Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 215.01 215.01 207.33 207.45 635,817 -6.33(-2.96%)
Jan 30, 2018 215.66 215.66 211.33 213.78 783,585 -2.54(-1.18%)
Jan 29, 2018 215.86 217.79 215.44 216.32 552,234 -0.05(-0.02%)
Jan 26, 2018 211.15 216.72 208.73 216.38 452,554 +5.69(+2.70%)
Jan 25, 2018 208.27 211.92 208.11 210.69 336,634 +2.72(+1.31%)
Jan 24, 2018 205.22 209.19 205.22 207.97 435,070 +2.71(+1.32%)
Jan 23, 2018 209.00 209.00 204.72 205.27 373,343 -3.35(-1.61%)
Jan 22, 2018 210.90 211.14 207.12 208.62 254,916 -2.83(-1.34%)
Jan 19, 2018 207.83 212.41 206.82 211.45 537,770 +4.58(+2.21%)
Jan 18, 2018 207.77 208.04 206.38 206.87 375,456 -0.31(-0.15%)
Jan 17, 2018 207.00 207.43 205.69 207.19 489,326 +1.83(+0.89%)
Jan 16, 2018 216.24 216.91 205.23 205.36 716,182 -10.72(-4.96%)
Jan 12, 2018 216.09 216.09 216.09 0 +7.13(+3.41%)
Jan 11, 2018 207.43 209.49 206.35 208.96 551,906 +1.69(+0.82%)
Jan 10, 2018 207.27 835,709 -1.63(-0.78%)
Jan 09, 2018 206.70 209.71 206.40 208.90 588,047 +2.76(+1.34%)
Jan 08, 2018 204.01 206.66 202.94 206.14 404,236 +2.00(+0.98%)
Jan 05, 2018 203.75 205.61 203.17 204.14 652,844 +0.95(+0.47%)
Jan 04, 2018 201.30 203.91 200.35 203.19 771,283 +2.86(+1.43%)
Jan 03, 2018 200.01 201.06 197.74 200.33 1,269,200 +1.21(+0.61%)
Jan 02, 2018 205.63 205.63 197.17 199.13 10,336,151 -6.72(-3.26%)
Dec 29, 2017 205.84 205.84 205.84 0 -3.28(-1.57%)
Dec 28, 2017 208.61 209.38 206.74 209.12 153,031 +1.62(+0.78%)
Dec 27, 2017 207.17 208.19 206.82 207.49 134,670 +0.69(+0.33%)
Dec 26, 2017 207.03 208.54 206.54 206.80 80,927 -0.56(-0.27%)
Dec 22, 2017 206.28 207.85 204.48 207.36 277,445 +1.80(+0.88%)
Dec 21, 2017 208.17 208.17 204.04 205.56 229,004 -2.31(-1.11%)
Dec 20, 2017 209.79 209.79 203.89 207.87 611,545 +0.02(+0.01%)
Dec 19, 2017 208.17 209.76 207.06 207.85 363,316 -0.52(-0.25%)
Dec 18, 2017 209.21 210.77 206.55 208.38 307,028 -0.20(-0.10%)
Dec 15, 2017 205.07 209.57 204.48 208.58 619,233 +4.32(+2.12%)
Dec 14, 2017 205.22 207.02 203.49 204.25 241,438 -1.06(-0.51%)
Dec 13, 2017 204.69 207.75 203.99 205.31 536,877 +1.35(+0.66%)
Dec 12, 2017 204.62 205.75 203.69 203.96 244,623 -0.49(-0.24%)
Dec 11, 2017 207.03 207.20 204.04 204.45 212,182 -2.54(-1.23%)
Dec 08, 2017 206.53 207.84 205.63 206.99 443,585 +1.00(+0.49%)
Dec 07, 2017 203.98 206.51 203.81 205.98 232,988 +1.93(+0.95%)
Dec 06, 2017 203.35 205.08 203.24 204.05 413,210 +0.75(+0.37%)
Dec 05, 2017 205.12 206.10 203.22 203.30 256,400 -1.33(-0.65%)
Dec 04, 2017 207.81 208.24 203.76 204.63 240,967 -1.47(-0.71%)
Dec 01, 2017 211.06 211.13 204.95 206.10 201,740 -4.96(-2.35%)
Nov 30, 2017 209.99 212.38 209.12 211.06 485,104 +1.74(+0.83%)
