Skip to main content

Huntington Ingalls Industries (NY: HII )

289.98 +0.23 (+0.08%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 186.64 187.81 184.82 185.54 443,323 -2.10(-1.12%)
Jan 30, 2019 186.88 188.58 183.28 187.64 255,122 +2.10(+1.13%)
Jan 29, 2019 184.28 187.33 183.89 185.54 198,691 +1.68(+0.91%)
Jan 28, 2019 179.88 183.96 179.51 183.86 283,437 +2.25(+1.24%)
Jan 25, 2019 180.83 183.81 180.29 181.61 298,542 +2.72(+1.52%)
Jan 24, 2019 177.30 180.25 176.32 178.89 217,458 +2.19(+1.24%)
Jan 23, 2019 174.64 179.70 173.93 176.69 281,019 +0.10(+0.06%)
Jan 22, 2019 179.34 179.35 175.33 176.59 394,429 -3.41(-1.89%)
Jan 18, 2019 177.94 181.22 177.94 180.00 352,286 +2.85(+1.61%)
Jan 17, 2019 174.37 178.94 174.37 177.15 336,701 +1.39(+0.79%)
Jan 16, 2019 176.93 177.48 174.16 175.76 394,533 -1.73(-0.97%)
Jan 15, 2019 175.89 178.02 175.09 177.48 486,752 +1.31(+0.74%)
Jan 14, 2019 173.72 177.07 172.64 176.17 761,738 +1.36(+0.78%)
Jan 11, 2019 172.55 175.04 170.20 174.81 675,197 +1.79(+1.03%)
Jan 10, 2019 172.55 173.28 169.92 173.03 722,237 +0.21(+0.12%)
Jan 09, 2019 175.25 175.25 170.75 172.82 675,749 -2.13(-1.22%)
Jan 08, 2019 178.19 178.66 173.66 174.95 540,125 -1.19(-0.67%)
Jan 07, 2019 175.18 178.10 172.80 176.14 464,726 +0.42(+0.24%)
Jan 04, 2019 172.47 176.79 172.26 175.71 359,519 +6.00(+3.54%)
Jan 03, 2019 172.08 172.28 168.17 169.71 544,444 -3.34(-1.93%)
Jan 02, 2019 168.61 173.35 167.81 173.05 393,246 +2.02(+1.18%)
Dec 31, 2018 169.74 172.88 169.74 171.03 525,425 +1.92(+1.14%)
Dec 28, 2018 169.63 171.72 167.91 169.11 460,331 +0.54(+0.32%)
Dec 27, 2018 161.67 168.57 161.35 168.57 529,919 +3.42(+2.07%)
Dec 26, 2018 159.85 165.39 156.72 165.15 478,786 +6.05(+3.80%)
Dec 24, 2018 159.67 161.84 156.19 159.10 379,770 -2.27(-1.41%)
Dec 21, 2018 165.25 168.14 161.26 161.37 926,560 -5.09(-3.06%)
Dec 20, 2018 168.44 173.45 164.33 166.46 491,011 -3.17(-1.87%)
Dec 19, 2018 176.18 179.60 168.67 169.63 552,495 -7.50(-4.23%)
Dec 18, 2018 178.39 181.10 176.41 177.12 420,622 -0.24(-0.14%)
Dec 17, 2018 177.74 181.64 175.73 177.37 448,731 -0.84(-0.47%)
Dec 14, 2018 177.38 181.35 177.01 178.21 475,464 -1.25(-0.70%)
Dec 13, 2018 182.15 182.15 178.18 179.46 435,334 -2.65(-1.46%)
Dec 12, 2018 182.25 186.10 181.49 182.11 377,535 +1.82(+1.01%)
Dec 11, 2018 182.13 183.00 178.26 180.29 465,006 +0.94(+0.53%)
Dec 10, 2018 180.64 183.34 175.85 179.34 722,184 +0.96(+0.54%)
Dec 07, 2018 182.08 185.14 178.13 178.38 510,181 -3.95(-2.17%)
Dec 06, 2018 179.47 182.47 174.90 182.34 1,084,436 -0.66(-0.36%)
Dec 04, 2018 192.05 194.44 182.50 182.99 678,313 -9.27(-4.82%)
Dec 03, 2018 196.36 197.23 190.87 192.26 694,898 -1.41(-0.73%)
