Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 228.93 230.41 227.56 228.00 157,569 -0.84(-0.37%)
Dec 30, 2019 228.55 230.13 227.72 228.85 135,300 +0.67(+0.29%)
Dec 27, 2019 230.29 230.70 227.99 228.17 164,061 -1.39(-0.61%)
Dec 26, 2019 230.97 231.56 228.37 229.56 159,440 -1.26(-0.55%)
Dec 24, 2019 232.79 233.24 230.33 230.83 101,781 -1.36(-0.59%)
Dec 23, 2019 231.45 233.95 230.01 232.19 223,155 +1.25(+0.54%)
Dec 20, 2019 236.31 236.31 229.27 230.94 634,567 -0.12(-0.05%)
Dec 19, 2019 228.70 231.13 227.91 231.06 368,569 +2.30(+1.01%)
Dec 18, 2019 229.52 229.56 227.43 228.76 320,027 -0.63(-0.27%)
Dec 17, 2019 229.47 229.64 227.72 229.38 255,181 +0.08(+0.04%)
Dec 16, 2019 229.60 230.61 228.37 229.30 238,492 +0.97(+0.43%)
Dec 13, 2019 230.07 232.46 227.82 228.33 194,540 -3.01(-1.30%)
Dec 12, 2019 230.56 232.91 230.49 231.34 248,561 +0.74(+0.32%)
Dec 11, 2019 229.08 230.65 227.73 230.60 268,995 +1.78(+0.78%)
Dec 10, 2019 230.39 231.01 228.39 228.82 230,144 -1.32(-0.57%)
Dec 09, 2019 229.65 231.00 227.92 230.14 268,140 -0.16(-0.07%)
Dec 06, 2019 231.58 231.93 229.97 230.30 277,066 +1.25(+0.55%)
Dec 05, 2019 231.92 232.26 228.33 229.05 429,978 -2.25(-0.97%)
Dec 04, 2019 227.47 232.25 227.20 231.29 490,504 +4.80(+2.12%)
Dec 03, 2019 225.47 228.05 225.03 226.49 419,644 -0.75(-0.33%)
Dec 02, 2019 227.81 228.90 225.79 227.24 478,319 -1.48(-0.65%)
Nov 29, 2019 228.96 230.72 227.29 228.72 157,349 -0.80(-0.35%)
Nov 27, 2019 226.47 229.66 225.41 229.52 258,910 +3.80(+1.68%)
Nov 26, 2019 226.85 227.59 225.36 225.72 393,238 +0.22(+0.10%)
Nov 25, 2019 226.85 227.35 224.83 225.50 314,117 -0.59(-0.26%)
Nov 22, 2019 228.17 228.74 224.62 226.09 362,188 -0.83(-0.37%)
Nov 21, 2019 229.41 229.50 226.15 226.92 374,831 -3.19(-1.39%)
Nov 20, 2019 232.06 233.04 228.65 230.12 358,271 -2.76(-1.19%)
Nov 19, 2019 234.24 236.05 232.82 232.88 282,534 -0.68(-0.29%)
Nov 18, 2019 231.72 233.64 231.33 233.56 394,524 +1.09(+0.47%)
Nov 15, 2019 231.78 234.56 231.78 232.47 310,147 +1.32(+0.57%)
Nov 14, 2019 229.47 232.28 229.47 231.15 392,306 +0.81(+0.35%)
Nov 13, 2019 228.16 231.28 226.51 230.34 351,589 +0.49(+0.21%)
Nov 12, 2019 227.32 231.91 226.75 229.85 339,339 +1.87(+0.82%)
Nov 11, 2019 226.26 229.88 224.61 227.98 332,225 +0.62(+0.27%)
Nov 08, 2019 227.24 228.91 225.12 227.36 501,185 +0.69(+0.30%)
Nov 07, 2019 217.21 230.01 212.69 226.67 710,551 +14.90(+7.03%)
Nov 06, 2019 208.18 211.77 208.15 211.77 319,655 +3.49(+1.67%)
Nov 05, 2019 207.29 208.53 205.39 208.29 314,100 +1.25(+0.60%)
Nov 04, 2019 209.90 209.90 206.05 207.04 265,979 -1.33(-0.64%)
Nov 01, 2019 205.66 210.12 205.62 208.37 387,380 +4.14(+2.03%)
