Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 248.84 249.42 243.05 245.06 408,875 -4.52(-1.81%)
Jan 30, 2020 245.61 249.72 245.61 249.57 288,031 +1.38(+0.56%)
Jan 29, 2020 258.29 258.50 246.07 248.19 646,657 -9.35(-3.63%)
Jan 28, 2020 258.07 260.03 254.78 257.55 340,328 +0.18(+0.07%)
Jan 27, 2020 255.45 258.65 254.65 257.37 246,329 -2.21(-0.85%)
Jan 24, 2020 260.79 260.83 257.66 259.58 241,874 -0.59(-0.23%)
Jan 23, 2020 258.51 261.22 257.62 260.17 178,245 +1.28(+0.49%)
Jan 22, 2020 259.29 260.16 256.99 258.90 260,148 -2.66(-1.02%)
Jan 21, 2020 260.08 262.52 259.12 261.55 318,289 +0.71(+0.27%)
Jan 17, 2020 261.28 261.38 259.87 260.84 214,608 +1.17(+0.45%)
Jan 16, 2020 258.55 260.14 258.00 259.68 366,641 +2.32(+0.90%)
Jan 15, 2020 255.09 259.15 255.09 257.36 252,429 +2.54(+1.00%)
Jan 14, 2020 256.77 256.77 253.91 254.81 328,447 -3.22(-1.25%)
Jan 13, 2020 254.73 258.55 253.69 258.03 197,350 +3.64(+1.43%)
Jan 10, 2020 259.38 262.62 254.03 254.39 409,301 -4.76(-1.84%)
Jan 09, 2020 253.43 260.10 252.61 259.15 1,024,593 +6.62(+2.62%)
Jan 08, 2020 252.28 256.12 250.04 252.53 1,123,618 +1.41(+0.56%)
Jan 07, 2020 248.81 251.94 246.98 251.12 461,115 +2.31(+0.93%)
Jan 06, 2020 249.72 250.94 246.80 248.81 484,221 +1.41(+0.57%)
Jan 03, 2020 237.73 247.70 236.52 247.41 434,543 +7.18(+2.99%)
Jan 02, 2020 236.61 240.22 235.68 240.22 218,152 +4.67(+1.98%)
Dec 31, 2019 236.51 238.04 235.09 235.56 152,516 -0.87(-0.37%)
Dec 30, 2019 236.12 237.75 235.26 236.43 130,961 +0.69(+0.29%)
Dec 27, 2019 237.92 238.34 235.55 235.73 158,799 -1.44(-0.61%)
Dec 26, 2019 238.63 239.23 235.93 237.17 154,327 -1.31(-0.55%)
Dec 24, 2019 240.50 240.96 237.96 238.48 98,517 -1.41(-0.59%)
Dec 23, 2019 239.11 241.71 237.63 239.88 215,998 +1.30(+0.54%)
Dec 20, 2019 244.14 244.14 236.87 238.59 614,218 -0.12(-0.05%)
Dec 19, 2019 236.28 238.78 235.46 238.71 356,750 +2.38(+1.00%)
Dec 18, 2019 237.12 237.17 234.96 236.34 309,764 -0.65(-0.27%)
Dec 17, 2019 237.08 237.25 235.26 236.98 246,998 +0.09(+0.04%)
Dec 16, 2019 237.21 238.25 235.93 236.90 230,844 +1.00(+0.43%)
Dec 13, 2019 237.70 240.17 235.37 235.89 188,302 -3.11(-1.30%)
Dec 12, 2019 238.19 240.63 238.12 239.00 240,591 +0.76(+0.32%)
Dec 11, 2019 236.67 238.29 235.27 238.24 260,369 +1.84(+0.78%)
Dec 10, 2019 238.03 238.66 235.96 236.40 222,764 -1.36(-0.57%)
Dec 09, 2019 237.25 238.65 235.47 237.76 259,541 -0.17(-0.07%)
Dec 06, 2019 239.25 239.61 237.59 237.93 268,181 +1.30(+0.55%)
Dec 05, 2019 239.60 239.96 235.89 236.63 416,190 -2.32(-0.97%)
Dec 04, 2019 235.01 239.95 234.73 238.95 474,774 +4.96(+2.12%)
Dec 03, 2019 232.94 235.60 232.49 234.00 406,187 -0.77(-0.33%)
