Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.51 206.23 204.02 205.89 307,214 +0.60(+0.29%)
Oct 30, 2017 205.67 206.41 204.71 205.29 126,843 -1.16(-0.56%)
Oct 27, 2017 205.64 206.68 204.22 206.45 214,534 +1.45(+0.71%)
Oct 26, 2017 207.29 207.83 203.62 205.00 198,168 -1.93(-0.93%)
Oct 25, 2017 208.25 209.20 205.56 206.93 171,696 -1.71(-0.82%)
Oct 24, 2017 207.48 208.90 207.48 208.63 216,651 +1.19(+0.58%)
Oct 23, 2017 209.37 209.37 206.40 207.44 284,428 -0.74(-0.36%)
Oct 20, 2017 208.44 209.33 207.67 208.18 200,524 +0.54(+0.26%)
Oct 19, 2017 206.94 207.82 205.31 207.64 253,974 -0.07(-0.03%)
Oct 18, 2017 208.79 208.84 205.33 207.71 362,940 -0.30(-0.14%)
Oct 17, 2017 208.76 209.49 207.61 208.01 221,131 -0.62(-0.30%)
Oct 16, 2017 207.13 208.78 206.85 208.63 285,984 +1.35(+0.65%)
Oct 13, 2017 208.33 209.00 206.79 207.28 259,183 -0.92(-0.44%)
Oct 12, 2017 207.08 209.27 206.40 208.20 489,256 +1.34(+0.65%)
Oct 11, 2017 207.32 208.43 206.18 206.87 256,616 -0.84(-0.40%)
Oct 10, 2017 209.44 209.44 207.06 207.71 269,141 -0.94(-0.45%)
Oct 09, 2017 208.84 209.53 207.91 208.64 219,779 +0.10(+0.05%)
Oct 06, 2017 207.07 208.65 206.23 208.55 305,992 +1.48(+0.71%)
Oct 05, 2017 206.30 207.83 205.11 207.07 280,978 +0.02(+0.01%)
Oct 04, 2017 204.46 207.13 204.43 207.05 422,437 +1.89(+0.92%)
Oct 03, 2017 204.64 205.59 203.39 205.16 494,089 +1.83(+0.90%)
Oct 02, 2017 201.17 203.50 200.43 203.33 258,355 +3.09(+1.54%)
Sep 29, 2017 197.60 200.76 196.24 200.24 310,360 +2.99(+1.52%)
Sep 28, 2017 197.51 198.24 195.85 197.25 315,754 -0.35(-0.18%)
Sep 27, 2017 197.24 198.19 196.03 197.61 315,806 +1.11(+0.56%)
Sep 26, 2017 194.55 197.08 194.22 196.50 236,679 +1.53(+0.78%)
Sep 25, 2017 194.69 195.43 192.91 194.97 240,143 +0.10(+0.05%)
Sep 22, 2017 194.03 195.89 193.91 194.87 194,996 +1.05(+0.54%)
Sep 21, 2017 193.44 193.99 191.17 193.82 312,524 +0.94(+0.49%)
Sep 20, 2017 192.00 193.56 191.89 192.88 333,103 +0.93(+0.48%)
Sep 19, 2017 190.75 193.05 189.98 191.96 481,200 +1.33(+0.70%)
Sep 18, 2017 188.85 192.36 188.37 190.63 321,556 +2.79(+1.49%)
Sep 15, 2017 185.90 187.94 185.90 187.84 394,235 +2.00(+1.08%)
Sep 14, 2017 186.57 186.69 184.77 185.84 276,514 -0.25(-0.13%)
Sep 13, 2017 188.50 188.85 185.97 186.08 175,038 -2.77(-1.47%)
Sep 12, 2017 187.66 188.88 187.36 188.85 159,973 +1.57(+0.84%)
Sep 11, 2017 186.49 187.46 185.70 187.28 293,228 +1.19(+0.64%)
Sep 08, 2017 185.01 186.96 184.06 186.08 254,900 +0.44(+0.24%)
Sep 07, 2017 186.83 186.84 183.53 185.64 196,437 -1.48(-0.79%)
Sep 06, 2017 189.18 189.32 186.78 187.12 393,977 -1.54(-0.82%)
Sep 05, 2017 190.54 190.89 187.69 188.66 431,222 -1.49(-0.79%)