Nov 29, 2017 210.61 211.28 208.96 209.32 192,465 -1.25(-0.59%)
Nov 28, 2017 206.13 210.91 204.38 210.57 287,615 +5.29(+2.58%)
Nov 27, 2017 204.18 205.68 204.00 205.28 155,520 +0.52(+0.26%)
Nov 24, 2017 205.23 205.23 203.97 204.75 71,698 +0.33(+0.16%)
Nov 22, 2017 206.87 206.87 204.03 204.42 293,462 -1.62(-0.78%)
Nov 21, 2017 204.80 207.07 204.80 206.04 250,473 +1.99(+0.98%)
Nov 20, 2017 203.69 204.43 202.41 204.04 184,197 +1.29(+0.64%)
Nov 17, 2017 205.02 205.02 202.68 202.75 251,286 -2.57(-1.25%)
Nov 16, 2017 206.35 206.67 204.39 205.32 217,552 +0.23(+0.11%)
Nov 15, 2017 206.45 206.86 204.20 205.10 171,276 -1.72(-0.83%)
Nov 14, 2017 208.00 208.06 205.57 206.81 302,733 -1.44(-0.69%)
Nov 13, 2017 209.25 209.68 207.30 208.25 223,024 -1.29(-0.62%)
Nov 10, 2017 211.53 211.53 207.15 209.54 327,064 -1.65(-0.78%)
Nov 09, 2017 217.91 218.52 210.83 211.18 470,619 -8.19(-3.73%)
Nov 08, 2017 204.61 220.66 204.61 219.38 1,158,366 +16.20(+7.98%)
Nov 07, 2017 206.05 207.35 202.65 203.17 393,329 -2.49(-1.21%)
Nov 06, 2017 204.38 207.17 204.32 205.66 280,290 +0.99(+0.49%)
Nov 03, 2017 204.39 205.00 202.71 204.67 325,634 +0.44(+0.21%)
Nov 02, 2017 203.53 204.99 202.22 204.23 345,042 +0.79(+0.39%)
Nov 01, 2017 203.02 203.65 202.14 203.44 204,589 +0.72(+0.36%)
Oct 31, 2017 202.34 203.05 200.87 202.72 312,024 +0.59(+0.29%)
Oct 30, 2017 202.50 203.23 201.56 202.13 128,829 -1.14(-0.56%)
Oct 27, 2017 202.47 203.49 201.07 203.27 217,893 +1.43(+0.71%)
Oct 26, 2017 204.09 204.63 200.48 201.84 201,270 -1.90(-0.93%)
Oct 25, 2017 205.04 205.97 202.39 203.74 174,384 -1.68(-0.82%)
Oct 24, 2017 204.29 205.68 204.29 205.42 220,043 +1.18(+0.58%)
Oct 23, 2017 206.14 206.14 203.22 204.24 288,881 -0.73(-0.36%)
Oct 20, 2017 205.23 206.11 204.47 204.97 203,664 +0.53(+0.26%)
Oct 19, 2017 203.75 204.62 202.14 204.44 257,951 -0.07(-0.03%)
Oct 18, 2017 205.57 205.62 202.16 204.51 368,623 -0.30(-0.14%)
Oct 17, 2017 205.54 206.26 204.41 204.81 224,594 -0.61(-0.30%)
Oct 16, 2017 203.94 205.56 203.66 205.42 290,461 +1.33(+0.65%)
Oct 13, 2017 205.12 205.78 203.61 204.09 263,241 -0.91(-0.44%)
Oct 12, 2017 203.88 206.04 203.22 204.99 496,917 +1.32(+0.65%)
Oct 11, 2017 204.13 205.22 203.00 203.68 260,634 -0.83(-0.40%)
Oct 10, 2017 206.21 206.21 203.86 204.50 273,355 -0.92(-0.45%)
Oct 09, 2017 205.62 206.30 204.70 205.43 223,220 +0.09(+0.05%)
Oct 06, 2017 203.88 205.44 203.05 205.33 310,783 +1.45(+0.71%)
Oct 05, 2017 203.12 204.62 201.94 203.88 285,378 +0.02(+0.01%)
Oct 04, 2017 201.31 203.94 201.27 203.86 429,051 +1.86(+0.92%)
Oct 03, 2017 201.48 202.42 200.25 202.00 501,825 +1.80(+0.90%)
Oct 02, 2017 198.07 200.36 197.34 200.19 262,400 +3.04(+1.54%)