Oct 31, 2019 202.84 204.24 201.03 204.24 202,939 +0.52(+0.25%)
Oct 30, 2019 200.93 203.84 199.65 203.72 184,430 +2.28(+1.13%)
Oct 29, 2019 200.93 202.49 200.57 201.44 323,197 -0.11(-0.05%)
Oct 28, 2019 200.92 203.05 200.92 201.55 198,432 +1.36(+0.68%)
Oct 25, 2019 199.89 202.33 199.60 200.19 191,701 +0.42(+0.21%)
Oct 24, 2019 197.21 200.31 195.22 199.76 305,034 +3.22(+1.64%)
Oct 23, 2019 194.27 196.69 192.12 196.54 338,996 +1.81(+0.93%)
Oct 22, 2019 191.49 195.24 190.12 194.73 351,493 +3.76(+1.97%)
Oct 21, 2019 191.18 192.37 190.46 190.97 200,167 +0.82(+0.43%)
Oct 18, 2019 191.89 191.90 188.75 190.15 229,378 -1.49(-0.78%)
Oct 17, 2019 194.22 194.86 191.52 191.65 259,673 -2.95(-1.52%)
Oct 16, 2019 193.10 195.04 191.95 194.60 205,072 +1.65(+0.85%)
Oct 15, 2019 192.93 194.61 192.07 192.95 283,857 +0.65(+0.34%)
Oct 14, 2019 191.07 193.24 190.48 192.30 199,928 +0.66(+0.34%)
Oct 11, 2019 190.59 193.42 190.59 191.64 217,887 +2.85(+1.51%)
Oct 10, 2019 185.69 190.63 185.69 188.78 255,522 +2.68(+1.44%)
Oct 09, 2019 186.23 187.62 185.18 186.11 163,550 +2.14(+1.17%)
Oct 08, 2019 184.86 186.32 182.91 183.96 282,207 -2.07(-1.11%)
Oct 07, 2019 185.12 187.80 184.27 186.03 243,651 +0.52(+0.28%)
Oct 04, 2019 184.13 185.84 182.14 185.52 262,525 +1.85(+1.01%)
Oct 03, 2019 181.79 183.83 179.64 183.66 236,147 +2.51(+1.38%)
Oct 02, 2019 185.71 185.71 180.65 181.16 293,741 -5.71(-3.06%)
Oct 01, 2019 192.45 193.55 185.95 186.87 355,203 -4.81(-2.51%)
Sep 30, 2019 193.13 194.81 191.47 191.68 201,712 -1.45(-0.75%)
Sep 27, 2019 194.88 195.58 191.69 193.13 253,575 -0.79(-0.41%)
Sep 26, 2019 193.95 194.99 192.69 193.92 251,362 +0.46(+0.24%)
Sep 25, 2019 193.23 194.07 192.21 193.46 201,884 +1.00(+0.52%)
Sep 24, 2019 193.60 194.93 192.15 192.45 259,798 +0.27(+0.14%)
Sep 23, 2019 193.14 194.04 192.03 192.18 210,257 -2.25(-1.15%)
Sep 20, 2019 198.19 198.41 193.91 194.42 493,782 -3.29(-1.67%)
Sep 19, 2019 199.43 199.82 197.56 197.72 201,513 -1.12(-0.56%)
Sep 18, 2019 200.01 200.13 196.88 198.84 310,953 -1.25(-0.62%)
Sep 17, 2019 200.70 201.75 198.52 200.09 289,168 -1.43(-0.71%)
Sep 16, 2019 199.11 202.22 198.97 201.52 306,168 +3.94(+1.99%)
Sep 13, 2019 196.98 198.99 196.98 197.58 273,353 +1.38(+0.70%)
Sep 12, 2019 199.51 199.91 195.38 196.21 371,545 -3.25(-1.63%)
Sep 11, 2019 197.52 199.91 196.81 199.46 222,406 +2.26(+1.15%)
Sep 10, 2019 195.14 197.24 192.81 197.19 249,707 +2.20(+1.13%)
Sep 09, 2019 195.06 196.18 192.38 194.99 405,592 +0.41(+0.21%)
Sep 06, 2019 194.88 196.58 193.85 194.59 255,785 +0.69(+0.35%)
Sep 05, 2019 190.10 194.32 190.00 193.90 422,712 +5.14(+2.72%)
Sep 04, 2019 189.81 190.37 187.98 188.76 257,237 +0.47(+0.25%)
Sep 03, 2019 187.06 188.69 185.75 188.29 223,282 -0.87(-0.46%)