Sep 01, 2017 189.59 190.89 189.56 190.15 220,692 +0.95(+0.50%)
Aug 31, 2017 186.78 189.61 186.01 189.21 290,990 +3.02(+1.62%)
Aug 30, 2017 185.09 186.30 184.40 186.19 195,869 +1.55(+0.84%)
Aug 29, 2017 181.96 184.92 181.40 184.64 322,637 +2.37(+1.30%)
Aug 28, 2017 185.42 185.64 182.16 182.27 236,991 -2.49(-1.35%)
Aug 25, 2017 185.73 187.87 184.16 184.77 460,994 -0.38(-0.21%)
Aug 24, 2017 183.39 185.35 182.63 185.15 226,583 +2.24(+1.22%)
Aug 23, 2017 182.79 183.30 182.11 182.91 119,599 -0.26(-0.14%)
Aug 22, 2017 181.05 183.63 179.84 183.17 217,634 +3.36(+1.87%)
Aug 21, 2017 180.72 181.52 179.22 179.81 275,502 -1.15(-0.63%)
Aug 18, 2017 183.74 184.02 180.73 180.95 244,893 -2.84(-1.54%)
Aug 17, 2017 185.50 187.20 183.62 183.79 223,568 -2.10(-1.13%)
Aug 16, 2017 189.06 189.84 185.71 185.89 295,880 -3.09(-1.64%)
Aug 15, 2017 189.70 190.72 188.75 188.99 258,788 -0.60(-0.32%)
Aug 14, 2017 189.42 190.54 188.52 189.59 414,506 +1.63(+0.87%)
Aug 11, 2017 189.43 189.81 187.84 187.95 164,043 +0.07(+0.04%)
Aug 10, 2017 189.24 192.65 187.85 187.88 236,701 -1.48(-0.78%)
Aug 09, 2017 188.54 190.46 187.89 189.37 284,336 +0.67(+0.36%)
Aug 08, 2017 188.47 189.55 187.94 188.69 243,039 +0.41(+0.22%)
Aug 07, 2017 188.71 189.22 187.26 188.29 236,394 -0.36(-0.19%)
Aug 04, 2017 188.67 189.90 187.84 188.65 227,833 +0.02(+0.01%)
Aug 03, 2017 184.29 189.37 184.27 188.63 733,277 +5.04(+2.75%)
Aug 02, 2017 181.87 184.50 180.36 183.59 397,999 +1.43(+0.78%)
Aug 01, 2017 182.72 182.91 180.92 182.16 356,514 +0.42(+0.23%)
Jul 31, 2017 181.66 182.61 181.44 181.74 306,057 +0.41(+0.22%)
Jul 28, 2017 179.01 181.54 178.48 181.33 248,976 +2.48(+1.39%)
Jul 27, 2017 179.80 180.29 178.10 178.85 581,779 -0.57(-0.32%)
Jul 26, 2017 180.45 180.49 178.56 179.43 290,482 -0.12(-0.06%)
Jul 25, 2017 178.18 179.72 177.32 179.54 390,685 +1.73(+0.97%)
Jul 24, 2017 177.59 179.14 177.51 177.81 298,313 +0.27(+0.15%)
Jul 21, 2017 175.32 178.24 175.02 177.54 266,550 +1.90(+1.08%)
Jul 20, 2017 177.69 175.13 175.64 284,473 +0.62(+0.35%)
Jul 19, 2017 174.68 176.09 173.75 175.02 414,601 +0.98(+0.56%)
Jul 18, 2017 174.66 174.86 172.19 174.04 325,025 -0.79(-0.45%)
Jul 17, 2017 174.80 175.54 172.95 174.83 227,976 +0.11(+0.07%)
Jul 14, 2017 175.17 175.92 174.46 174.72 326,889 -0.21(-0.12%)
Jul 13, 2017 176.35 176.61 174.81 174.93 303,533 -0.89(-0.51%)
Jul 12, 2017 172.38 176.74 172.30 175.82 410,534 +3.99(+2.32%)
Jul 11, 2017 170.94 172.49 169.77 171.84 441,365 +1.41(+0.83%)
Jul 10, 2017 169.93 171.54 168.33 170.43 399,602 +0.34(+0.20%)
Jul 07, 2017 169.68 170.62 169.06 170.09 269,967 +1.34(+0.79%)
Jul 06, 2017 169.62 170.49 168.38 168.75 616,388 -1.40(-0.82%)
