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 (%)
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%)
Nov 01, 2016 141.24 142.18 139.95 141.16 310,902 +0.18(+0.13%)
Oct 31, 2016 140.23 141.50 139.84 140.97 206,213 +1.13(+0.81%)
Oct 28, 2016 138.99 141.03 138.99 139.85 206,330 +0.82(+0.59%)
Oct 27, 2016 139.37 139.40 137.50 139.02 295,884 -0.14(-0.10%)
Oct 26, 2016 136.13 139.45 135.46 139.16 379,901 +2.35(+1.72%)
Oct 25, 2016 136.34 137.29 135.97 136.81 311,137 +0.54(+0.40%)
Oct 24, 2016 137.51 137.60 136.10 136.27 271,732 +0.26(+0.19%)
Oct 21, 2016 136.72 136.72 135.79 136.01 174,958 -1.32(-0.96%)
Oct 20, 2016 139.08 139.30 137.04 137.33 235,515 -1.64(-1.18%)
Oct 19, 2016 140.61 141.25 138.48 138.97 285,481 -1.32(-0.94%)
Oct 18, 2016 139.72 141.11 139.19 140.29 225,939 +1.14(+0.82%)
Oct 17, 2016 137.12 139.41 136.95 139.15 313,283 +2.33(+1.71%)
Oct 14, 2016 136.32 137.49 136.32 136.81 205,076 +0.88(+0.65%)
Oct 13, 2016 135.47 136.17 134.72 135.93 248,880 -0.31(-0.22%)
Oct 12, 2016 134.98 137.28 134.33 136.24 277,283 +1.57(+1.17%)
Oct 11, 2016 136.16 136.16 133.87 134.66 287,103 -1.88(-1.38%)
Oct 10, 2016 135.66 137.48 134.95 136.54 304,326 +0.88(+0.65%)
Oct 07, 2016 136.12 136.14 134.49 135.66 427,307 -0.68(-0.50%)
Oct 06, 2016 134.87 136.35 134.81 136.34 299,741 +1.26(+0.93%)
Oct 05, 2016 134.96 135.71 134.36 135.08 319,434 +0.72(+0.53%)
Oct 04, 2016 134.23 135.07 133.62 134.37 372,818 +0.25(+0.18%)
Oct 03, 2016 133.89 134.22 132.51 134.12 278,972 +0.09(+0.06%)
Sep 30, 2016 134.67 134.86 132.79 134.04 334,478 +0.78(+0.58%)
Sep 29, 2016 135.15 135.23 132.08 133.26 206,461 -1.99(-1.47%)
Sep 28, 2016 134.46 135.64 133.69 135.25 237,778 +0.84(+0.62%)
Sep 27, 2016 135.38 135.90 134.18 134.41 266,236 -0.59(-0.43%)
Sep 26, 2016 133.91 135.89 133.65 135.00 305,301 +0.93(+0.69%)
Sep 23, 2016 133.79 134.97 133.45 134.07 305,556 -0.50(-0.37%)
Sep 22, 2016 132.05 134.85 131.72 134.57 453,361 +3.48(+2.65%)
Sep 21, 2016 130.32 131.21 130.26 131.09 783,708 +0.82(+0.63%)
Sep 20, 2016 131.40 132.09 130.24 130.27 613,219 -4.86(-3.60%)
Sep 19, 2016 137.06 137.78 134.98 135.13 619,791 -1.48(-1.08%)
Sep 16, 2016 139.34 139.69 136.42 136.60 558,671 -3.08(-2.21%)
Sep 15, 2016 139.13 140.09 138.21 139.69 441,899 +0.37(+0.26%)
Sep 14, 2016 140.95 141.86 139.03 139.32 295,202 -1.25(-0.89%)
Sep 13, 2016 142.65 142.82 140.48 140.57 206,023 -2.78(-1.94%)
Sep 12, 2016 141.53 144.27 139.99 143.35 282,470 +1.01(+0.71%)
Sep 09, 2016 144.85 145.12 142.30 142.34 231,430 -3.21(-2.20%)
Sep 08, 2016 145.66 146.27 145.03 145.54 216,018 +0.11(+0.08%)
Sep 07, 2016 145.33 146.00 145.17 145.43 301,732 -0.51(-0.35%)
Sep 06, 2016 145.24 146.31 145.24 145.94 258,852 +0.29(+0.20%)
Sep 02, 2016 145.03 145.65 145.65 145.65 222,628 +0.66(+0.45%)
