Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 182.26 183.10 180.84 182.96 274,900 +0.23(+0.13%)
May 30, 2019 182.73 184.63 182.18 182.73 244,201 +0.42(+0.23%)
May 29, 2019 182.41 183.81 181.41 182.31 284,836 -0.18(-0.10%)
May 28, 2019 183.30 184.22 182.42 182.49 388,941 -0.85(-0.46%)
May 24, 2019 183.16 184.31 181.95 183.33 209,426 +1.09(+0.60%)
May 23, 2019 185.07 185.88 180.30 182.25 363,204 -4.32(-2.31%)
May 22, 2019 187.81 187.81 185.97 186.56 229,581 -1.74(-0.92%)
May 21, 2019 187.71 188.66 186.54 188.30 207,200 +1.80(+0.97%)
May 20, 2019 183.42 187.25 183.42 186.50 274,474 +2.62(+1.43%)
May 17, 2019 184.00 185.78 183.36 183.88 246,086 -1.54(-0.83%)
May 16, 2019 183.35 187.01 182.88 185.42 316,750 +3.31(+1.81%)
May 15, 2019 181.16 183.13 179.45 182.11 188,124 -0.65(-0.36%)
May 14, 2019 182.67 184.70 181.64 182.76 214,811 +0.41(+0.22%)
May 13, 2019 182.24 183.08 179.99 182.35 470,596 -2.90(-1.56%)
May 10, 2019 183.90 185.57 181.55 185.25 356,409 +1.03(+0.56%)
May 09, 2019 182.48 185.07 181.41 184.22 343,548 +0.41(+0.22%)
May 08, 2019 184.70 185.93 182.04 183.81 459,029 -1.45(-0.78%)
May 07, 2019 185.43 186.61 183.72 185.26 406,230 -1.86(-0.99%)
May 06, 2019 184.51 187.52 184.51 187.11 379,394 -1.23(-0.66%)
May 03, 2019 184.44 189.28 183.94 188.35 474,611 +3.91(+2.12%)
May 02, 2019 191.51 192.32 178.17 184.44 992,049 -13.78(-6.95%)
May 01, 2019 198.62 200.74 198.07 198.22 251,149 +0.50(+0.25%)
Apr 30, 2019 196.51 198.01 195.44 197.72 370,721 +1.46(+0.74%)
Apr 29, 2019 197.05 198.56 195.81 196.26 272,351 -0.53(-0.27%)
Apr 26, 2019 198.33 198.76 195.99 196.79 287,738 -1.58(-0.80%)
Apr 25, 2019 200.48 201.24 196.09 198.38 299,671 -1.79(-0.90%)
Apr 24, 2019 200.76 201.44 199.34 200.17 309,755 -0.29(-0.15%)
Apr 23, 2019 195.92 201.72 195.92 200.46 398,655 +5.84(+3.00%)
Apr 22, 2019 195.74 195.74 193.69 194.62 195,705 -1.61(-0.82%)
Apr 18, 2019 196.35 197.75 195.71 196.23 195,428 +0.84(+0.43%)
Apr 17, 2019 196.76 198.08 194.54 195.38 298,208 -0.98(-0.50%)
Apr 16, 2019 195.59 196.96 194.89 196.36 280,764 +1.67(+0.86%)
Apr 15, 2019 194.62 194.79 192.89 194.69 490,713 -0.10(-0.05%)
Apr 12, 2019 194.60 195.44 193.92 194.79 370,818 +1.56(+0.80%)
Apr 11, 2019 188.58 194.17 187.89 193.23 410,184 +4.71(+2.50%)
Apr 10, 2019 188.89 189.06 187.25 188.53 230,197 -0.58(-0.31%)
Apr 09, 2019 189.16 190.52 187.61 189.10 528,542 -1.20(-0.63%)
Apr 08, 2019 187.62 190.53 186.72 190.30 234,110 +1.27(+0.67%)
Apr 05, 2019 186.31 189.09 186.31 189.03 286,500 +2.94(+1.58%)
Apr 04, 2019 185.60 188.58 185.60 186.09 270,407 +0.77(+0.42%)
Apr 03, 2019 188.23 188.43 183.98 185.32 309,098 -1.95(-1.04%)