Jul 05, 2017 169.47 171.02 168.60 170.15 277,958 +1.26(+0.75%)
Jul 03, 2017 164.32 169.93 163.94 168.89 217,393 +4.74(+2.89%)
Jun 30, 2017 164.12 164.82 162.81 164.15 312,187 +0.83(+0.51%)
Jun 29, 2017 165.33 165.56 161.73 163.32 253,215 -1.89(-1.14%)
Jun 28, 2017 165.60 166.60 165.09 165.21 218,176 +0.34(+0.21%)
Jun 27, 2017 163.79 166.69 163.79 164.86 297,072 +0.60(+0.37%)
Jun 26, 2017 164.82 166.20 163.95 164.26 227,231 -0.49(-0.29%)
Jun 23, 2017 163.53 166.43 163.21 164.75 711,077 +1.15(+0.70%)
Jun 22, 2017 164.49 164.53 162.88 163.60 619,545 -0.92(-0.56%)
Jun 21, 2017 164.46 165.42 163.57 164.52 333,070 +0.27(+0.17%)
Jun 20, 2017 164.03 165.36 162.97 164.24 433,935 -0.78(-0.48%)
Jun 19, 2017 166.84 166.84 162.67 165.03 563,940 +1.04(+0.63%)
Jun 16, 2017 170.87 171.39 163.43 163.99 1,073,435 -8.45(-4.90%)
Jun 15, 2017 172.11 173.23 171.73 172.44 181,646 -1.07(-0.61%)
Jun 14, 2017 173.63 174.97 173.18 173.50 276,282 +0.09(+0.05%)
Jun 13, 2017 172.03 174.89 171.92 173.41 236,401 +1.67(+0.98%)
Jun 12, 2017 170.35 172.00 169.49 171.74 564,892 +1.15(+0.67%)
Jun 09, 2017 169.79 171.59 169.21 170.59 441,204 +0.85(+0.50%)
Jun 08, 2017 167.24 169.94 166.83 169.75 455,691 +2.32(+1.39%)
Jun 07, 2017 166.65 167.50 165.68 167.43 292,018 +0.93(+0.56%)
Jun 06, 2017 167.70 168.38 166.45 166.50 417,605 -2.07(-1.23%)
Jun 05, 2017 169.90 169.90 168.20 168.57 351,635 -2.30(-1.35%)
Jun 02, 2017 171.14 172.53 170.54 170.87 313,503 -0.44(-0.26%)
Jun 01, 2017 173.56 173.56 170.08 171.31 393,019 -1.34(-0.78%)
May 31, 2017 171.27 173.10 169.92 172.66 532,477 +1.53(+0.89%)
May 30, 2017 173.56 174.36 170.72 171.13 278,025 -1.97(-1.14%)
May 26, 2017 173.50 174.97 172.83 173.10 282,986 -0.99(-0.57%)
May 25, 2017 172.38 174.52 172.35 174.09 207,629 +1.93(+1.12%)
May 24, 2017 172.86 173.93 171.92 172.16 216,730 -0.16(-0.09%)
May 23, 2017 172.43 172.84 170.43 172.32 193,569 +0.09(+0.05%)
May 22, 2017 174.33 175.36 172.04 172.23 309,714 +0.39(+0.23%)
May 19, 2017 168.16 173.17 167.68 171.85 484,397 +4.53(+2.71%)
May 18, 2017 167.14 168.72 166.15 167.32 606,098 -0.71(-0.42%)
May 17, 2017 172.53 171.64 167.88 168.03 307,959 -4.50(-2.61%)
May 16, 2017 173.31 173.95 172.30 172.53 383,524 -0.91(-0.52%)
May 15, 2017 170.07 173.90 169.71 173.44 383,582 +2.82(+1.65%)
May 12, 2017 171.53 171.84 170.01 170.62 319,928 -1.31(-0.76%)
May 11, 2017 172.92 173.09 171.00 171.93 323,630 -0.78(-0.45%)
May 10, 2017 171.75 174.05 171.68 172.71 387,133 +0.42(+0.24%)
May 09, 2017 171.60 172.90 171.06 172.28 301,216 +0.60(+0.35%)
May 08, 2017 171.79 172.45 169.86 171.69 435,386 -0.17(-0.10%)
May 05, 2017 166.97 173.81 165.99 171.85 674,249 +6.41(+3.87%)