Nov 30, 2018 193.16 194.59 192.04 193.67 416,713 +0.58(+0.30%)
Nov 29, 2018 191.30 194.13 190.29 193.09 341,783 +1.57(+0.82%)
Nov 28, 2018 183.38 191.57 183.06 191.51 422,686 +8.84(+4.84%)
Nov 27, 2018 189.66 190.70 180.41 182.67 672,719 -7.87(-4.13%)
Nov 26, 2018 191.24 193.38 190.05 190.54 340,341 +1.20(+0.63%)
Nov 23, 2018 187.65 191.18 187.65 189.34 115,184 +1.01(+0.54%)
Nov 21, 2018 188.33 188.33 188.33 0 +0.62(+0.33%)
Nov 20, 2018 185.44 188.68 183.81 187.71 409,510 -1.90(-1.00%)
Nov 19, 2018 194.17 194.17 188.59 189.61 505,891 -4.11(-2.12%)
Nov 16, 2018 191.32 194.91 189.96 193.72 329,576 +1.20(+0.62%)
Nov 15, 2018 189.22 194.26 188.58 192.51 314,803 +1.46(+0.76%)
Nov 14, 2018 192.60 194.53 190.37 191.06 463,576 +0.24(+0.13%)
Nov 13, 2018 190.43 192.90 189.10 190.81 470,702 -0.85(-0.44%)
Nov 12, 2018 199.16 199.60 191.00 191.66 786,366 -8.52(-4.26%)
Nov 09, 2018 194.16 200.90 191.77 200.19 636,697 +3.21(+1.63%)
Nov 08, 2018 213.93 216.66 191.84 196.97 1,379,608 -12.55(-5.99%)
Nov 07, 2018 205.66 210.74 202.73 209.52 459,475 +5.44(+2.67%)
Nov 06, 2018 202.18 206.05 201.62 204.08 363,342 +1.55(+0.76%)
Nov 05, 2018 198.06 203.22 197.01 202.53 404,510 +5.17(+2.62%)
Nov 02, 2018 201.28 202.91 196.91 197.36 535,925 -3.12(-1.56%)
Nov 01, 2018 195.61 201.19 195.61 200.48 325,110 +4.92(+2.52%)
Oct 31, 2018 194.14 199.30 194.14 195.56 475,614 +3.87(+2.02%)
Oct 30, 2018 185.92 191.92 185.28 191.69 427,425 +4.99(+2.67%)
Oct 29, 2018 196.58 196.58 185.19 186.71 729,350 -7.40(-3.81%)
Oct 26, 2018 194.48 197.23 192.99 194.11 435,376 -1.95(-1.00%)
Oct 25, 2018 199.51 200.79 194.96 196.06 544,525 -2.46(-1.24%)
Oct 24, 2018 208.87 208.87 198.18 198.52 421,769 -9.89(-4.75%)
Oct 23, 2018 208.16 212.94 207.67 208.41 488,313 -3.01(-1.42%)
Oct 22, 2018 210.77 211.78 208.43 211.42 463,588 +1.59(+0.76%)
Oct 19, 2018 210.10 212.41 208.65 209.83 402,865 +1.08(+0.52%)
Oct 18, 2018 207.19 210.48 204.93 208.74 345,276 +0.08(+0.04%)
Oct 17, 2018 210.36 211.14 207.88 208.66 259,179 -1.94(-0.92%)
Oct 16, 2018 210.35 210.85 207.51 210.60 333,518 +1.15(+0.55%)
Oct 15, 2018 204.27 210.95 204.06 209.46 436,044 +6.94(+3.43%)
Oct 12, 2018 211.36 212.56 200.11 202.51 803,496 -6.11(-2.93%)
Oct 11, 2018 217.01 217.01 207.91 208.63 726,499 -13.27(-5.98%)
Oct 10, 2018 231.29 231.43 221.61 221.90 388,681 -9.75(-4.21%)
Oct 09, 2018 233.64 234.08 230.78 231.65 210,307 -2.09(-0.90%)
Oct 08, 2018 233.65 234.80 232.75 233.74 574,561 -0.12(-0.05%)
Oct 05, 2018 232.60 234.00 231.50 233.87 239,529 +2.46(+1.06%)
Oct 04, 2018 231.64 233.15 229.52 231.41 193,757 -0.23(-0.10%)
Oct 03, 2018 230.60 232.86 229.72 231.64 317,330 +2.44(+1.07%)