Apr 02, 2019 189.01 189.22 187.03 187.27 301,135 -1.44(-0.76%)
Apr 01, 2019 185.43 188.97 185.38 188.71 407,699 +4.66(+2.53%)
Mar 29, 2019 183.60 184.44 183.35 184.06 305,975 +1.86(+1.02%)
Mar 28, 2019 180.59 182.41 180.04 182.20 224,464 +1.90(+1.05%)
Mar 27, 2019 176.06 182.59 175.00 180.30 387,190 -0.25(-0.14%)
Mar 26, 2019 181.84 182.83 178.62 180.55 361,425 -0.11(-0.06%)
Mar 25, 2019 180.69 181.88 179.28 180.66 290,516 +0.21(+0.12%)
Mar 22, 2019 183.42 183.92 179.09 180.44 540,129 -4.16(-2.25%)
Mar 21, 2019 181.21 185.27 181.21 184.60 194,499 +2.72(+1.49%)
Mar 20, 2019 182.25 183.68 181.10 181.88 339,158 -0.22(-0.12%)
Mar 19, 2019 184.94 186.10 181.29 182.10 369,182 -2.14(-1.16%)
Mar 18, 2019 181.88 185.01 180.94 184.24 371,238 +2.66(+1.47%)
Mar 15, 2019 184.12 185.01 179.91 181.58 1,287,733 -2.57(-1.39%)
Mar 14, 2019 184.74 184.98 182.34 184.15 579,694 -0.47(-0.25%)
Mar 13, 2019 181.69 186.13 181.69 184.62 508,002 +3.68(+2.03%)
Mar 12, 2019 178.50 181.06 177.33 180.94 734,201 +2.82(+1.58%)
Mar 11, 2019 175.25 178.42 174.34 178.12 638,457 +0.35(+0.20%)
Mar 08, 2019 177.36 178.00 176.47 177.77 342,562 -1.19(-0.66%)
Mar 07, 2019 180.81 180.81 177.18 178.96 577,073 -2.76(-1.52%)
Mar 06, 2019 183.74 185.36 181.24 181.72 328,172 -1.67(-0.91%)
Mar 05, 2019 183.84 184.87 182.88 183.39 545,153 +0.07(+0.04%)
Mar 04, 2019 188.29 188.67 182.64 183.32 507,906 -3.22(-1.73%)
Mar 01, 2019 186.89 187.91 184.00 186.54 489,583 +0.52(+0.28%)
Feb 28, 2019 186.70 189.33 183.88 186.02 602,166 -0.74(-0.39%)
Feb 27, 2019 188.03 189.15 186.07 186.76 292,684 -1.59(-0.84%)
Feb 26, 2019 189.51 191.12 188.28 188.35 508,551 -1.39(-0.74%)
Feb 25, 2019 194.24 194.52 189.25 189.74 541,747 -3.12(-1.62%)
Feb 22, 2019 192.87 194.17 192.12 192.86 353,031 +0.06(+0.03%)
Feb 21, 2019 195.54 196.15 191.71 192.80 241,872 -2.60(-1.33%)
Feb 20, 2019 193.46 195.92 192.85 195.40 341,322 +2.50(+1.30%)
Feb 19, 2019 193.46 193.97 191.37 192.90 377,926 -1.51(-0.77%)
Feb 15, 2019 191.60 198.77 191.60 194.40 542,693 +4.62(+2.43%)
Feb 14, 2019 182.94 193.60 179.00 189.78 743,935 -1.34(-0.70%)
Feb 13, 2019 189.84 191.96 189.51 191.12 296,151 +1.52(+0.80%)
Feb 12, 2019 187.72 191.95 187.57 189.60 294,386 +3.29(+1.77%)
Feb 11, 2019 186.10 187.23 184.79 186.30 377,515 +1.14(+0.62%)
Feb 08, 2019 185.27 186.12 183.38 185.16 351,586 -0.87(-0.47%)
Feb 07, 2019 185.79 186.68 183.79 186.03 286,013 -0.73(-0.39%)
Feb 06, 2019 187.03 188.05 185.89 186.76 358,183 -0.66(-0.35%)
Feb 05, 2019 186.91 187.64 184.76 187.42 243,234 +0.43(+0.23%)
Feb 04, 2019 182.61 187.05 182.61 186.99 283,561 +4.39(+2.40%)
Feb 01, 2019 183.77 185.10 181.53 182.61 419,734 -0.07(-0.04%)