Sep 29, 2017 194.55 197.67 193.21 197.16 315,219 +2.94(+1.52%)
Sep 28, 2017 194.47 195.19 192.83 194.21 320,698 -0.35(-0.18%)
Sep 27, 2017 194.20 195.14 193.01 194.56 320,750 +1.09(+0.56%)
Sep 26, 2017 191.55 194.04 191.23 193.47 240,385 +1.51(+0.78%)
Sep 25, 2017 191.69 192.42 189.94 191.97 243,903 +0.10(+0.05%)
Sep 22, 2017 191.03 192.87 190.92 191.87 198,049 +1.04(+0.54%)
Sep 21, 2017 190.46 191.00 188.22 190.83 317,417 +0.92(+0.49%)
Sep 20, 2017 189.04 190.57 188.94 189.91 338,319 +0.91(+0.48%)
Sep 19, 2017 187.80 190.08 187.06 189.00 488,734 +1.31(+0.70%)
Sep 18, 2017 185.94 189.40 185.46 187.69 326,591 +2.75(+1.49%)
Sep 15, 2017 183.03 185.04 183.03 184.94 400,407 +1.97(+1.08%)
Sep 14, 2017 183.69 183.82 181.92 182.97 280,843 -0.24(-0.13%)
Sep 13, 2017 185.59 185.94 183.10 183.22 177,778 -2.72(-1.47%)
Sep 12, 2017 184.76 185.97 184.47 185.94 162,477 +1.55(+0.84%)
Sep 11, 2017 183.62 184.57 182.84 184.39 297,819 +1.17(+0.64%)
Sep 08, 2017 182.16 184.08 181.22 183.22 258,891 +0.44(+0.24%)
Sep 07, 2017 183.95 183.96 180.70 182.78 199,513 -1.45(-0.79%)
Sep 06, 2017 186.26 186.40 183.90 184.23 400,145 -1.51(-0.82%)
Sep 05, 2017 187.60 187.94 184.79 185.75 437,974 -1.47(-0.79%)
Sep 01, 2017 186.66 187.94 186.64 187.22 224,147 +0.93(+0.50%)
Aug 31, 2017 183.90 186.69 183.15 186.29 295,546 +2.97(+1.62%)
Aug 30, 2017 182.23 183.43 181.56 183.32 198,935 +1.52(+0.84%)
Aug 29, 2017 179.15 182.07 178.61 181.80 327,689 +2.33(+1.30%)
Aug 28, 2017 182.56 182.78 179.35 179.46 240,702 -2.46(-1.35%)
Aug 25, 2017 182.87 184.97 181.32 181.92 468,212 -0.38(-0.21%)
Aug 24, 2017 180.56 182.49 179.82 182.29 230,131 +2.20(+1.22%)
Aug 23, 2017 179.97 180.47 179.31 180.09 121,471 -0.25(-0.14%)
Aug 22, 2017 178.26 180.80 177.07 180.34 221,041 +3.31(+1.87%)
Aug 21, 2017 177.94 178.72 176.46 177.03 279,815 -1.13(-0.63%)
Aug 18, 2017 180.91 181.18 177.95 178.16 248,727 -2.80(-1.55%)
Aug 17, 2017 182.64 184.32 180.78 180.96 227,069 -2.07(-1.13%)
Aug 16, 2017 186.14 186.91 182.84 183.03 300,513 -3.05(-1.64%)
Aug 15, 2017 186.78 187.78 185.84 186.07 262,840 -0.59(-0.32%)
Aug 14, 2017 186.50 187.60 185.61 186.66 420,996 +1.61(+0.87%)
Aug 11, 2017 186.51 186.89 184.94 185.06 166,611 +0.07(+0.04%)
Aug 10, 2017 186.32 189.68 184.95 184.99 240,408 -1.46(-0.78%)
Aug 09, 2017 185.63 187.52 185.00 186.44 288,788 +0.66(+0.35%)
Aug 08, 2017 185.57 186.63 185.05 185.79 246,844 +0.40(+0.22%)
Aug 07, 2017 185.80 186.30 184.38 185.39 240,095 -0.36(-0.19%)
Aug 04, 2017 185.76 186.97 184.95 185.74 231,400 +0.02(+0.01%)
Aug 03, 2017 181.44 186.44 181.43 185.72 744,758 +4.97(+2.75%)
Aug 02, 2017 179.07 181.65 177.58 180.76 404,230 +1.41(+0.78%)