Dec 02, 2019 235.36 236.49 233.27 234.77 462,980 -1.53(-0.65%)
Nov 29, 2019 236.54 238.36 234.82 236.30 152,303 -0.83(-0.35%)
Nov 27, 2019 233.97 237.27 232.88 237.12 250,607 +3.92(+1.68%)
Nov 26, 2019 234.37 235.13 232.82 233.20 380,627 +0.23(+0.10%)
Nov 25, 2019 234.37 234.88 232.28 232.97 304,043 -0.61(-0.26%)
Nov 22, 2019 235.73 236.32 232.06 233.58 350,573 -0.86(-0.37%)
Nov 21, 2019 237.01 237.10 233.64 234.44 362,811 -3.30(-1.39%)
Nov 20, 2019 239.74 240.76 236.23 237.74 346,782 -2.85(-1.19%)
Nov 19, 2019 242.00 243.87 240.53 240.59 273,474 -0.70(-0.29%)
Nov 18, 2019 239.40 241.38 239.00 241.30 381,872 +1.12(+0.47%)
Nov 15, 2019 239.45 242.33 239.45 240.17 300,201 +1.37(+0.57%)
Nov 14, 2019 237.07 239.98 237.07 238.81 379,726 +0.84(+0.35%)
Nov 13, 2019 235.71 238.94 234.01 237.97 340,315 +0.50(+0.21%)
Nov 12, 2019 234.85 239.59 234.26 237.46 328,457 +1.93(+0.82%)
Nov 11, 2019 233.76 237.49 232.05 235.54 321,571 +0.65(+0.27%)
Nov 08, 2019 234.77 236.49 232.58 234.89 485,113 +0.71(+0.30%)
Nov 07, 2019 224.41 237.63 219.73 234.18 687,765 +15.39(+7.03%)
Nov 06, 2019 215.08 218.79 215.05 218.79 309,405 +3.60(+1.67%)
Nov 05, 2019 214.16 215.44 212.20 215.19 304,027 +1.29(+0.60%)
Nov 04, 2019 216.85 216.85 212.88 213.90 257,450 -1.37(-0.64%)
Nov 01, 2019 212.47 217.08 212.43 215.27 374,957 +4.27(+2.03%)
Oct 31, 2019 209.56 211.00 207.69 211.00 196,431 +0.53(+0.25%)
Oct 30, 2019 207.59 210.59 206.26 210.47 178,516 +2.36(+1.13%)
Oct 29, 2019 207.59 209.20 207.22 208.11 312,832 -0.11(-0.05%)
Oct 28, 2019 207.58 209.78 207.58 208.22 192,068 +1.40(+0.68%)
Oct 25, 2019 206.51 209.04 206.21 206.82 185,553 +0.44(+0.21%)
Oct 24, 2019 203.75 206.95 201.68 206.38 295,252 +3.33(+1.64%)
Oct 23, 2019 200.71 203.20 198.48 203.05 328,125 +1.87(+0.93%)
Oct 22, 2019 197.84 201.71 196.41 201.18 340,222 +3.88(+1.97%)
Oct 21, 2019 197.51 198.74 196.77 197.30 193,747 +0.85(+0.43%)
Oct 18, 2019 198.25 198.26 195.00 196.45 222,022 -1.54(-0.78%)
Oct 17, 2019 200.66 201.31 197.86 198.00 251,346 -3.05(-1.52%)
Oct 16, 2019 199.50 201.50 198.31 201.04 198,496 +1.70(+0.85%)
Oct 15, 2019 199.32 201.06 198.43 199.34 274,754 +0.67(+0.34%)
Oct 14, 2019 197.41 199.64 196.79 198.67 193,516 +0.68(+0.34%)
Oct 11, 2019 196.90 199.83 196.90 197.99 210,900 +2.95(+1.51%)
Oct 10, 2019 191.84 196.95 191.84 195.04 247,328 +2.77(+1.44%)
Oct 09, 2019 192.40 193.83 191.32 192.27 158,305 +2.22(+1.17%)
Oct 08, 2019 190.98 192.50 188.97 190.06 273,157 -2.14(-1.11%)
Oct 07, 2019 191.25 194.03 190.38 192.20 235,838 +0.53(+0.28%)
Oct 04, 2019 190.23 191.99 188.18 191.66 254,106 +1.92(+1.01%)
Oct 03, 2019 187.81 189.92 185.60 189.75 228,574 +2.59(+1.38%)
Oct 02, 2019 191.86 191.86 186.63 187.16 284,321 -5.90(-3.06%)