Aug 30, 2019 189.10 190.26 188.55 189.16 176,232 +1.56(+0.83%)
Aug 29, 2019 185.87 188.14 185.12 187.59 200,757 +3.91(+2.13%)
Aug 28, 2019 181.68 184.56 180.65 183.68 248,807 +1.08(+0.59%)
Aug 27, 2019 185.12 185.43 181.63 182.60 167,663 -1.81(-0.98%)
Aug 26, 2019 185.86 186.24 182.51 184.41 316,319 +0.32(+0.17%)
Aug 23, 2019 187.38 188.85 183.29 184.09 374,596 -3.85(-2.05%)
Aug 22, 2019 189.29 189.75 186.72 187.94 174,265 -0.80(-0.42%)
Aug 21, 2019 188.87 190.00 187.88 188.75 202,569 +1.73(+0.93%)
Aug 20, 2019 187.17 187.71 185.92 187.01 179,543 -0.66(-0.35%)
Aug 19, 2019 188.69 189.23 187.38 187.67 203,507 +1.28(+0.69%)
Aug 16, 2019 185.02 187.67 183.82 186.39 322,557 +2.59(+1.41%)
Aug 15, 2019 181.42 184.01 180.25 183.81 339,131 +2.83(+1.56%)
Aug 14, 2019 181.54 182.34 179.61 180.98 366,891 -2.64(-1.44%)
Aug 13, 2019 184.29 186.70 183.18 183.62 199,306 -0.15(-0.08%)
Aug 12, 2019 187.46 187.46 182.72 183.77 243,461 -4.91(-2.60%)
Aug 09, 2019 190.92 190.92 187.82 188.68 238,339 -2.49(-1.30%)
Aug 08, 2019 187.73 192.15 187.73 191.17 390,333 +4.28(+2.29%)
Aug 07, 2019 183.21 187.48 182.52 186.89 605,949 +1.14(+0.62%)
Aug 06, 2019 182.96 186.31 181.41 185.75 490,201 +3.91(+2.15%)
Aug 05, 2019 183.43 185.49 177.93 181.83 569,017 -3.99(-2.15%)
Aug 02, 2019 192.82 193.71 183.59 185.83 945,479 -7.95(-4.10%)
Aug 01, 2019 189.27 195.04 185.06 193.78 1,262,352 -11.98(-5.82%)
Jul 31, 2019 210.10 211.95 205.75 205.75 421,555 -4.36(-2.08%)
Jul 30, 2019 208.99 210.14 207.49 210.11 209,762 -0.64(-0.30%)
Jul 29, 2019 210.98 211.41 209.22 210.75 167,331 -0.11(-0.05%)
Jul 26, 2019 210.42 211.33 209.34 210.86 212,042 +0.54(+0.26%)
Jul 25, 2019 210.59 212.58 209.59 210.32 343,296 -0.27(-0.13%)
Jul 24, 2019 206.78 211.45 206.78 210.59 194,418 +3.04(+1.46%)
Jul 23, 2019 207.68 208.44 204.44 207.56 200,995 +1.32(+0.64%)
Jul 22, 2019 206.98 207.03 204.14 206.24 306,777 -1.06(-0.51%)
Jul 19, 2019 208.38 209.87 206.94 207.30 172,540 +0.13(+0.07%)
Jul 18, 2019 208.17 208.17 204.30 207.17 268,042 -1.33(-0.64%)
Jul 17, 2019 211.93 211.93 207.66 208.50 275,142 -4.33(-2.03%)
Jul 16, 2019 212.05 214.35 211.72 212.83 246,878 +1.17(+0.55%)
Jul 15, 2019 211.55 211.70 209.11 211.66 198,173 +0.16(+0.08%)
Jul 12, 2019 210.33 212.18 209.45 211.49 203,276 +1.77(+0.84%)
Jul 11, 2019 207.54 209.95 206.60 209.73 289,167 +2.09(+1.01%)
Jul 10, 2019 209.39 209.97 207.17 207.64 243,688 -0.77(-0.37%)
Jul 09, 2019 205.20 208.59 204.17 208.40 249,302 +2.17(+1.05%)
Jul 08, 2019 206.09 207.40 205.27 206.23 216,094 -1.53(-0.74%)
Jul 05, 2019 208.99 209.32 205.22 207.76 186,188 -1.98(-0.95%)
Jul 03, 2019 206.86 210.04 206.61 209.75 198,616 +3.10(+1.50%)