Jan 31, 2019 183.76 184.91 181.97 182.68 450,264 -2.07(-1.12%)
Jan 30, 2019 184.00 185.68 180.46 184.75 259,117 +2.07(+1.13%)
Jan 29, 2019 181.44 184.44 181.06 182.68 201,802 +1.65(+0.91%)
Jan 28, 2019 177.11 181.12 176.74 181.02 287,875 +2.21(+1.24%)
Jan 25, 2019 178.04 180.98 177.51 178.81 303,216 +2.68(+1.52%)
Jan 24, 2019 174.56 177.47 173.60 176.13 220,863 +2.16(+1.24%)
Jan 23, 2019 171.95 176.93 171.24 173.97 285,419 +0.10(+0.06%)
Jan 22, 2019 176.58 176.59 172.62 173.87 400,605 -3.35(-1.89%)
Jan 18, 2019 175.20 178.43 175.20 177.23 357,802 +2.81(+1.61%)
Jan 17, 2019 171.68 176.18 171.68 174.42 341,973 +1.37(+0.79%)
Jan 16, 2019 174.20 174.75 171.47 173.05 400,710 -1.70(-0.97%)
Jan 15, 2019 173.18 175.28 172.39 174.75 494,373 +1.29(+0.74%)
Jan 14, 2019 171.04 174.34 169.98 173.46 773,664 +1.34(+0.78%)
Jan 11, 2019 169.89 172.34 167.57 172.12 685,769 +1.76(+1.03%)
Jan 10, 2019 169.89 170.61 167.30 170.36 733,545 +0.20(+0.12%)
Jan 09, 2019 172.54 172.54 168.12 170.16 686,329 -2.10(-1.22%)
Jan 08, 2019 175.45 175.91 170.99 172.25 548,582 -1.17(-0.67%)
Jan 07, 2019 172.48 175.36 170.14 173.42 472,003 +0.42(+0.24%)
Jan 04, 2019 169.81 174.07 169.60 173.00 365,148 +5.91(+3.54%)
Jan 03, 2019 169.43 169.62 165.58 167.09 552,968 -3.29(-1.93%)
Jan 02, 2019 166.01 170.68 165.22 170.39 399,404 +1.99(+1.18%)
Dec 31, 2018 167.12 170.22 167.12 168.40 533,652 +1.89(+1.14%)
Dec 28, 2018 167.01 169.07 165.32 166.50 467,539 +0.53(+0.32%)
Dec 27, 2018 159.18 165.97 158.87 165.97 538,217 +3.37(+2.07%)
Dec 26, 2018 157.39 162.84 154.31 162.60 486,282 +5.95(+3.80%)
Dec 24, 2018 157.21 159.34 153.79 156.64 385,716 -2.24(-1.41%)
Dec 21, 2018 162.71 165.55 158.78 158.88 941,068 -5.01(-3.06%)
Dec 20, 2018 165.85 170.78 161.79 163.89 498,699 -3.12(-1.87%)
Dec 19, 2018 173.47 176.83 166.07 167.01 561,146 -7.38(-4.23%)
Dec 18, 2018 175.64 178.31 173.69 174.39 427,207 -0.24(-0.14%)
Dec 17, 2018 175.00 178.84 173.02 174.63 455,757 -0.83(-0.47%)
Dec 14, 2018 174.64 178.55 174.28 175.47 482,909 -1.23(-0.70%)
Dec 13, 2018 179.34 179.34 175.43 176.69 442,150 -2.61(-1.46%)
Dec 12, 2018 179.44 183.23 178.69 179.31 383,446 +1.80(+1.01%)
Dec 11, 2018 179.32 180.18 175.51 177.51 472,286 +0.93(+0.53%)
Dec 10, 2018 177.85 180.51 173.14 176.58 733,491 +0.95(+0.54%)
Dec 07, 2018 179.27 182.29 175.38 175.63 518,169 -3.89(-2.17%)
Dec 06, 2018 176.70 179.66 172.20 179.53 1,101,415 -0.65(-0.36%)
Dec 04, 2018 189.09 191.44 179.69 180.17 688,933 -9.12(-4.82%)
Dec 03, 2018 193.33 194.19 187.92 189.29 705,778 -1.39(-0.73%)
Nov 30, 2018 190.18 191.59 189.08 190.68 423,237 +0.57(+0.30%)
Nov 29, 2018 188.35 191.14 187.36 190.11 347,135 +1.55(+0.82%)