Oct 01, 2019 198.83 199.96 192.11 193.06 343,812 -4.97(-2.51%)
Sep 30, 2019 199.53 201.26 197.82 198.03 195,244 -1.50(-0.75%)
Sep 27, 2019 201.34 202.06 198.04 199.53 245,444 -0.81(-0.41%)
Sep 26, 2019 200.38 201.45 199.08 200.34 243,302 +0.48(+0.24%)
Sep 25, 2019 199.63 200.50 198.57 199.87 195,409 +1.04(+0.52%)
Sep 24, 2019 200.01 201.39 198.52 198.83 251,467 +0.28(+0.14%)
Sep 23, 2019 199.54 200.47 198.40 198.55 203,514 -2.32(-1.15%)
Sep 20, 2019 204.75 204.98 200.34 200.87 477,947 -3.40(-1.67%)
Sep 19, 2019 206.04 206.44 204.11 204.27 195,051 -1.16(-0.56%)
Sep 18, 2019 206.63 206.76 203.41 205.43 300,981 -1.29(-0.62%)
Sep 17, 2019 207.34 208.43 205.10 206.72 279,895 -1.48(-0.71%)
Sep 16, 2019 205.71 208.93 205.56 208.20 296,350 +4.07(+1.99%)
Sep 13, 2019 203.50 205.59 203.50 204.13 264,587 +1.42(+0.70%)
Sep 12, 2019 206.12 206.53 201.86 202.71 359,630 -3.36(-1.63%)
Sep 11, 2019 204.06 206.53 203.33 206.06 215,274 +2.34(+1.15%)
Sep 10, 2019 201.60 203.77 199.20 203.73 241,699 +2.27(+1.13%)
Sep 09, 2019 201.52 202.67 198.75 201.45 392,585 +0.42(+0.21%)
Sep 06, 2019 201.34 203.09 200.28 201.03 247,583 +0.71(+0.35%)
Sep 05, 2019 196.40 200.76 196.29 200.32 409,157 +5.31(+2.72%)
Sep 04, 2019 196.10 196.68 194.21 195.01 248,988 +0.49(+0.25%)
Sep 03, 2019 193.25 194.94 191.91 194.53 216,122 -0.90(-0.46%)
Aug 30, 2019 195.37 196.56 194.80 195.42 170,581 +1.62(+0.83%)
Aug 29, 2019 192.03 194.38 191.25 193.81 194,319 +4.04(+2.13%)
Aug 28, 2019 187.70 190.67 186.64 189.77 240,828 +1.12(+0.59%)
Aug 27, 2019 191.26 191.57 187.64 188.65 162,286 -1.87(-0.98%)
Aug 26, 2019 192.02 192.41 188.56 190.52 306,175 +0.33(+0.17%)
Aug 23, 2019 193.58 195.11 189.37 190.19 362,584 -3.97(-2.05%)
Aug 22, 2019 195.56 196.03 192.90 194.17 168,676 -0.83(-0.43%)
Aug 21, 2019 195.13 196.29 194.10 195.00 196,073 +1.79(+0.93%)
Aug 20, 2019 193.37 193.93 192.07 193.21 173,785 -0.68(-0.35%)
Aug 19, 2019 194.94 195.50 193.58 193.89 196,981 +1.32(+0.69%)
Aug 16, 2019 191.15 193.89 189.91 192.57 312,213 +2.67(+1.41%)
Aug 15, 2019 187.43 190.11 186.22 189.90 328,255 +2.92(+1.56%)
Aug 14, 2019 187.55 188.38 185.56 186.97 355,126 -2.73(-1.44%)
Aug 13, 2019 190.40 192.88 189.25 189.70 192,915 -0.16(-0.08%)
Aug 12, 2019 193.67 193.67 188.78 189.86 235,653 -5.07(-2.60%)
Aug 09, 2019 197.24 197.24 194.04 194.93 230,696 -2.57(-1.30%)
Aug 08, 2019 193.95 198.52 193.95 197.50 377,815 +4.42(+2.29%)
Aug 07, 2019 189.28 193.69 188.57 193.08 586,517 +1.18(+0.62%)
Aug 06, 2019 189.02 192.49 187.42 191.90 474,481 +4.04(+2.15%)
Aug 05, 2019 189.51 191.64 183.83 187.86 550,770 -4.12(-2.15%)
Aug 02, 2019 199.21 200.13 189.67 191.98 915,160 -8.21(-4.10%)