Sep 01, 2016 144.30 145.47 144.30 144.99 262,671 +0.69(+0.48%)
Aug 31, 2016 144.28 144.49 142.00 144.30 318,450 -0.22(-0.15%)
Aug 30, 2016 145.29 145.80 143.79 144.52 275,212 -1.37(-0.94%)
Aug 29, 2016 144.75 146.23 144.75 145.89 157,894 +0.99(+0.68%)
Aug 26, 2016 146.12 147.22 144.30 144.90 215,591 -0.78(-0.53%)
Aug 25, 2016 145.40 146.33 144.69 145.68 174,164 +0.10(+0.07%)
Aug 24, 2016 146.15 146.35 145.01 145.58 120,648 -0.23(-0.16%)
Aug 23, 2016 147.30 147.75 145.39 145.80 242,124 -0.93(-0.64%)
Aug 22, 2016 146.49 147.34 145.91 146.74 183,978 +0.60(+0.41%)
Aug 19, 2016 145.87 146.18 144.71 146.13 259,217 +0.29(+0.20%)
Aug 18, 2016 144.46 146.13 144.46 145.85 465,404 +1.36(+0.94%)
Aug 17, 2016 143.37 144.67 143.04 144.49 288,327 +0.56(+0.39%)
Aug 16, 2016 146.84 146.84 143.88 143.93 217,590 -3.52(-2.39%)
Aug 15, 2016 146.00 147.62 145.29 147.45 265,260 +2.16(+1.49%)
Aug 12, 2016 145.87 146.38 144.83 145.29 333,123 -0.93(-0.64%)
Aug 11, 2016 146.21 147.53 145.47 146.22 442,824 +0.84(+0.58%)
Aug 10, 2016 147.28 147.77 145.23 145.38 543,057 -2.07(-1.41%)
Aug 09, 2016 146.42 147.53 146.24 147.45 366,046 +1.32(+0.91%)
Aug 08, 2016 148.20 148.37 146.11 146.13 332,072 -1.93(-1.31%)
Aug 05, 2016 150.21 151.02 147.88 148.06 472,702 -2.45(-1.63%)
Aug 04, 2016 151.64 154.26 149.91 150.51 529,164 -1.13(-0.75%)
Aug 03, 2016 150.81 151.90 150.19 151.64 593,770 +1.30(+0.86%)
Aug 02, 2016 150.31 151.30 149.78 150.34 368,322 -0.12(-0.08%)
Aug 01, 2016 150.04 151.78 149.85 150.46 499,633 +0.14(+0.09%)
Jul 29, 2016 150.28 150.93 149.57 150.32 220,575 +0.02(+0.01%)
Jul 28, 2016 149.53 150.58 149.42 150.31 245,943 +0.91(+0.61%)
Jul 27, 2016 149.03 150.09 148.69 149.40 373,161 +0.61(+0.41%)
Jul 26, 2016 147.72 149.45 147.72 148.79 319,504 +2.01(+1.37%)
Jul 25, 2016 147.22 147.83 146.38 146.78 246,181 -0.54(-0.37%)
Jul 22, 2016 146.61 147.59 145.69 147.32 256,500 +0.27(+0.18%)
Jul 21, 2016 148.08 148.11 146.53 147.05 255,277 -0.74(-0.50%)
Jul 20, 2016 148.03 148.43 147.22 147.79 262,167 +0.22(+0.15%)
Jul 19, 2016 148.11 149.71 146.62 147.57 567,652 -0.79(-0.53%)
Jul 18, 2016 150.36 150.36 148.25 148.37 224,334 -1.11(-0.75%)
Jul 15, 2016 150.13 150.54 149.38 149.48 262,928 -0.31(-0.21%)
Jul 14, 2016 151.89 152.07 149.65 149.79 291,950 -1.03(-0.68%)
Jul 13, 2016 151.25 151.60 150.73 150.82 365,576 +0.01(+0.01%)
Jul 12, 2016 152.33 153.53 150.16 150.81 246,152 -0.63(-0.41%)
Jul 11, 2016 150.71 152.42 150.58 151.44 239,846 +1.17(+0.78%)
Jul 08, 2016 149.67 151.06 149.33 150.27 346,497 +1.04(+0.69%)
Jul 07, 2016 150.14 150.42 148.45 149.24 285,019 -0.93(-0.62%)
Jul 06, 2016 148.50 150.86 147.24 150.17 434,141 +1.83(+1.23%)
Jul 05, 2016 146.59 148.58 145.56 148.34 405,979 +1.72(+1.17%)