Jul 02, 2019 202.90 209.12 202.53 206.64 563,068 +4.37(+2.16%)
Jul 01, 2019 204.05 205.33 201.65 202.27 265,436 -0.27(-0.13%)
Jun 28, 2019 202.23 204.07 201.43 202.54 883,010 +0.72(+0.36%)
Jun 27, 2019 201.76 203.22 200.72 201.82 266,611 +0.58(+0.29%)
Jun 26, 2019 201.48 202.11 199.68 201.25 417,355 -0.16(-0.08%)
Jun 25, 2019 200.66 203.68 199.37 201.41 367,922 +0.75(+0.37%)
Jun 24, 2019 200.82 202.99 200.57 200.66 243,590 -0.22(-0.11%)
Jun 21, 2019 202.53 202.73 199.56 200.88 676,071 -1.68(-0.83%)
Jun 20, 2019 201.34 203.34 200.45 202.56 363,131 +2.69(+1.34%)
Jun 19, 2019 197.51 200.71 197.51 199.88 271,250 +2.36(+1.20%)
Jun 18, 2019 195.54 198.41 194.78 197.51 232,842 +2.85(+1.46%)
Jun 17, 2019 193.94 196.42 193.39 194.67 197,978 +1.09(+0.56%)
Jun 14, 2019 193.89 194.36 191.01 193.58 264,858 -0.12(-0.06%)
Jun 13, 2019 191.06 193.96 189.64 193.69 204,660 +3.59(+1.89%)
Jun 12, 2019 188.36 190.13 187.56 190.11 231,283 +1.50(+0.80%)
Jun 11, 2019 193.90 194.49 187.18 188.60 393,960 -4.92(-2.54%)
Jun 10, 2019 198.04 198.35 192.93 193.52 305,247 -3.13(-1.59%)
Jun 07, 2019 194.53 197.14 191.99 196.65 257,646 +3.18(+1.64%)
Jun 06, 2019 195.16 195.35 191.77 193.47 220,102 -1.03(-0.53%)
Jun 05, 2019 191.40 194.66 190.60 194.50 287,698 +4.25(+2.23%)
Jun 04, 2019 188.40 191.50 187.45 190.25 396,302 +2.95(+1.57%)
Jun 03, 2019 184.86 189.10 184.84 187.30 323,975 +2.44(+1.32%)
May 31, 2019 184.16 185.00 182.72 184.86 272,070 +0.23(+0.13%)
May 30, 2019 184.63 186.56 184.08 184.63 241,687 +0.42(+0.23%)
May 29, 2019 184.31 185.73 183.29 184.20 281,904 -0.18(-0.10%)
May 28, 2019 185.20 186.14 184.32 184.38 384,937 -0.86(-0.46%)
May 24, 2019 185.06 186.22 183.84 185.24 207,271 +1.10(+0.60%)
May 23, 2019 187.00 187.82 182.18 184.14 359,465 -4.36(-2.31%)
May 22, 2019 189.77 189.77 187.91 188.50 227,217 -1.76(-0.93%)
May 21, 2019 189.66 190.62 188.48 190.26 205,067 +1.82(+0.97%)
May 20, 2019 185.32 189.19 185.32 188.44 271,648 +2.65(+1.43%)
May 17, 2019 185.91 187.71 185.27 185.79 243,553 -1.55(-0.83%)
May 16, 2019 185.25 188.96 184.79 187.34 313,489 +3.34(+1.81%)
May 15, 2019 183.04 185.04 181.31 184.01 186,187 -0.66(-0.35%)
May 14, 2019 184.57 186.62 183.53 184.66 212,599 +0.41(+0.22%)
May 13, 2019 184.13 184.98 181.86 184.25 465,751 -2.93(-1.56%)
May 10, 2019 185.81 187.50 183.44 187.17 352,740 +1.04(+0.56%)
May 09, 2019 184.37 186.99 183.30 186.13 340,011 +0.41(+0.22%)
May 08, 2019 186.62 187.87 183.93 185.72 454,303 -1.46(-0.78%)
May 07, 2019 187.35 188.55 185.63 187.18 402,049 -1.88(-0.99%)
May 06, 2019 186.43 189.47 186.43 189.06 375,488 -1.25(-0.66%)
May 03, 2019 186.36 191.25 185.85 190.31 469,725 +3.95(+2.12%)