Nov 28, 2018 180.55 188.61 180.24 188.56 429,304 +8.71(+4.84%)
Nov 27, 2018 186.74 187.76 177.63 179.85 683,252 -7.75(-4.13%)
Nov 26, 2018 188.29 190.39 187.12 187.60 345,669 +1.18(+0.63%)
Nov 23, 2018 184.75 188.24 184.75 186.42 116,987 +1.00(+0.54%)
Nov 21, 2018 185.42 185.42 185.42 0 +0.61(+0.33%)
Nov 20, 2018 182.58 185.78 180.97 184.81 415,922 -1.87(-1.00%)
Nov 19, 2018 191.18 191.18 185.68 186.68 513,812 -4.05(-2.12%)
Nov 16, 2018 188.37 191.91 187.04 190.73 334,736 +1.18(+0.62%)
Nov 15, 2018 186.30 191.27 185.67 189.55 319,732 +1.44(+0.76%)
Nov 14, 2018 189.63 191.53 187.43 188.11 470,835 +0.24(+0.13%)
Nov 13, 2018 187.49 189.93 186.18 187.87 478,072 -0.84(-0.44%)
Nov 12, 2018 196.09 196.53 188.06 188.71 798,679 -8.39(-4.26%)
Nov 09, 2018 191.17 197.80 188.82 197.10 646,666 +3.16(+1.63%)
Nov 08, 2018 210.63 213.32 188.88 193.94 1,401,208 -12.36(-5.99%)
Nov 07, 2018 202.49 207.49 199.60 206.29 466,669 +5.36(+2.67%)
Nov 06, 2018 199.07 202.87 198.51 200.93 369,031 +1.53(+0.76%)
Nov 05, 2018 195.01 200.09 193.97 199.41 410,843 +5.09(+2.62%)
Nov 02, 2018 198.18 199.78 193.88 194.31 544,316 -3.08(-1.56%)
Nov 01, 2018 192.60 198.09 192.60 197.39 330,200 +4.85(+2.52%)
Oct 31, 2018 191.14 196.23 191.14 192.54 483,061 +3.81(+2.02%)
Oct 30, 2018 183.05 188.96 182.42 188.74 434,117 +4.91(+2.67%)
Oct 29, 2018 193.55 193.55 182.34 183.83 740,770 -7.29(-3.81%)
Oct 26, 2018 191.48 194.19 190.01 191.12 442,193 -1.92(-1.00%)
Oct 25, 2018 196.43 197.70 191.95 193.04 553,051 -2.42(-1.24%)
Oct 24, 2018 205.65 205.65 195.13 195.46 428,373 -9.74(-4.75%)
Oct 23, 2018 204.95 209.66 204.47 205.20 495,958 -2.96(-1.42%)
Oct 22, 2018 207.52 208.51 205.22 208.16 470,846 +1.57(+0.76%)
Oct 19, 2018 206.87 209.14 205.44 206.59 409,173 +1.07(+0.52%)
Oct 18, 2018 203.99 207.24 201.77 205.53 350,682 +0.08(+0.04%)
Oct 17, 2018 207.12 207.89 204.68 205.45 263,237 -1.91(-0.92%)
Oct 16, 2018 207.11 207.60 204.31 207.36 338,740 +1.13(+0.55%)
Oct 15, 2018 201.12 207.70 200.92 206.23 442,871 +6.84(+3.43%)
Oct 12, 2018 208.10 209.28 197.02 199.39 816,077 -6.02(-2.93%)
Oct 11, 2018 213.67 213.67 204.71 205.41 737,874 -13.07(-5.98%)
Oct 10, 2018 227.72 227.87 218.19 218.48 394,767 -9.60(-4.21%)
Oct 09, 2018 230.03 230.47 227.23 228.08 213,600 -2.06(-0.90%)
Oct 08, 2018 230.05 231.18 229.16 230.14 583,557 -0.12(-0.05%)
Oct 05, 2018 229.01 230.40 227.94 230.26 243,280 +2.42(+1.06%)
Oct 04, 2018 228.07 229.56 225.98 227.84 196,791 -0.23(-0.10%)
Oct 03, 2018 227.05 229.27 226.17 228.07 322,299 +2.41(+1.07%)
Oct 02, 2018 227.42 227.66 224.91 225.66 335,053 -1.16(-0.51%)
Oct 01, 2018 227.23 227.60 225.12 226.83 255,374 +1.15(+0.51%)