Aug 01, 2019 195.54 201.50 191.19 200.19 1,221,871 -12.37(-5.82%)
Jul 31, 2019 217.07 218.97 212.57 212.57 408,037 -4.51(-2.08%)
Jul 30, 2019 215.91 217.10 214.37 217.07 203,035 -0.66(-0.30%)
Jul 29, 2019 217.97 218.42 216.15 217.74 161,965 -0.11(-0.05%)
Jul 26, 2019 217.39 218.33 216.28 217.85 205,242 +0.56(+0.26%)
Jul 25, 2019 217.57 219.63 216.53 217.29 332,287 -0.28(-0.13%)
Jul 24, 2019 213.63 218.45 213.63 217.57 188,184 +3.14(+1.46%)
Jul 23, 2019 214.56 215.34 211.22 214.43 194,549 +1.36(+0.64%)
Jul 22, 2019 213.84 213.89 210.90 213.07 296,939 -1.10(-0.51%)
Jul 19, 2019 215.29 216.82 213.80 214.17 167,007 +0.14(+0.06%)
Jul 18, 2019 215.07 215.07 211.07 214.03 259,446 -1.38(-0.64%)
Jul 17, 2019 218.95 218.95 214.54 215.41 266,318 -4.47(-2.03%)
Jul 16, 2019 219.08 221.46 218.73 219.88 238,961 +1.21(+0.55%)
Jul 15, 2019 218.56 218.71 216.04 218.67 191,818 +0.17(+0.08%)
Jul 12, 2019 217.30 219.21 216.39 218.50 196,757 +1.82(+0.84%)
Jul 11, 2019 214.41 216.91 213.44 216.68 279,894 +2.16(+1.01%)
Jul 10, 2019 216.33 216.93 214.03 214.51 235,874 -0.79(-0.37%)
Jul 09, 2019 212.00 215.50 210.93 215.31 241,307 +2.24(+1.05%)
Jul 08, 2019 212.92 214.27 212.07 213.06 209,164 -1.58(-0.74%)
Jul 05, 2019 215.91 216.26 212.02 214.65 180,218 -2.05(-0.95%)
Jul 03, 2019 213.71 217.00 213.45 216.69 192,246 +3.20(+1.50%)
Jul 02, 2019 209.62 216.05 209.24 213.49 545,011 +4.52(+2.16%)
Jul 01, 2019 210.81 212.13 208.33 208.97 256,924 -0.28(-0.13%)
Jun 28, 2019 208.93 210.83 208.10 209.25 854,693 +0.75(+0.36%)
Jun 27, 2019 208.44 209.95 207.37 208.51 258,062 +0.60(+0.29%)
Jun 26, 2019 208.16 208.81 206.29 207.91 403,972 -0.17(-0.08%)
Jun 25, 2019 207.31 210.43 205.98 208.08 356,124 +0.77(+0.37%)
Jun 24, 2019 207.48 209.72 207.22 207.31 235,778 -0.23(-0.11%)
Jun 21, 2019 209.25 209.44 206.17 207.54 654,391 -1.73(-0.83%)
Jun 20, 2019 208.02 210.07 207.09 209.27 351,486 +2.78(+1.34%)
Jun 19, 2019 204.06 207.35 204.06 206.50 262,552 +2.44(+1.20%)
Jun 18, 2019 202.02 204.99 201.23 204.06 225,375 +2.94(+1.46%)
Jun 17, 2019 200.36 202.93 199.79 201.12 191,629 +1.13(+0.56%)
Jun 14, 2019 200.32 200.79 197.34 199.99 256,365 -0.12(-0.06%)
Jun 13, 2019 197.39 200.38 195.92 200.11 198,097 +3.71(+1.89%)
Jun 12, 2019 194.60 196.43 193.78 196.41 223,866 +1.56(+0.80%)
Jun 11, 2019 200.32 200.93 193.38 194.85 381,326 -5.08(-2.54%)
Jun 10, 2019 204.60 204.92 199.32 199.93 295,458 -3.23(-1.59%)
Jun 07, 2019 200.98 203.67 198.35 203.16 249,384 +3.29(+1.64%)
Jun 06, 2019 201.63 201.82 198.13 199.88 213,044 -1.06(-0.53%)
Jun 05, 2019 197.75 201.11 196.92 200.94 278,472 +4.38(+2.23%)
Jun 04, 2019 194.65 197.85 193.66 196.55 383,593 +3.05(+1.57%)