May 04, 2017 173.50 173.50 161.40 165.45 1,315,590 -11.29(-6.39%)
May 03, 2017 176.32 176.99 174.93 176.73 399,648 +0.34(+0.19%)
May 02, 2017 175.24 176.75 175.24 176.39 259,667 +0.98(+0.56%)
May 01, 2017 176.56 177.44 174.05 175.41 388,816 -1.19(-0.67%)
Apr 28, 2017 178.09 178.35 175.64 176.59 330,012 -1.14(-0.64%)
Apr 27, 2017 178.61 179.44 176.80 177.74 244,793 -0.78(-0.44%)
Apr 26, 2017 180.23 180.40 176.71 178.52 316,079 -1.69(-0.94%)
Apr 25, 2017 178.89 180.72 178.52 180.21 268,159 +1.13(+0.63%)
Apr 24, 2017 177.34 179.37 176.37 179.08 353,772 +3.59(+2.05%)
Apr 21, 2017 175.99 176.87 175.35 175.49 457,918 -0.37(-0.21%)
Apr 20, 2017 176.19 177.33 174.69 175.85 378,625 +0.00(+0.00%)
Apr 19, 2017 175.65 176.41 174.43 175.85 359,431 +0.67(+0.38%)
Apr 18, 2017 176.41 176.81 174.07 175.19 415,730 -1.32(-0.75%)
Apr 17, 2017 178.81 179.19 176.25 176.50 372,480 -1.92(-1.07%)
Apr 13, 2017 178.35 180.52 178.19 178.42 276,801 -0.60(-0.33%)
Apr 12, 2017 182.63 182.63 178.62 179.02 281,894 -1.73(-0.96%)
Apr 11, 2017 179.41 180.87 177.79 180.75 299,000 +1.52(+0.85%)
Apr 10, 2017 179.69 180.32 178.62 179.23 276,286 +0.08(+0.04%)
Apr 07, 2017 177.57 181.20 176.71 179.15 462,778 +2.95(+1.68%)
Apr 06, 2017 174.56 176.91 173.61 176.20 587,437 +1.56(+0.89%)
Apr 05, 2017 177.95 178.84 174.27 174.64 477,620 -2.98(-1.68%)
Apr 04, 2017 177.54 178.78 177.18 177.62 341,390 +0.19(+0.11%)
Apr 03, 2017 175.88 177.96 175.81 177.43 477,179 +1.41(+0.80%)
Mar 31, 2017 177.96 178.55 176.01 176.02 422,894 -1.89(-1.06%)
Mar 30, 2017 177.38 178.74 177.04 177.91 341,736 +0.23(+0.13%)
Mar 29, 2017 177.97 178.32 176.30 177.68 393,488 -0.29(-0.16%)
Mar 28, 2017 176.98 179.27 176.63 177.97 720,114 +0.33(+0.19%)
Mar 27, 2017 178.23 178.44 176.08 177.64 503,109 -2.50(-1.39%)
Mar 24, 2017 182.42 183.37 179.52 180.14 308,932 -2.65(-1.45%)
Mar 23, 2017 183.60 183.80 182.34 182.79 257,049 -0.81(-0.44%)
Mar 22, 2017 182.06 184.37 181.76 183.60 382,762 +1.53(+0.84%)
Mar 21, 2017 185.92 186.24 181.09 182.07 483,093 -3.68(-1.98%)
Mar 20, 2017 187.87 188.78 185.25 185.75 298,835 -2.12(-1.13%)
Mar 17, 2017 185.25 189.43 185.25 187.87 1,482,672 +3.13(+1.69%)
Mar 16, 2017 186.60 187.02 183.99 184.74 303,389 -1.29(-0.69%)
Mar 15, 2017 186.80 187.01 184.30 186.03 503,569 +0.12(+0.07%)
Mar 14, 2017 186.66 186.78 183.03 185.91 319,926 -1.55(-0.83%)
Mar 13, 2017 186.09 187.55 185.59 187.46 300,424 +1.36(+0.73%)
Mar 10, 2017 187.74 188.03 184.43 186.09 585,244 -1.76(-0.94%)
Mar 09, 2017 189.20 189.58 186.43 187.85 428,211 -1.48(-0.78%)
Mar 08, 2017 191.40 192.03 188.97 189.33 443,005 -2.10(-1.10%)
Mar 07, 2017 191.57 193.29 191.32 191.43 600,790 -0.23(-0.12%)