Aug 01, 2017 179.91 180.09 178.13 179.35 362,096 +0.42(+0.23%)
Jul 31, 2017 178.86 179.79 178.64 178.94 310,849 +0.40(+0.22%)
Jul 28, 2017 176.25 178.74 175.73 178.54 252,874 +2.44(+1.39%)
Jul 27, 2017 177.03 177.51 175.36 176.10 590,888 -0.56(-0.32%)
Jul 26, 2017 177.67 177.71 175.81 176.66 295,030 -0.11(-0.06%)
Jul 25, 2017 175.44 176.95 174.59 176.77 396,802 +1.70(+0.97%)
Jul 24, 2017 174.85 176.38 174.78 175.07 302,984 +0.27(+0.15%)
Jul 21, 2017 172.62 175.49 172.32 174.80 270,723 +1.88(+1.08%)
Jul 20, 2017 174.95 172.43 172.93 288,928 +0.61(+0.35%)
Jul 19, 2017 171.99 173.38 171.07 172.32 421,093 +0.96(+0.56%)
Jul 18, 2017 171.97 172.16 169.53 171.36 330,114 -0.78(-0.45%)
Jul 17, 2017 172.10 172.83 170.28 172.14 231,545 +0.11(+0.07%)
Jul 14, 2017 172.47 173.21 171.77 172.03 332,007 -0.21(-0.12%)
Jul 13, 2017 173.63 173.89 172.11 172.23 308,286 -0.88(-0.51%)
Jul 12, 2017 169.72 174.01 169.65 173.11 416,962 +3.92(+2.32%)
Jul 11, 2017 168.30 169.83 167.16 169.19 448,275 +1.39(+0.83%)
Jul 10, 2017 167.31 168.90 165.73 167.80 405,859 +0.33(+0.20%)
Jul 07, 2017 167.06 167.99 166.45 167.47 274,194 +1.32(+0.79%)
Jul 06, 2017 167.01 167.86 165.78 166.15 626,039 -1.38(-0.82%)
Jul 05, 2017 166.86 168.39 166.00 167.53 282,310 +1.24(+0.75%)
Jul 03, 2017 161.79 167.31 161.41 166.29 220,797 +4.67(+2.89%)
Jun 30, 2017 161.59 162.28 160.30 161.62 317,075 +0.82(+0.51%)
Jun 29, 2017 162.78 163.00 159.24 160.80 257,180 -1.86(-1.14%)
Jun 28, 2017 163.05 164.03 162.54 162.66 221,592 +0.34(+0.21%)
Jun 27, 2017 161.27 164.12 161.27 162.32 301,724 +0.59(+0.36%)
Jun 26, 2017 162.28 163.64 161.43 161.73 230,788 -0.48(-0.29%)
Jun 23, 2017 161.01 163.87 160.70 162.21 722,211 +1.13(+0.70%)
Jun 22, 2017 161.96 162.00 160.37 161.08 629,245 -0.90(-0.56%)
Jun 21, 2017 161.93 162.87 161.05 161.98 338,285 +0.27(+0.17%)
Jun 20, 2017 161.50 162.81 160.46 161.71 440,730 -0.77(-0.48%)
Jun 19, 2017 164.27 164.27 160.17 162.48 572,770 +1.02(+0.63%)
Jun 16, 2017 168.24 168.74 160.91 161.46 1,090,242 -8.32(-4.90%)
Jun 15, 2017 169.46 170.56 169.08 169.78 184,490 -1.05(-0.61%)
Jun 14, 2017 170.96 172.27 170.51 170.83 280,608 +0.09(+0.05%)
Jun 13, 2017 169.38 172.19 169.27 170.74 240,102 +1.65(+0.98%)
Jun 12, 2017 167.73 169.35 166.88 169.09 573,737 +1.13(+0.67%)
Jun 09, 2017 167.17 168.94 166.60 167.96 448,112 +0.83(+0.50%)
Jun 08, 2017 164.66 167.32 164.25 167.13 462,826 +2.28(+1.38%)
Jun 07, 2017 164.08 164.91 163.13 164.85 296,590 +0.91(+0.56%)
Jun 06, 2017 165.12 165.78 163.88 163.93 424,144 -2.04(-1.23%)
Jun 05, 2017 167.28 167.28 165.61 165.97 357,141 -2.27(-1.35%)
Jun 02, 2017 168.50 169.87 167.91 168.24 318,412 -0.43(-0.26%)