Sep 28, 2018 225.62 226.83 221.36 225.68 218,883 +0.08(+0.04%)
Sep 27, 2018 225.54 227.99 224.49 225.60 240,270 +0.66(+0.29%)
Sep 26, 2018 226.20 226.38 222.83 224.94 280,519 -0.50(-0.22%)
Sep 25, 2018 224.44 227.24 224.18 225.44 294,082 +1.62(+0.72%)
Sep 24, 2018 224.60 225.60 221.98 223.82 293,314 -1.53(-0.68%)
Sep 21, 2018 220.70 226.39 220.70 225.35 840,927 +4.99(+2.26%)
Sep 20, 2018 222.98 223.56 217.62 220.37 519,970 -1.74(-0.79%)
Sep 19, 2018 226.67 228.52 221.35 222.11 526,131 -5.26(-2.31%)
Sep 18, 2018 226.93 228.55 226.80 227.37 313,388 +0.45(+0.20%)
Sep 17, 2018 222.48 227.48 220.96 226.92 343,032 +4.05(+1.81%)
Sep 14, 2018 219.90 223.69 219.90 222.88 297,178 +3.49(+1.59%)
Sep 13, 2018 216.88 219.55 216.54 219.39 205,400 +2.76(+1.27%)
Sep 12, 2018 216.80 217.65 213.59 216.63 222,678 +1.81(+0.84%)
Sep 11, 2018 218.26 218.53 214.27 214.82 590,143 -3.58(-1.64%)
Sep 10, 2018 217.50 219.59 217.07 218.40 276,377 +1.87(+0.86%)
Sep 07, 2018 218.12 218.12 214.80 216.53 167,481 -2.14(-0.98%)
Sep 06, 2018 215.67 219.93 215.64 218.67 249,425 +3.14(+1.46%)
Sep 05, 2018 213.66 216.11 212.26 215.54 367,247 +1.08(+0.51%)
Sep 04, 2018 214.88 215.65 213.51 214.45 303,818 -1.00(-0.46%)
Aug 31, 2018 215.45 215.45 215.45 0 +3.08(+1.45%)
Aug 30, 2018 216.62 216.94 211.89 212.37 241,254 -4.54(-2.09%)
Aug 29, 2018 217.62 218.42 215.98 216.91 200,922 -1.34(-0.62%)
Aug 28, 2018 220.01 220.50 216.99 218.26 331,102 -1.97(-0.89%)
Aug 27, 2018 218.92 221.31 217.64 220.22 180,759 +2.64(+1.22%)
Aug 24, 2018 217.19 217.89 215.07 217.58 479,220 +0.49(+0.23%)
Aug 23, 2018 220.26 220.29 216.37 217.09 317,525 -3.39(-1.54%)
Aug 22, 2018 221.75 221.91 219.86 220.48 218,497 -2.26(-1.01%)
Aug 21, 2018 217.92 223.18 217.62 222.74 421,104 +4.28(+1.96%)
Aug 20, 2018 218.00 219.32 216.69 218.46 203,669 +1.18(+0.54%)
Aug 17, 2018 215.20 218.03 213.44 217.28 238,642 +2.50(+1.16%)
Aug 16, 2018 213.92 217.85 212.82 214.78 337,223 +3.25(+1.54%)
Aug 15, 2018 212.57 213.21 210.75 211.53 332,232 -2.26(-1.06%)
Aug 14, 2018 212.03 215.79 211.72 213.79 315,760 +2.43(+1.15%)
Aug 13, 2018 209.00 212.68 208.45 211.37 287,251 +2.36(+1.13%)
Aug 10, 2018 207.34 210.97 206.46 209.00 319,897 +1.05(+0.51%)
Aug 09, 2018 206.50 209.56 205.79 207.95 257,630 +1.61(+0.78%)
Aug 08, 2018 205.81 206.98 204.42 206.34 268,926 +0.98(+0.48%)
Aug 07, 2018 205.00 206.07 204.62 205.36 297,722 +0.12(+0.06%)
Aug 06, 2018 207.54 209.25 203.57 205.23 338,709 -2.11(-1.02%)
Aug 03, 2018 212.89 213.24 207.18 207.34 905,181 -4.22(-1.99%)
Aug 02, 2018 202.68 212.09 200.80 211.56 608,135 +9.90(+4.91%)
Aug 01, 2018 205.03 206.20 201.52 201.66 520,299 -3.13(-1.53%)