Oct 02, 2018 230.98 231.22 228.43 229.20 329,888 -1.18(-0.51%)
Oct 01, 2018 230.79 231.16 228.64 230.38 251,437 +1.16(+0.51%)
Sep 28, 2018 229.15 230.38 224.83 229.21 215,509 +0.08(+0.04%)
Sep 27, 2018 229.07 231.56 228.01 229.13 236,566 +0.67(+0.29%)
Sep 26, 2018 229.74 229.93 226.32 228.46 276,195 -0.51(-0.22%)
Sep 25, 2018 227.95 230.80 227.69 228.97 289,549 +1.65(+0.72%)
Sep 24, 2018 228.12 229.13 225.46 227.32 288,792 -1.56(-0.68%)
Sep 21, 2018 224.16 229.94 224.16 228.88 827,963 +5.07(+2.26%)
Sep 20, 2018 226.47 227.07 221.02 223.82 511,954 -1.77(-0.79%)
Sep 19, 2018 230.22 232.10 224.82 225.59 518,020 -5.34(-2.31%)
Sep 18, 2018 230.49 232.13 230.35 230.93 308,557 +0.46(+0.20%)
Sep 17, 2018 225.97 231.04 224.42 230.48 337,744 +4.11(+1.81%)
Sep 14, 2018 223.34 227.19 223.34 226.37 292,597 +3.54(+1.59%)
Sep 13, 2018 220.27 222.98 219.93 222.82 202,233 +2.80(+1.27%)
Sep 12, 2018 220.19 221.06 216.93 220.02 219,245 +1.83(+0.84%)
Sep 11, 2018 221.68 221.96 217.62 218.19 581,045 -3.63(-1.64%)
Sep 10, 2018 220.91 223.03 220.47 221.82 272,116 +1.90(+0.86%)
Sep 07, 2018 221.53 221.53 218.16 219.92 164,900 -2.18(-0.98%)
Sep 06, 2018 219.05 223.38 219.02 222.10 245,580 +3.19(+1.46%)
Sep 05, 2018 217.00 219.49 215.58 218.91 361,585 +1.10(+0.51%)
Sep 04, 2018 218.25 219.03 216.85 217.81 299,134 -1.01(-0.46%)
Aug 31, 2018 218.82 218.82 218.82 0 +3.12(+1.45%)
Aug 30, 2018 220.01 220.34 215.21 215.70 237,535 -4.61(-2.09%)
Aug 29, 2018 221.03 221.84 219.36 220.31 197,824 -1.37(-0.62%)
Aug 28, 2018 223.46 223.95 220.39 221.67 325,998 -2.00(-0.89%)
Aug 27, 2018 222.35 224.77 221.05 223.67 177,973 +2.69(+1.22%)
Aug 24, 2018 220.59 221.30 218.43 220.99 471,832 +0.50(+0.23%)
Aug 23, 2018 223.71 223.74 219.75 220.49 312,631 -3.45(-1.54%)
Aug 22, 2018 225.22 225.39 223.31 223.93 215,129 -2.29(-1.01%)
Aug 21, 2018 221.33 226.67 221.03 226.22 414,612 +4.35(+1.96%)
Aug 20, 2018 221.41 222.75 220.09 221.88 200,529 +1.20(+0.54%)
Aug 17, 2018 218.57 221.44 216.79 220.68 234,964 +2.53(+1.16%)
Aug 16, 2018 217.27 221.26 216.15 218.15 332,025 +3.30(+1.54%)
Aug 15, 2018 215.90 216.55 214.05 214.85 327,110 -2.29(-1.06%)
Aug 14, 2018 215.35 219.17 215.04 217.14 310,893 +2.46(+1.15%)
Aug 13, 2018 212.28 216.01 211.71 214.68 282,822 +2.40(+1.13%)
Aug 10, 2018 210.59 214.28 209.69 212.28 314,966 +1.07(+0.51%)
Aug 09, 2018 209.73 212.84 209.01 211.21 253,659 +1.63(+0.78%)
Aug 08, 2018 209.03 210.22 207.62 209.57 264,781 +1.00(+0.48%)
Aug 07, 2018 208.21 209.29 207.82 208.57 293,132 +0.12(+0.06%)
Aug 06, 2018 210.78 212.52 206.76 208.45 333,487 -2.14(-1.02%)
Aug 03, 2018 216.22 216.58 210.43 210.59 891,227 -4.28(-1.99%)