Jun 01, 2017 170.89 170.89 167.46 168.67 399,173 -1.32(-0.78%)
May 31, 2017 168.63 170.43 167.30 169.99 540,814 +1.50(+0.89%)
May 30, 2017 170.88 171.67 168.09 168.49 282,378 -1.95(-1.14%)
May 26, 2017 170.83 172.27 170.17 170.44 287,416 -0.97(-0.57%)
May 25, 2017 169.72 171.83 169.69 171.41 210,879 +1.90(+1.12%)
May 24, 2017 170.19 171.24 169.27 169.51 220,123 -0.16(-0.09%)
May 23, 2017 169.77 170.18 167.80 169.66 196,600 +0.09(+0.05%)
May 22, 2017 171.65 172.66 169.39 169.58 314,563 +0.38(+0.22%)
May 19, 2017 165.57 170.50 165.09 169.20 491,981 +4.46(+2.71%)
May 18, 2017 164.57 166.12 163.59 164.74 615,588 -0.70(-0.42%)
May 17, 2017 169.87 169.00 165.29 165.44 312,780 -4.43(-2.61%)
May 16, 2017 170.64 171.26 169.65 169.87 389,529 -0.89(-0.52%)
May 15, 2017 167.45 171.22 167.09 170.76 389,588 +2.78(+1.65%)
May 12, 2017 168.88 169.19 167.39 167.99 324,938 -1.29(-0.76%)
May 11, 2017 170.25 170.42 168.37 169.28 328,697 -0.77(-0.45%)
May 10, 2017 169.10 171.37 169.03 170.04 393,194 +0.42(+0.25%)
May 09, 2017 168.95 170.24 168.42 169.63 305,932 +0.59(+0.35%)
May 08, 2017 169.15 169.79 167.24 169.04 442,203 -0.16(-0.10%)
May 05, 2017 164.39 171.13 163.43 169.21 684,806 +6.31(+3.87%)
May 04, 2017 170.82 170.82 158.91 162.90 1,336,188 -11.11(-6.39%)
May 03, 2017 173.60 174.26 172.24 174.01 405,906 +0.34(+0.19%)
May 02, 2017 172.54 174.03 172.54 173.67 263,732 +0.97(+0.56%)
May 01, 2017 173.84 174.71 171.37 172.70 394,904 -1.17(-0.67%)
Apr 28, 2017 175.34 175.60 172.94 173.87 335,179 -1.13(-0.64%)
Apr 27, 2017 175.85 176.68 174.08 175.00 248,626 -0.77(-0.44%)
Apr 26, 2017 177.45 177.62 173.98 175.77 321,028 -1.66(-0.94%)
Apr 25, 2017 176.13 177.94 175.77 177.43 272,358 +1.11(+0.63%)
Apr 24, 2017 174.61 176.60 173.65 176.32 359,311 +3.54(+2.05%)
Apr 21, 2017 173.27 174.14 172.65 172.78 465,088 -0.36(-0.21%)
Apr 20, 2017 173.47 174.60 171.99 173.14 384,553 +0.00(+0.00%)
Apr 19, 2017 172.94 173.69 171.74 173.14 365,059 +0.66(+0.38%)
Apr 18, 2017 173.69 174.09 171.39 172.49 422,240 -1.30(-0.75%)
Apr 17, 2017 176.05 176.42 173.53 173.78 378,312 -1.89(-1.07%)
Apr 13, 2017 175.60 177.74 175.45 175.67 281,135 -0.59(-0.33%)
Apr 12, 2017 179.82 179.82 175.87 176.26 286,308 -1.71(-0.96%)
Apr 11, 2017 176.64 178.09 175.05 177.96 303,682 +1.50(+0.85%)
Apr 10, 2017 176.92 177.54 175.87 176.47 280,612 +0.08(+0.04%)
Apr 07, 2017 174.83 178.41 173.98 176.39 470,024 +2.91(+1.68%)
Apr 06, 2017 171.87 174.18 170.94 173.48 596,635 +1.53(+0.89%)
Apr 05, 2017 175.20 176.09 171.59 171.95 485,098 -2.93(-1.68%)
Apr 04, 2017 174.81 176.03 174.45 174.88 346,735 +0.19(+0.11%)
Apr 03, 2017 173.17 175.22 173.10 174.69 484,650 +1.39(+0.80%)