Jul 31, 2018 201.56 206.03 200.73 204.78 458,580 +4.45(+2.22%)
Jul 30, 2018 203.62 204.88 199.85 200.34 231,998 -3.29(-1.61%)
Jul 27, 2018 203.65 206.02 202.75 203.62 232,952 +0.48(+0.24%)
Jul 26, 2018 199.59 203.94 198.49 203.14 501,131 +3.37(+1.68%)
Jul 25, 2018 198.46 200.32 195.14 199.78 371,084 +0.32(+0.16%)
Jul 24, 2018 200.46 201.83 197.98 199.45 267,731 +0.18(+0.09%)
Jul 23, 2018 199.94 201.09 198.51 199.28 304,594 -0.48(-0.24%)
Jul 20, 2018 199.15 200.80 198.96 199.76 286,764 -0.05(-0.03%)
Jul 19, 2018 200.34 201.88 198.44 199.81 257,961 -1.10(-0.55%)
Jul 18, 2018 200.22 202.10 199.27 200.91 476,546 +0.91(+0.46%)
Jul 17, 2018 198.95 200.52 198.83 200.00 292,679 +0.57(+0.29%)
Jul 16, 2018 198.19 200.54 198.19 199.43 261,363 +1.73(+0.88%)
Jul 13, 2018 195.69 198.58 195.59 197.69 254,536 +1.84(+0.94%)
Jul 12, 2018 196.54 197.05 194.85 195.85 341,888 +0.87(+0.45%)
Jul 11, 2018 194.36 196.59 194.10 194.98 284,713 -1.41(-0.72%)
Jul 10, 2018 196.27 198.12 194.43 196.39 306,031 +0.54(+0.27%)
Jul 09, 2018 192.35 196.60 192.35 195.86 375,999 +4.61(+2.41%)
Jul 06, 2018 191.09 192.86 189.39 191.24 186,653 +0.07(+0.04%)
Jul 05, 2018 191.64 191.64 187.97 191.17 305,429 +0.69(+0.36%)
Jul 03, 2018 190.49 190.49 190.49 0 -0.49(-0.26%)
Jul 02, 2018 189.00 191.87 187.54 190.98 509,810 +0.48(+0.25%)
Jun 29, 2018 189.67 192.69 188.10 190.50 594,323 +0.87(+0.46%)
Jun 28, 2018 186.87 190.25 186.29 189.63 330,210 +2.76(+1.48%)
Jun 27, 2018 188.61 191.16 186.86 186.87 362,260 -1.26(-0.67%)
Jun 26, 2018 188.22 189.68 186.29 188.12 574,064 +0.06(+0.03%)
Jun 25, 2018 185.44 189.11 184.94 188.06 370,715 +0.93(+0.50%)
Jun 22, 2018 187.62 187.98 185.42 187.13 403,792 +1.12(+0.60%)
Jun 21, 2018 187.03 188.26 185.01 186.02 481,395 -1.95(-1.04%)
Jun 20, 2018 189.71 189.91 187.72 187.97 387,148 -0.54(-0.29%)
Jun 19, 2018 193.26 193.26 187.70 188.51 418,401 -6.34(-3.26%)
Jun 18, 2018 191.70 195.46 191.69 194.86 310,730 +1.08(+0.56%)
Jun 15, 2018 194.00 190.81 193.78 765,532 +0.50(+0.26%)
Jun 14, 2018 195.08 195.46 192.28 193.27 306,208 -0.62(-0.32%)
Jun 13, 2018 195.02 195.80 193.46 193.90 413,738 -0.99(-0.51%)
Jun 12, 2018 197.62 198.11 194.28 194.89 338,202 -3.53(-1.78%)
Jun 11, 2018 198.59 199.74 198.06 198.42 220,630 -0.47(-0.24%)
Jun 08, 2018 195.19 199.13 194.11 198.90 523,161 +3.34(+1.71%)
Jun 07, 2018 198.23 199.21 193.31 195.56 530,380 -2.31(-1.17%)
Jun 06, 2018 198.19 197.87 464,807 +2.17(+1.11%)
Jun 05, 2018 197.54 198.31 195.59 195.70 462,897 -1.38(-0.70%)
Jun 04, 2018 197.12 198.61 196.21 197.08 820,666 +0.90(+0.46%)
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.