May 02, 2019 193.50 194.32 180.03 186.36 981,837 -13.92(-6.95%)
May 01, 2019 200.69 202.83 200.13 200.28 248,563 +0.50(+0.25%)
Apr 30, 2019 198.56 200.07 197.47 199.78 366,905 +1.47(+0.74%)
Apr 29, 2019 199.10 200.62 197.85 198.30 269,547 -0.54(-0.27%)
Apr 26, 2019 200.40 200.83 198.03 198.84 284,776 -1.60(-0.80%)
Apr 25, 2019 202.57 203.33 198.12 200.44 296,586 -1.81(-0.90%)
Apr 24, 2019 202.84 203.54 201.42 202.25 306,566 -0.30(-0.15%)
Apr 23, 2019 197.95 203.82 197.95 202.55 394,551 +5.91(+3.00%)
Apr 22, 2019 197.77 197.77 195.70 196.64 193,690 -1.62(-0.82%)
Apr 18, 2019 198.39 199.80 197.75 198.27 193,416 +0.85(+0.43%)
Apr 17, 2019 198.81 200.14 196.56 197.41 295,138 -0.99(-0.50%)
Apr 16, 2019 197.62 199.01 196.92 198.40 277,874 +1.69(+0.86%)
Apr 15, 2019 196.64 196.81 194.89 196.72 485,661 -0.10(-0.05%)
Apr 12, 2019 196.62 197.47 195.93 196.81 367,001 +1.57(+0.80%)
Apr 11, 2019 190.54 196.19 189.85 195.24 405,961 +4.76(+2.50%)
Apr 10, 2019 190.85 191.02 189.20 190.49 227,828 -0.58(-0.31%)
Apr 09, 2019 191.13 192.50 189.56 191.07 523,101 -1.21(-0.63%)
Apr 08, 2019 189.57 192.51 188.66 192.28 231,700 +1.28(+0.67%)
Apr 05, 2019 188.25 191.05 188.25 191.00 283,551 +2.97(+1.58%)
Apr 04, 2019 187.53 190.54 187.53 188.03 267,623 +0.78(+0.42%)
Apr 03, 2019 190.19 190.39 185.89 187.25 305,916 -1.97(-1.04%)
Apr 02, 2019 190.98 191.19 188.97 189.22 298,035 -1.45(-0.76%)
Apr 01, 2019 187.35 190.94 187.31 190.67 403,502 +4.70(+2.53%)
Mar 29, 2019 185.51 186.36 185.26 185.97 302,826 +1.88(+1.02%)
Mar 28, 2019 182.47 184.31 181.91 184.09 222,153 +1.92(+1.05%)
Mar 27, 2019 177.89 184.49 176.82 182.18 383,204 -0.25(-0.14%)
Mar 26, 2019 183.73 184.73 180.47 182.43 357,704 -0.11(-0.06%)
Mar 25, 2019 182.57 183.77 181.14 182.53 287,525 +0.22(+0.12%)
Mar 22, 2019 185.32 185.84 180.95 182.32 534,569 -4.20(-2.25%)
Mar 21, 2019 183.10 187.20 183.10 186.52 192,497 +2.75(+1.49%)
Mar 20, 2019 184.15 185.59 182.98 183.77 335,666 -0.23(-0.12%)
Mar 19, 2019 186.86 188.04 183.18 184.00 365,382 -2.16(-1.16%)
Mar 18, 2019 183.77 186.93 182.82 186.16 367,416 +2.69(+1.47%)
Mar 15, 2019 186.03 186.93 181.78 183.47 1,274,476 -2.59(-1.39%)
Mar 14, 2019 186.66 186.91 184.24 186.06 573,727 -0.48(-0.26%)
Mar 13, 2019 183.58 188.07 183.58 186.54 502,772 +3.72(+2.03%)
Mar 12, 2019 180.35 182.95 179.18 182.82 726,643 +2.84(+1.58%)
Mar 11, 2019 177.07 180.27 176.15 179.98 631,884 +0.36(+0.20%)
Mar 08, 2019 179.20 179.85 178.31 179.62 339,035 -1.20(-0.66%)
Mar 07, 2019 182.69 182.69 179.02 180.82 571,132 -2.79(-1.52%)
Mar 06, 2019 185.65 187.29 183.13 183.61 324,793 -1.69(-0.91%)
Mar 05, 2019 185.75 186.79 184.79 185.30 539,541 +0.07(+0.04%)