Jun 03, 2019 190.99 195.37 190.97 193.51 313,585 +2.52(+1.32%)
May 31, 2019 190.26 191.13 188.78 190.99 263,346 +0.24(+0.13%)
May 30, 2019 190.74 192.74 190.18 190.74 233,936 +0.44(+0.23%)
May 29, 2019 190.42 191.88 189.37 190.31 272,863 -0.19(-0.10%)
May 28, 2019 191.34 192.31 190.43 190.49 372,592 -0.88(-0.46%)
May 24, 2019 191.19 192.39 189.93 191.38 200,624 +1.14(+0.60%)
May 23, 2019 193.19 194.04 188.21 190.24 347,938 -4.51(-2.31%)
May 22, 2019 196.06 196.06 194.13 194.75 219,931 -1.82(-0.92%)
May 21, 2019 195.94 196.94 194.73 196.56 198,491 +1.88(+0.97%)
May 20, 2019 191.47 195.46 191.47 194.68 262,937 +2.74(+1.43%)
May 17, 2019 192.07 193.93 191.41 191.95 235,742 -1.60(-0.83%)
May 16, 2019 191.39 195.22 190.91 193.55 303,436 +3.45(+1.81%)
May 15, 2019 189.11 191.17 187.32 190.10 180,217 -0.68(-0.35%)
May 14, 2019 190.69 192.80 189.61 190.78 205,782 +0.43(+0.22%)
May 13, 2019 190.23 191.11 187.89 190.35 450,815 -3.02(-1.56%)
May 10, 2019 191.97 193.71 189.52 193.38 341,428 +1.07(+0.56%)
May 09, 2019 190.48 193.19 189.37 192.30 329,108 +0.43(+0.22%)
May 08, 2019 192.80 194.09 190.03 191.87 439,734 -1.51(-0.78%)
May 07, 2019 193.56 194.79 191.78 193.38 389,155 -1.94(-0.99%)
May 06, 2019 192.61 195.75 192.61 195.32 363,447 -1.29(-0.66%)
May 03, 2019 192.53 197.59 192.01 196.61 454,662 +4.08(+2.12%)
May 02, 2019 199.91 200.76 185.99 192.53 950,351 -14.38(-6.95%)
May 01, 2019 207.34 209.55 206.76 206.91 240,592 +0.52(+0.25%)
Apr 30, 2019 205.13 206.70 204.01 206.39 355,139 +1.52(+0.74%)
Apr 29, 2019 205.70 207.27 204.40 204.87 260,903 -0.56(-0.27%)
Apr 26, 2019 207.03 207.48 204.59 205.43 275,644 -1.65(-0.80%)
Apr 25, 2019 209.28 210.07 204.69 207.08 287,075 -1.87(-0.90%)
Apr 24, 2019 209.57 210.28 208.09 208.95 296,735 -0.31(-0.15%)
Apr 23, 2019 204.51 210.57 204.51 209.26 381,899 +6.10(+3.00%)
Apr 22, 2019 204.33 204.33 202.18 203.16 187,479 -1.68(-0.82%)
Apr 18, 2019 204.97 206.42 204.30 204.84 187,213 +0.88(+0.43%)
Apr 17, 2019 205.39 206.77 203.07 203.96 285,673 -1.02(-0.50%)
Apr 16, 2019 204.17 205.61 203.44 204.98 268,963 +1.74(+0.86%)
Apr 15, 2019 203.16 203.33 201.35 203.23 470,087 -0.10(-0.05%)
Apr 12, 2019 203.14 204.01 202.43 203.33 355,232 +1.62(+0.80%)
Apr 11, 2019 196.85 202.69 196.14 201.71 392,943 +4.91(+2.50%)
Apr 10, 2019 197.18 197.35 195.47 196.80 220,522 -0.60(-0.31%)
Apr 09, 2019 197.47 198.88 195.84 197.40 506,326 -1.25(-0.63%)
Apr 08, 2019 195.85 198.89 194.91 198.65 224,270 +1.33(+0.67%)
Apr 05, 2019 194.49 197.38 194.48 197.32 274,458 +3.07(+1.58%)
Apr 04, 2019 193.75 196.85 193.75 194.26 259,041 +0.81(+0.42%)
Apr 03, 2019 196.49 196.69 192.05 193.45 296,106 -2.04(-1.04%)