Aug 02, 2018 205.85 215.41 203.94 214.87 598,760 +10.06(+4.91%)
Aug 01, 2018 208.24 209.43 204.67 204.81 512,278 -3.18(-1.53%)
Jul 31, 2018 204.72 209.26 203.87 207.99 451,510 +4.52(+2.22%)
Jul 30, 2018 206.81 208.09 202.98 203.48 228,421 -3.34(-1.61%)
Jul 27, 2018 206.84 209.24 205.92 206.81 229,361 +0.49(+0.24%)
Jul 26, 2018 202.72 207.13 201.59 206.32 493,406 +3.42(+1.68%)
Jul 25, 2018 201.57 203.46 198.19 202.91 365,364 +0.33(+0.16%)
Jul 24, 2018 203.60 204.99 201.08 202.57 263,604 +0.18(+0.09%)
Jul 23, 2018 203.06 204.23 201.62 202.40 299,899 -0.49(-0.24%)
Jul 20, 2018 202.27 203.94 202.08 202.89 282,343 -0.05(-0.03%)
Jul 19, 2018 203.48 205.04 201.55 202.94 253,985 -1.12(-0.55%)
Jul 18, 2018 203.36 205.27 202.39 204.06 469,199 +0.93(+0.46%)
Jul 17, 2018 202.07 203.66 201.94 203.13 288,167 +0.58(+0.29%)
Jul 16, 2018 201.30 203.68 201.30 202.55 257,334 +1.76(+0.88%)
Jul 13, 2018 198.75 201.69 198.65 200.79 250,612 +1.87(+0.94%)
Jul 12, 2018 199.62 200.14 197.90 198.91 336,618 +0.88(+0.45%)
Jul 11, 2018 197.41 199.66 197.14 198.03 280,324 -1.44(-0.72%)
Jul 10, 2018 199.34 201.22 197.47 199.47 301,314 +0.54(+0.27%)
Jul 09, 2018 195.36 199.68 195.36 198.92 370,203 +4.69(+2.41%)
Jul 06, 2018 194.08 195.88 192.36 194.24 183,776 +0.07(+0.04%)
Jul 05, 2018 194.64 194.64 190.91 194.17 300,721 +0.70(+0.36%)
Jul 03, 2018 193.47 193.47 193.47 0 -0.50(-0.26%)
Jul 02, 2018 191.96 194.87 190.47 193.97 501,951 +0.49(+0.25%)
Jun 29, 2018 192.64 195.70 191.04 193.48 585,161 +0.88(+0.46%)
Jun 28, 2018 189.79 193.23 189.21 192.60 325,119 +2.80(+1.48%)
Jun 27, 2018 191.56 194.16 189.78 189.79 356,675 -1.28(-0.67%)
Jun 26, 2018 191.17 192.65 189.21 191.07 565,214 +0.06(+0.03%)
Jun 25, 2018 188.34 192.07 187.84 191.01 365,000 +0.95(+0.50%)
Jun 22, 2018 190.56 190.92 188.32 190.06 397,567 +1.13(+0.60%)
Jun 21, 2018 189.96 191.21 187.91 188.93 473,974 -1.98(-1.04%)
Jun 20, 2018 192.68 192.88 190.66 190.91 381,180 -0.55(-0.29%)
Jun 19, 2018 196.29 196.29 190.64 191.46 411,951 -6.44(-3.26%)
Jun 18, 2018 194.70 198.52 194.69 197.91 305,940 +1.10(+0.56%)
Jun 15, 2018 197.03 193.79 196.81 753,731 +0.51(+0.26%)
Jun 14, 2018 198.13 198.52 195.29 196.30 301,487 -0.63(-0.32%)
Jun 13, 2018 198.08 198.86 196.49 196.93 407,360 -1.01(-0.51%)
Jun 12, 2018 200.71 201.21 197.33 197.94 332,988 -3.59(-1.78%)
Jun 11, 2018 201.70 202.87 201.16 201.53 217,229 -0.48(-0.24%)
Jun 08, 2018 198.25 202.25 197.15 202.01 515,096 +3.39(+1.71%)
Jun 07, 2018 201.33 202.33 196.34 198.62 522,203 -2.35(-1.17%)
Jun 06, 2018 201.29 200.97 457,642 +2.20(+1.11%)
Jun 05, 2018 200.63 201.42 198.65 198.76 455,761 -1.40(-0.70%)
