.47%)
Nov 15, 2019 229.39 232.15 229.39 230.08 313,373 +1.31(+0.57%)
Nov 14, 2019 227.10 229.89 227.10 228.77 396,387 +0.81(+0.35%)
Nov 13, 2019 225.81 228.90 224.18 227.97 355,247 +0.48(+0.21%)
Nov 12, 2019 224.98 229.52 224.42 227.48 342,869 +1.84(+0.82%)
Nov 11, 2019 223.93 227.51 222.29 225.64 335,681 +0.62(+0.27%)
Nov 08, 2019 224.90 226.55 222.81 225.02 506,398 +0.68(+0.30%)
Nov 07, 2019 214.98 227.64 210.50 224.34 717,942 +14.74(+7.03%)
Nov 06, 2019 206.04 209.59 206.01 209.59 322,980 +3.45(+1.67%)
Nov 05, 2019 205.16 206.39 203.28 206.15 317,367 +1.24(+0.60%)
Nov 04, 2019 207.74 207.74 203.93 204.91 268,746 -1.32(-0.64%)
Nov 01, 2019 203.54 207.95 203.50 206.23 391,409 +4.09(+2.03%)
Oct 31, 2019 200.75 202.13 198.96 202.13 205,050 +0.51(+0.25%)
Oct 30, 2019 198.86 201.74 197.59 201.62 186,349 +2.26(+1.13%)
Oct 29, 2019 198.86 200.40 198.51 199.36 326,558 -0.11(-0.05%)
Oct 28, 2019 198.85 200.96 198.85 199.47 200,496 +1.34(+0.68%)
Oct 25, 2019 197.83 200.25 197.55 198.13 193,695 +0.42(+0.21%)
Oct 24, 2019 195.18 198.25 193.21 197.71 308,207 +3.19(+1.64%)
Oct 23, 2019 192.27 194.66 190.14 194.52 342,522 +1.79(+0.93%)
Oct 22, 2019 189.52 193.23 188.16 192.73 355,149 +3.72(+1.97%)
Oct 21, 2019 189.21 190.39 188.50 189.01 202,249 +0.82(+0.43%)
Oct 18, 2019 189.91 189.92 186.81 188.19 231,764 -1.48(-0.78%)
Oct 17, 2019 192.22 192.85 189.55 189.67 262,374 -2.92(-1.52%)
Oct 16, 2019 191.12 193.03 189.98 192.59 207,205 +1.63(+0.85%)
Oct 15, 2019 190.94 192.61 190.09 190.96 286,809 +0.64(+0.34%)
Oct 14, 2019 189.11 191.25 188.52 190.32 202,007 +0.65(+0.34%)
Oct 11, 2019 188.62 191.43 188.62 189.66 220,153 +2.82(+1.51%)
Oct 10, 2019 183.78 188.67 183.78 186.84 258,180 +2.65(+1.44%)
Oct 09, 2019 184.32 185.69 183.28 184.19 165,251 +2.12(+1.17%)
Oct 08, 2019 182.95 184.41 181.03 182.07 285,142 -2.05(-1.11%)
Oct 07, 2019 183.21 185.87 182.37 184.12 246,186 +0.51(+0.28%)
Oct 04, 2019 182.24 183.92 180.27 183.61 265,256 +1.84(+1.01%)
Oct 03, 2019 179.92 181.93 177.79 181.77 238,603 +2.48(+1.38%)
Oct 02, 2019 183.80 183.80 178.79 179.29 296,796 -5.65(-3.06%)
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.