Mar 31, 2017 175.22 175.80 173.30 173.31 429,515 -1.86(-1.06%)
Mar 30, 2017 174.65 175.98 174.31 175.17 347,087 +0.23(+0.13%)
Mar 29, 2017 175.23 175.57 173.59 174.94 399,649 -0.29(-0.16%)
Mar 28, 2017 174.25 176.51 173.91 175.23 731,389 +0.33(+0.19%)
Mar 27, 2017 175.48 175.69 173.37 174.90 510,986 -2.47(-1.39%)
Mar 24, 2017 179.61 180.54 176.75 177.37 313,769 -2.61(-1.45%)
Mar 23, 2017 180.77 180.97 179.53 179.97 261,074 -0.80(-0.44%)
Mar 22, 2017 179.25 181.53 178.96 180.77 388,755 +1.51(+0.84%)
Mar 21, 2017 183.05 183.37 178.29 179.26 490,657 -3.63(-1.98%)
Mar 20, 2017 184.97 185.88 182.40 182.89 303,514 -2.09(-1.13%)
Mar 17, 2017 182.40 186.51 182.40 184.97 1,505,887 +3.08(+1.69%)
Mar 16, 2017 183.73 184.13 181.16 181.89 308,139 -1.27(-0.69%)
Mar 15, 2017 183.92 184.13 181.46 183.17 511,454 +0.12(+0.07%)
Mar 14, 2017 183.78 183.90 180.21 183.04 324,935 -1.52(-0.83%)
Mar 13, 2017 183.22 184.66 182.73 184.57 305,128 +1.34(+0.73%)
Mar 10, 2017 184.84 185.13 181.59 183.23 594,407 -1.73(-0.94%)
Mar 09, 2017 186.28 186.65 183.56 184.96 434,916 -1.45(-0.78%)
Mar 08, 2017 188.44 189.07 186.06 186.41 449,942 -2.07(-1.10%)
Mar 07, 2017 188.62 190.31 188.37 188.48 610,197 -0.23(-0.12%)
Mar 06, 2017 188.87 189.43 187.16 188.71 491,358 -0.68(-0.36%)
Mar 03, 2017 188.98 189.77 187.81 189.39 398,436 +0.43(+0.23%)
Mar 02, 2017 189.54 191.00 188.56 188.96 554,078 -1.00(-0.52%)
Mar 01, 2017 189.12 190.54 188.60 189.95 614,413 +1.36(+0.72%)
Feb 28, 2017 188.93 189.72 187.60 188.59 653,190 +0.32(+0.17%)
Feb 27, 2017 186.41 188.79 185.64 188.27 468,599 +0.99(+0.53%)
Feb 24, 2017 184.97 188.12 183.91 187.28 481,234 +2.27(+1.23%)
Feb 23, 2017 186.62 186.72 184.13 185.01 420,348 -0.78(-0.42%)
Feb 22, 2017 184.52 186.18 183.91 185.80 380,859 +2.24(+1.22%)
Feb 21, 2017 182.91 184.20 181.35 183.55 425,501 +0.65(+0.35%)
Feb 17, 2017 182.91 182.91 182.91 0 +1.70(+0.94%)
Feb 16, 2017 180.35 182.80 176.31 181.20 800,772 +3.66(+2.06%)
Feb 15, 2017 175.59 178.51 174.35 177.54 599,362 +2.68(+1.54%)
Feb 14, 2017 172.90 175.76 172.02 174.86 476,376 +1.21(+0.70%)
Feb 13, 2017 173.38 174.01 172.63 173.65 480,261 +0.72(+0.42%)
Feb 10, 2017 171.99 173.27 171.68 172.93 408,550 +1.28(+0.74%)
Feb 09, 2017 171.60 172.81 171.39 171.65 449,263 +0.20(+0.12%)
Feb 08, 2017 171.73 172.25 170.89 171.45 302,218 -0.32(-0.19%)
Feb 07, 2017 172.85 173.57 171.32 171.77 361,363 -0.38(-0.22%)
Feb 06, 2017 172.55 173.28 171.76 172.15 384,363 +0.15(+0.09%)
Feb 03, 2017 168.57 172.13 168.24 172.00 354,367 +3.91(+2.33%)
Feb 02, 2017 166.01 168.17 164.67 168.09 395,781 +1.69(+1.02%)
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.