Mar 04, 2019 190.25 190.63 184.54 185.23 502,677 -3.26(-1.73%)
Mar 01, 2019 188.83 189.87 185.91 188.48 484,544 +0.53(+0.28%)
Feb 28, 2019 188.65 191.30 185.79 187.96 595,968 -0.74(-0.39%)
Feb 27, 2019 189.98 191.11 188.00 188.70 289,671 -1.61(-0.84%)
Feb 26, 2019 191.48 193.11 190.24 190.31 503,316 -1.41(-0.74%)
Feb 25, 2019 196.26 196.54 191.21 191.72 536,170 -3.15(-1.62%)
Feb 22, 2019 194.88 196.19 194.12 194.87 349,397 +0.06(+0.03%)
Feb 21, 2019 197.58 198.19 193.71 194.80 239,383 -2.63(-1.33%)
Feb 20, 2019 195.47 197.96 194.86 197.43 337,809 +2.53(+1.30%)
Feb 19, 2019 195.47 195.99 193.36 194.90 374,036 -1.52(-0.77%)
Feb 15, 2019 193.59 200.84 193.59 196.42 537,106 +4.67(+2.43%)
Feb 14, 2019 184.84 195.62 180.86 191.76 736,277 -1.35(-0.70%)
Feb 13, 2019 191.81 193.96 191.48 193.11 293,102 +1.54(+0.80%)
Feb 12, 2019 189.67 193.95 189.52 191.57 291,356 +3.33(+1.77%)
Feb 11, 2019 188.04 189.18 186.71 188.24 373,629 +1.15(+0.62%)
Feb 08, 2019 187.20 188.05 185.29 187.09 347,967 -0.88(-0.47%)
Feb 07, 2019 187.72 188.62 185.70 187.97 283,069 -0.74(-0.39%)
Feb 06, 2019 188.97 190.00 187.82 188.71 354,496 -0.66(-0.35%)
Feb 05, 2019 188.86 189.59 186.69 189.37 240,730 +0.43(+0.23%)
Feb 04, 2019 184.50 188.99 184.50 188.94 280,642 +4.43(+2.40%)
Feb 01, 2019 185.69 187.03 183.41 184.50 415,413 -0.07(-0.04%)
Jan 31, 2019 185.68 186.83 183.86 184.58 445,629 -2.09(-1.12%)
Jan 30, 2019 185.91 187.61 182.33 186.67 256,450 +2.09(+1.13%)
Jan 29, 2019 183.32 186.36 182.94 184.58 199,724 +1.67(+0.91%)
Jan 28, 2019 178.95 183.00 178.58 182.91 284,911 +2.24(+1.24%)
Jan 25, 2019 179.89 182.86 179.35 180.67 300,095 +2.71(+1.52%)
Jan 24, 2019 176.38 179.32 175.40 177.96 218,589 +2.18(+1.24%)
Jan 23, 2019 173.74 178.77 173.03 175.78 282,481 +0.10(+0.06%)
Jan 22, 2019 178.42 178.43 174.42 175.68 396,481 -3.39(-1.89%)
Jan 18, 2019 177.02 180.28 177.02 179.07 354,119 +2.83(+1.61%)
Jan 17, 2019 173.46 178.01 173.46 176.24 338,453 +1.39(+0.79%)
Jan 16, 2019 176.01 176.56 173.26 174.85 396,585 -1.72(-0.97%)
Jan 15, 2019 174.98 177.10 174.18 176.57 489,283 +1.31(+0.75%)
Jan 14, 2019 172.82 176.16 171.75 175.26 765,700 +1.35(+0.78%)
Jan 11, 2019 171.66 174.13 169.31 173.91 678,709 +1.78(+1.03%)
Jan 10, 2019 171.66 172.38 169.04 172.13 725,994 +0.21(+0.12%)
Jan 09, 2019 174.34 174.34 169.87 171.93 679,264 -2.12(-1.22%)
Jan 08, 2019 177.27 177.74 172.77 174.04 542,935 -1.18(-0.67%)
Jan 07, 2019 174.28 177.18 171.91 175.22 467,144 +0.42(+0.24%)
Jan 04, 2019 171.58 175.88 171.37 174.81 361,389 +5.97(+3.54%)
Jan 03, 2019 171.19 171.39 167.30 168.83 547,276 -3.33(-1.93%)
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.