Jun 04, 2018 200.21 201.72 199.28 200.16 808,015 +0.91(+0.46%)
Jun 01, 2018 198.15 200.52 198.15 199.25 559,698 +1.95(+0.99%)
May 31, 2018 199.08 199.75 196.84 197.30 373,623 -1.45(-0.73%)
May 30, 2018 196.84 199.83 195.03 198.75 330,246 +2.90(+1.48%)
May 29, 2018 198.36 199.91 194.99 195.84 650,784 -4.72(-2.35%)
May 25, 2018 200.57 200.57 200.57 0 -2.46(-1.21%)
May 24, 2018 198.40 203.58 198.40 203.03 523,127 +5.13(+2.59%)
May 23, 2018 194.50 198.56 194.46 197.90 354,946 +1.53(+0.78%)
May 22, 2018 198.96 198.96 195.16 196.37 345,984 -1.79(-0.90%)
May 21, 2018 198.65 201.02 197.72 198.16 392,192 +0.96(+0.49%)
May 18, 2018 196.55 197.93 196.12 197.19 374,403 +0.70(+0.36%)
May 17, 2018 195.73 198.14 195.34 196.49 485,881 +0.26(+0.13%)
May 16, 2018 194.45 197.51 194.45 196.23 468,086 +2.02(+1.04%)
May 15, 2018 194.05 195.02 193.18 194.22 470,174 -0.12(-0.06%)
May 14, 2018 195.71 196.25 189.71 194.33 942,341 -1.53(-0.78%)
May 11, 2018 197.94 198.76 195.03 195.86 529,350 -1.98(-1.00%)
May 10, 2018 197.03 199.98 196.86 197.84 548,879 +0.76(+0.39%)
May 09, 2018 199.28 199.79 196.50 197.08 1,125,749 -0.24(-0.12%)
May 08, 2018 191.95 197.43 191.50 197.32 1,022,781 +5.31(+2.77%)
May 07, 2018 187.20 193.29 187.10 192.01 887,744 +4.61(+2.46%)
May 04, 2018 184.06 187.67 179.62 187.40 1,405,942 +2.96(+1.61%)
May 03, 2018 203.17 203.17 183.50 184.44 1,614,656 -21.73(-10.54%)
May 02, 2018 207.96 211.55 204.94 206.17 664,874 -2.63(-1.26%)
May 01, 2018 215.88 216.54 204.24 208.80 816,073 -7.55(-3.49%)
Apr 30, 2018 218.31 219.91 216.29 216.36 434,381 -2.28(-1.04%)
Apr 27, 2018 223.84 224.40 217.73 218.63 527,556 -5.10(-2.28%)
Apr 26, 2018 224.93 225.38 221.84 223.73 253,616 -0.89(-0.40%)
Apr 25, 2018 227.54 228.53 220.99 224.62 401,488 -2.92(-1.28%)
Apr 24, 2018 237.12 238.17 224.87 227.54 326,282 -8.18(-3.47%)
Apr 23, 2018 234.77 236.19 233.86 235.71 213,653 +1.25(+0.53%)
Apr 20, 2018 236.55 236.68 232.89 234.46 242,651 -1.81(-0.76%)
Apr 19, 2018 234.74 236.93 233.33 236.27 290,478 +1.59(+0.68%)
Apr 18, 2018 233.69 235.30 233.15 234.67 316,704 +2.50(+1.08%)
Apr 17, 2018 231.16 234.54 231.16 232.17 380,908 +2.04(+0.89%)
Apr 16, 2018 229.80 230.97 228.81 230.14 238,078 +1.81(+0.79%)
Apr 13, 2018 230.03 230.03 226.50 228.33 465,914 -0.48(-0.21%)
Apr 12, 2018 227.49 231.00 226.73 228.81 407,852 +2.39(+1.06%)
Apr 11, 2018 225.82 229.06 225.45 226.42 325,965 -0.25(-0.11%)
Apr 10, 2018 231.29 231.69 226.37 226.67 393,219 -2.08(-0.91%)
Apr 09, 2018 229.43 231.64 228.24 228.75 288,671 +0.74(+0.32%)
Apr 06, 2018 229.83 231.85 226.31 228.01 668,801 -4.16(-1.79%)
Apr 05, 2018 232.34 234.05 230.40 232.17 303,961 +0.96(+0.42%)