Jul 01, 2016 147.50 146.62 146.62 146.62 402,620 +0.26(+0.18%)
Jun 30, 2016 143.50 146.36 143.18 146.36 504,146 +3.12(+2.18%)
Jun 29, 2016 141.54 144.19 141.18 143.24 551,424 +3.14(+2.24%)
Jun 28, 2016 139.11 140.12 137.83 140.11 350,304 +1.52(+1.10%)
Jun 27, 2016 139.37 139.69 136.73 138.58 369,976 -1.41(-1.01%)
Jun 24, 2016 137.76 141.50 137.76 139.99 840,953 -1.99(-1.40%)
Jun 23, 2016 142.49 142.49 140.80 141.98 244,823 +0.87(+0.62%)
Jun 22, 2016 141.15 141.73 140.84 141.11 252,710 +0.61(+0.43%)
Jun 21, 2016 140.50 141.11 139.77 140.50 322,027 +0.58(+0.42%)
Jun 20, 2016 140.62 141.27 139.78 139.92 268,766 +0.77(+0.55%)
Jun 17, 2016 139.31 139.41 137.85 139.15 404,823 +0.44(+0.31%)
Jun 16, 2016 138.42 139.31 137.15 138.71 186,696 -0.44(-0.32%)
Jun 15, 2016 139.33 139.79 138.20 139.16 249,767 +0.41(+0.30%)
Jun 14, 2016 138.82 139.14 137.84 138.75 214,135 -0.18(-0.13%)
Jun 13, 2016 141.08 141.54 138.81 138.93 253,044 -3.19(-2.24%)
Jun 10, 2016 142.03 143.04 141.55 142.12 406,652 -0.51(-0.36%)
Jun 09, 2016 141.56 142.89 141.56 142.63 430,627 +0.84(+0.60%)
Jun 08, 2016 137.71 142.22 137.71 141.79 609,770 +4.06(+2.95%)
Jun 07, 2016 138.30 138.93 137.19 137.73 387,961 -0.26(-0.19%)
Jun 06, 2016 137.49 138.45 136.97 137.99 361,140 +0.72(+0.53%)
Jun 03, 2016 136.45 137.62 136.27 137.27 384,883 +0.74(+0.54%)
Jun 02, 2016 136.32 136.73 135.80 136.53 429,729 +0.10(+0.08%)
Jun 01, 2016 133.11 136.55 133.11 136.42 367,675 +2.80(+2.09%)
May 31, 2016 135.12 135.44 132.48 133.63 283,845 -1.10(-0.81%)
May 27, 2016 134.07 134.72 134.72 134.72 365,424 +0.39(+0.29%)
May 26, 2016 132.62 134.38 132.62 134.33 296,647 +2.09(+1.58%)
May 25, 2016 132.01 133.00 131.80 132.24 273,763 +0.66(+0.50%)
May 24, 2016 129.77 132.01 128.97 131.58 522,954 -2.22(-1.66%)
May 23, 2016 134.50 134.50 133.18 133.80 312,942 -0.35(-0.26%)
May 20, 2016 134.15 134.99 133.23 134.15 312,861 +0.42(+0.31%)
May 19, 2016 133.26 134.19 132.43 133.73 180,327 -0.25(-0.19%)
May 18, 2016 133.25 135.24 132.61 133.99 355,800 +0.36(+0.27%)
May 17, 2016 133.75 134.56 132.71 133.63 297,180 -0.30(-0.23%)
May 16, 2016 133.00 134.89 132.21 133.93 334,265 +1.76(+1.33%)
May 13, 2016 133.22 133.85 130.97 132.17 365,419 -1.20(-0.90%)
May 12, 2016 133.85 134.40 132.25 133.37 353,721 -0.04(-0.03%)
May 11, 2016 135.85 136.64 132.86 133.41 345,800 -2.17(-1.60%)
May 10, 2016 134.78 136.26 134.03 135.58 693,211 +1.57(+1.17%)
May 09, 2016 134.15 134.73 132.47 134.01 369,429 -0.73(-0.54%)
May 06, 2016 131.94 136.15 131.65 134.74 834,478 +3.53(+2.69%)
May 05, 2016 126.41 133.19 126.06 131.21 531,950 +5.21(+4.13%)
May 04, 2016 125.77 126.59 124.44 126.00 422,578 -0.71(-0.56%)
May 03, 2016 125.71 127.16 125.36 126.71 290,953 -0.02(-0.01%)
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.