Mar 06, 2017 191.83 192.40 190.09 191.66 483,783 -0.69(-0.36%)
Mar 03, 2017 191.94 192.74 190.75 192.35 392,294 +0.44(+0.23%)
Mar 02, 2017 192.51 193.99 191.51 191.91 545,536 -1.01(-0.52%)
Mar 01, 2017 192.08 193.52 191.55 192.93 604,941 +1.38(+0.72%)
Feb 28, 2017 191.89 192.69 190.54 191.54 643,120 +0.32(+0.17%)
Feb 27, 2017 189.33 191.74 188.55 191.22 461,375 +1.01(+0.53%)
Feb 24, 2017 187.86 191.06 186.78 190.21 473,815 +2.31(+1.23%)
Feb 23, 2017 189.55 189.64 187.01 187.91 413,868 -0.80(-0.42%)
Feb 22, 2017 187.41 189.09 186.79 188.71 374,988 +2.28(+1.22%)
Feb 21, 2017 185.77 187.08 184.19 186.43 418,941 +0.66(+0.35%)
Feb 17, 2017 185.77 185.77 185.77 0 +1.73(+0.94%)
Feb 16, 2017 183.17 185.66 179.07 184.04 788,428 +3.72(+2.06%)
Feb 15, 2017 178.34 181.31 177.08 180.32 590,122 +2.73(+1.53%)
Feb 14, 2017 175.61 178.51 174.71 177.60 469,032 +1.23(+0.70%)
Feb 13, 2017 176.09 176.73 175.34 176.37 472,857 +0.74(+0.42%)
Feb 10, 2017 174.68 175.99 174.36 175.63 402,252 +1.30(+0.74%)
Feb 09, 2017 174.28 175.51 174.07 174.34 442,337 +0.20(+0.12%)
Feb 08, 2017 174.42 174.95 173.57 174.13 297,559 -0.33(-0.19%)
Feb 07, 2017 175.56 176.29 174.00 174.46 355,792 -0.38(-0.22%)
Feb 06, 2017 175.25 176.00 174.45 174.84 378,437 +0.15(+0.09%)
Feb 03, 2017 171.21 174.83 170.87 174.70 348,904 +3.97(+2.33%)
Feb 02, 2017 168.61 170.80 167.25 170.72 389,679 +1.72(+1.02%)
Feb 01, 2017 170.92 170.94 166.40 169.01 466,929 -1.03(-0.60%)
Jan 31, 2017 168.94 170.25 166.32 170.03 301,694 +1.18(+0.70%)
Jan 30, 2017 168.45 168.90 166.13 168.85 260,506 +0.95(+0.56%)
Jan 27, 2017 170.01 171.16 167.74 167.90 489,591 -2.43(-1.43%)
Jan 26, 2017 169.00 170.36 167.22 170.33 330,169 +1.38(+0.82%)
Jan 25, 2017 171.30 171.52 168.62 168.95 434,807 -1.79(-1.05%)
Jan 24, 2017 169.24 171.27 168.40 170.73 370,311 +1.07(+0.63%)
Jan 23, 2017 172.04 172.44 168.82 169.66 448,227 -1.90(-1.11%)
Jan 20, 2017 171.55 172.07 170.62 171.57 548,586 +0.78(+0.46%)
Jan 19, 2017 168.70 171.09 168.31 170.79 500,865 +3.40(+2.03%)
Jan 18, 2017 166.34 167.95 165.60 167.38 329,884 +1.17(+0.70%)
Jan 17, 2017 168.31 168.31 165.04 166.22 388,367 -1.73(-1.03%)
Jan 13, 2017 167.95 167.95 167.95 0 +0.45(+0.27%)
Jan 12, 2017 169.87 170.66 167.03 167.50 624,379 +0.64(+0.38%)
Jan 11, 2017 167.78 168.24 165.24 166.86 456,135 -0.84(-0.50%)
Jan 10, 2017 167.66 169.49 166.42 167.70 509,513 +0.75(+0.45%)
Jan 09, 2017 169.98 170.21 166.81 166.96 458,351 -2.72(-1.60%)
Jan 06, 2017 171.82 171.91 168.56 169.67 548,440 -1.81(-1.05%)
Jan 05, 2017 168.41 172.94 167.60 171.48 970,462 +3.28(+1.95%)
Jan 04, 2017 166.56 168.28 165.99 168.20 682,715 +2.47(+1.49%)