Apr 04, 2018 226.67 231.40 225.33 231.21 470,353 +0.69(+0.30%)
Apr 03, 2018 225.77 230.64 225.77 230.52 535,862 +5.09(+2.26%)
Apr 02, 2018 229.41 229.77 222.53 225.43 576,210 -3.87(-1.69%)
Mar 29, 2018 229.30 229.30 229.30 0 +4.07(+1.81%)
Mar 28, 2018 227.64 228.30 223.54 225.23 538,850 -1.42(-0.63%)
Mar 27, 2018 234.66 235.32 225.16 226.65 659,860 -6.64(-2.85%)
Mar 26, 2018 230.41 233.78 228.46 233.29 529,114 +7.35(+3.25%)
Mar 23, 2018 222.09 230.37 221.60 225.94 595,033 +4.30(+1.94%)
Mar 22, 2018 225.40 226.82 221.28 221.64 416,129 -5.80(-2.55%)
Mar 21, 2018 228.80 231.15 227.32 227.44 356,180 -0.76(-0.33%)
Mar 20, 2018 226.04 229.55 226.04 228.20 825,444 +2.24(+0.99%)
Mar 19, 2018 225.96 227.02 224.26 225.96 535,856 -0.08(-0.04%)
Mar 16, 2018 225.21 227.58 224.20 226.04 1,240,593 +0.20(+0.09%)
Mar 15, 2018 227.93 227.95 224.67 225.84 574,348 -1.46(-0.64%)
Mar 14, 2018 230.71 231.28 226.56 227.30 754,904 -2.81(-1.22%)
Mar 13, 2018 231.30 231.92 229.23 230.11 541,721 +0.45(+0.20%)
Mar 12, 2018 234.87 235.08 229.05 229.66 576,750 -5.22(-2.22%)
Mar 09, 2018 233.07 235.20 231.81 234.88 347,566 +2.74(+1.18%)
Mar 08, 2018 232.33 233.22 229.62 232.14 426,683 +1.25(+0.54%)
Mar 07, 2018 231.41 225.88 230.89 554,117 +0.83(+0.36%)
Mar 06, 2018 231.60 232.66 228.93 230.06 443,290 -1.30(-0.56%)
Mar 05, 2018 232.42 225.40 231.36 671,177 -0.69(-0.30%)
Mar 02, 2018 230.23 233.46 227.01 232.05 537,313 +0.48(+0.21%)
Mar 01, 2018 233.93 237.34 230.00 231.57 708,743 -1.51(-0.65%)
Feb 28, 2018 234.75 237.10 232.99 233.08 1,230,864 -0.67(-0.29%)
Feb 27, 2018 237.22 240.68 233.48 233.75 606,425 -3.03(-1.28%)
Feb 26, 2018 237.65 238.31 234.93 236.78 851,858 +1.02(+0.43%)
Feb 23, 2018 234.55 235.94 231.03 235.76 565,636 +1.95(+0.83%)
Feb 22, 2018 232.88 233.81 578,388 -6.52(-2.71%)
Feb 21, 2018 236.49 245.49 235.83 240.33 956,375 +4.23(+1.79%)
Feb 20, 2018 235.41 239.44 232.21 236.10 881,876 +0.36(+0.15%)
Feb 16, 2018 235.74 235.74 235.74 0 +9.15(+4.04%)
Feb 15, 2018 216.54 226.67 216.54 226.59 1,178,474 +12.41(+5.80%)
Feb 14, 2018 209.98 215.12 209.70 214.18 553,804 +3.50(+1.66%)
Feb 13, 2018 211.41 210.68 834,421 +2.24(+1.08%)
Feb 12, 2018 205.24 210.66 202.39 208.44 494,590 +4.10(+2.01%)
Feb 09, 2018 201.95 206.10 197.46 204.34 563,088 +4.38(+2.19%)
Feb 08, 2018 208.19 209.58 199.91 199.95 372,816 -8.38(-4.02%)
Feb 07, 2018 201.99 211.54 201.76 208.34 411,023 +6.34(+3.14%)
Feb 06, 2018 197.93 203.72 196.71 201.99 624,696 -3.65(-1.77%)
Feb 05, 2018 214.41 214.76 200.54 205.64 466,521 -10.64(-4.92%)
Feb 02, 2018 216.22 217.71 213.98 216.28 580,179 +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.