Apr 02, 2019 197.31 197.52 195.23 195.49 288,477 -1.50(-0.76%)
Apr 01, 2019 193.56 197.26 193.52 196.99 390,563 +4.86(+2.53%)
Mar 29, 2019 191.66 192.53 191.40 192.13 293,114 +1.94(+1.02%)
Mar 28, 2019 188.52 190.42 187.94 190.19 215,029 +1.98(+1.05%)
Mar 27, 2019 183.79 190.60 182.67 188.21 370,915 -0.26(-0.14%)
Mar 26, 2019 189.81 190.85 186.45 188.47 346,233 -0.11(-0.06%)
Mar 25, 2019 188.62 189.86 187.14 188.58 278,305 +0.22(+0.12%)
Mar 22, 2019 191.47 191.99 186.95 188.36 517,426 -4.34(-2.25%)
Mar 21, 2019 189.16 193.40 189.16 192.70 186,324 +2.84(+1.49%)
Mar 20, 2019 190.25 191.74 189.04 189.86 324,902 -0.23(-0.12%)
Mar 19, 2019 193.05 194.26 189.25 190.09 353,665 -2.23(-1.16%)
Mar 18, 2019 189.86 193.12 188.88 192.33 355,634 +2.78(+1.47%)
Mar 15, 2019 192.20 193.12 187.80 189.55 1,233,606 -2.68(-1.39%)
Mar 14, 2019 192.85 193.10 190.34 192.22 555,328 -0.49(-0.26%)
Mar 13, 2019 189.67 194.30 189.67 192.72 486,649 +3.84(+2.03%)
Mar 12, 2019 186.33 189.01 185.11 188.88 703,341 +2.94(+1.58%)
Mar 11, 2019 182.93 186.24 181.99 185.94 611,621 +0.37(+0.20%)
Mar 08, 2019 185.14 185.81 184.21 185.57 328,163 -1.24(-0.66%)
Mar 07, 2019 188.74 188.74 184.96 186.81 552,817 -2.88(-1.52%)
Mar 06, 2019 191.80 193.50 189.19 189.69 314,378 -1.74(-0.91%)
Mar 05, 2019 191.90 192.98 190.91 191.44 522,239 +0.07(+0.04%)
Mar 04, 2019 196.56 196.94 190.66 191.36 486,557 -3.37(-1.73%)
Mar 01, 2019 195.09 196.16 192.07 194.73 469,005 +0.55(+0.28%)
Feb 28, 2019 194.90 197.64 191.95 194.18 576,856 -0.77(-0.39%)
Feb 27, 2019 196.28 197.45 194.23 194.95 280,382 -1.66(-0.84%)
Feb 26, 2019 197.83 199.50 196.55 196.61 487,175 -1.46(-0.74%)
Feb 25, 2019 202.76 203.06 197.55 198.07 518,976 -3.25(-1.62%)
Feb 22, 2019 201.33 202.69 200.55 201.32 338,192 +0.06(+0.03%)
Feb 21, 2019 204.12 204.75 200.13 201.26 231,706 -2.72(-1.33%)
Feb 20, 2019 201.95 204.52 201.31 203.97 326,976 +2.61(+1.30%)
Feb 19, 2019 201.95 202.48 199.76 201.36 362,041 -1.57(-0.77%)
Feb 15, 2019 200.00 207.49 200.00 202.93 519,882 +4.82(+2.43%)
Feb 14, 2019 190.97 202.10 186.85 198.11 712,665 -1.39(-0.70%)
Feb 13, 2019 198.16 200.38 197.82 199.50 283,703 +1.59(+0.80%)
Feb 12, 2019 195.96 200.37 195.80 197.91 282,013 +3.44(+1.77%)
Feb 11, 2019 194.27 195.45 192.90 194.48 361,647 +1.19(+0.62%)
Feb 08, 2019 193.40 194.28 191.43 193.29 336,808 -0.91(-0.47%)
Feb 07, 2019 193.94 194.87 191.86 194.19 273,991 -0.77(-0.39%)
Feb 06, 2019 195.24 196.30 194.04 194.96 343,127 -0.68(-0.35%)
Feb 05, 2019 195.12 195.87 192.87 195.64 233,010 +0.44(+0.23%)
Feb 04, 2019 190.62 195.25 190.62 195.20 271,642 +4.58(+2.40%)
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.