Jan 03, 2017 162.18 165.83 162.01 165.73 431,918 +4.26(+2.64%)
Dec 30, 2016 161.47 161.47 161.47 0 -0.40(-0.25%)
Dec 29, 2016 161.39 163.22 161.21 161.87 227,582 +0.47(+0.29%)
Dec 28, 2016 162.74 162.84 160.89 161.40 300,193 -1.17(-0.72%)
Dec 27, 2016 164.96 165.36 161.00 162.57 505,395 -1.37(-0.83%)
Dec 23, 2016 163.94 163.94 163.94 0 -0.78(-0.47%)
Dec 22, 2016 162.78 165.83 162.54 164.72 400,504 +2.67(+1.65%)
Dec 21, 2016 165.05 165.26 161.39 162.05 504,381 -2.73(-1.65%)
Dec 20, 2016 160.88 164.98 160.88 164.77 501,653 +3.29(+2.04%)
Dec 19, 2016 160.94 162.84 160.31 161.49 552,799 +1.59(+0.99%)
Dec 16, 2016 157.45 160.82 157.45 159.90 1,061,442 +2.38(+1.51%)
Dec 15, 2016 153.90 158.13 153.64 157.52 428,602 +3.03(+1.96%)
Dec 14, 2016 154.94 156.71 154.26 154.49 392,466 -0.27(-0.18%)
Dec 13, 2016 157.09 157.79 153.76 154.76 537,922 -1.46(-0.93%)
Dec 12, 2016 157.21 157.57 152.60 156.22 753,936 -2.89(-1.82%)
Dec 09, 2016 158.28 159.85 157.61 159.11 441,461 +0.26(+0.17%)
Dec 08, 2016 161.37 162.16 158.64 158.85 470,238 -2.40(-1.49%)
Dec 07, 2016 161.63 162.62 160.83 161.25 659,757 +0.06(+0.04%)
Dec 06, 2016 159.93 162.27 158.48 161.19 625,460 +0.50(+0.31%)
Dec 05, 2016 159.93 161.93 158.78 160.69 533,504 +2.15(+1.35%)
Dec 02, 2016 157.16 160.64 157.07 158.54 669,025 +1.37(+0.87%)
Dec 01, 2016 156.84 158.84 154.70 157.17 652,354 +0.46(+0.30%)
Nov 30, 2016 159.15 160.20 155.22 156.71 2,821,566 -1.57(-0.99%)
Nov 29, 2016 157.79 159.27 156.93 158.28 526,853 +0.46(+0.29%)
Nov 28, 2016 158.28 158.37 156.29 157.81 594,116 -0.68(-0.43%)
Nov 25, 2016 157.08 158.50 156.05 158.50 263,372 +2.70(+1.73%)
Nov 23, 2016 155.80 155.80 155.80 0 -1.05(-0.67%)
Nov 22, 2016 154.58 157.24 154.46 156.85 474,055 +2.91(+1.89%)
Nov 21, 2016 154.76 155.26 152.84 153.94 637,363 +0.07(+0.05%)
Nov 18, 2016 154.01 154.74 152.98 153.87 529,964 -0.69(-0.45%)
Nov 17, 2016 152.99 155.51 151.55 154.56 694,293 +2.21(+1.45%)
Nov 16, 2016 149.65 152.78 148.65 152.35 667,235 +2.74(+1.83%)
Nov 15, 2016 155.87 155.87 149.31 149.61 776,416 -4.98(-3.22%)
Nov 14, 2016 156.38 156.38 152.10 154.59 578,055 +2.04(+1.34%)
Nov 11, 2016 151.58 153.03 148.41 152.55 545,952 +1.49(+0.99%)
Nov 10, 2016 148.03 151.48 147.18 151.06 686,459 +4.64(+3.17%)
Nov 09, 2016 134.21 147.69 134.19 146.41 1,265,793 +15.00(+11.41%)
Nov 08, 2016 129.27 132.18 128.01 131.41 544,517 +1.29(+0.99%)
Nov 07, 2016 129.24 130.65 129.12 130.12 592,384 +1.91(+1.49%)
Nov 04, 2016 130.07 130.66 128.18 128.21 585,407 -1.74(-1.34%)
Nov 03, 2016 135.42 136.39 129.72 129.95 935,484 -9.81(-7.02%)
Nov 02, 2016 142.01 142.88 139.65 139.76 431,763 -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.