Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 213.39 215.24 211.56 211.79 182,561 -1.60(-0.75%)
Sep 27, 2019 215.33 216.10 211.80 213.39 229,500 -0.87(-0.41%)
Sep 26, 2019 214.30 215.45 212.91 214.26 227,497 +0.51(+0.24%)
Sep 25, 2019 213.50 214.43 212.37 213.75 182,716 +1.11(+0.52%)
Sep 24, 2019 213.91 215.38 212.31 212.64 235,132 +0.30(+0.14%)
Sep 23, 2019 213.40 214.40 212.18 212.34 190,294 -2.48(-1.15%)
Sep 20, 2019 218.98 219.22 214.25 214.82 446,900 -3.64(-1.67%)
Sep 19, 2019 220.35 220.78 218.29 218.46 182,381 -1.24(-0.56%)
Sep 18, 2019 220.99 221.12 217.54 219.70 281,430 -1.38(-0.62%)
Sep 17, 2019 221.75 222.91 219.35 221.08 261,713 -1.58(-0.71%)
Sep 16, 2019 220.00 223.44 219.84 222.66 277,099 +4.35(+1.99%)
Sep 13, 2019 217.64 219.87 217.64 218.31 247,400 +1.52(+0.70%)
Sep 12, 2019 220.44 220.88 215.88 216.79 336,269 -3.59(-1.63%)
Sep 11, 2019 218.24 220.88 217.46 220.38 201,290 +2.50(+1.15%)
Sep 10, 2019 215.61 217.93 213.04 217.88 225,999 +2.43(+1.13%)
Sep 09, 2019 215.52 216.75 212.56 215.45 367,083 +0.45(+0.21%)
Sep 06, 2019 215.33 217.20 214.19 215.00 231,500 +0.76(+0.35%)
Sep 05, 2019 210.04 214.71 209.93 214.24 382,578 +5.68(+2.72%)
Sep 04, 2019 209.72 210.34 207.70 208.56 232,814 +0.52(+0.25%)
Sep 03, 2019 206.68 208.48 205.24 208.04 202,083 -0.96(-0.46%)
Aug 30, 2019 208.94 210.22 208.33 209.00 159,500 +1.73(+0.83%)
Aug 29, 2019 205.37 207.88 204.54 207.27 181,696 +3.46(+1.70%)
Aug 28, 2019 201.59 204.79 200.45 203.81 224,234 +1.20(+0.59%)
Aug 27, 2019 205.41 205.74 201.53 202.61 151,104 -2.01(-0.98%)
Aug 26, 2019 206.23 206.65 202.51 204.62 285,078 +0.35(+0.17%)
Aug 23, 2019 207.91 209.55 203.38 204.27 337,600 -4.27(-2.05%)
Aug 22, 2019 210.03 210.54 207.18 208.54 157,054 -0.89(-0.42%)
Aug 21, 2019 209.57 210.82 208.47 209.43 182,563 +1.92(+0.93%)
Aug 20, 2019 207.68 208.28 206.29 207.51 161,811 -0.73(-0.35%)
Aug 19, 2019 209.37 209.97 207.91 208.24 183,408 +1.42(+0.69%)
Aug 16, 2019 205.30 208.24 203.96 206.82 290,700 +2.87(+1.41%)
Aug 15, 2019 201.30 204.18 200.00 203.95 305,637 +3.14(+1.56%)
Aug 14, 2019 201.43 202.32 199.29 200.81 330,656 -2.93(-1.44%)
Aug 13, 2019 204.49 207.16 203.25 203.74 179,622 -0.17(-0.08%)
Aug 12, 2019 208.00 208.00 202.75 203.91 219,416 -5.45(-2.60%)
Aug 09, 2019 211.84 211.84 208.40 209.36 214,800 -2.76(-1.30%)
Aug 08, 2019 208.30 213.21 208.30 212.12 351,782 +4.75(+2.29%)
Aug 07, 2019 203.29 208.03 202.53 207.37 546,103 +1.27(+0.62%)
Aug 06, 2019 203.01 206.73 201.29 206.10 441,787 +4.34(+2.15%)
Aug 05, 2019 203.53 205.82 197.43 201.76 512,819 -4.43(-2.15%)
Aug 02, 2019 213.95 214.94 203.71 206.19 852,100 -8.82(-4.10%)
Aug 01, 2019 210.01 216.41 205.34 215.01 1,137,677 -13.29(-5.82%)
Jul 31, 2019 233.13 235.18 228.30 228.30 379,921 -4.84(-2.08%)
Jul 30, 2019 231.89 233.17 230.23 233.14 189,045 -0.71(-0.30%)
Jul 29, 2019 234.10 234.58 232.15 233.85 150,805 -0.12(-0.05%)
Jul 26, 2019 233.48 234.49 232.28 233.97 191,100 +0.60(+0.26%)
Jul 25, 2019 233.67 235.88 232.56 233.37 309,391 -0.30(-0.13%)
Jul 24, 2019 229.44 234.62 229.44 233.67 175,217 +3.37(+1.46%)
Jul 23, 2019 230.44 231.28 226.85 230.30 181,144 +1.46(+0.64%)
Jul 22, 2019 229.66 229.72 226.51 228.84 276,479 -1.18(-0.51%)
Jul 19, 2019 231.22 232.87 229.62 230.02 155,500 +0.15(+0.07%)
Jul 18, 2019 230.98 230.98 226.69 229.87 241,569 -1.48(-0.64%)
Jul 17, 2019 235.15 235.15 230.42 231.35 247,968 -4.80(-2.03%)
Jul 16, 2019 235.29 237.84 234.92 236.15 222,496 +1.30(+0.55%)
Jul 15, 2019 234.73 234.90 232.03 234.85 178,601 +0.18(+0.08%)
Jul 12, 2019 233.38 235.43 232.40 234.67 183,200 +1.96(+0.84%)
Jul 11, 2019 230.28 232.96 229.24 232.71 260,608 +2.32(+1.01%)
Jul 10, 2019 232.34 232.98 229.87 230.39 219,621 -0.85(-0.37%)
Jul 09, 2019 227.69 231.45 226.54 231.24 224,680 +2.41(+1.05%)
Jul 08, 2019 228.68 230.13 227.76 228.83 194,752 -1.70(-0.74%)
Jul 05, 2019 231.89 232.26 227.71 230.53 167,800 -2.20(-0.95%)
Jul 03, 2019 229.53 233.06 229.25 232.73 179,000 +3.44(+1.50%)
Jul 02, 2019 225.13 232.04 224.72 229.29 507,457 +4.85(+2.16%)
Jul 01, 2019 226.41 227.83 223.75 224.44 239,221 -0.30(-0.13%)
Jun 28, 2019 224.39 226.43 223.50 224.74 795,800 +0.80(+0.36%)
Jun 27, 2019 223.87 225.49 222.72 223.94 240,280 +0.64(+0.29%)
Jun 26, 2019 223.56 224.26 221.56 223.30 376,136 -0.18(-0.08%)
Jun 25, 2019 222.65 226.01 221.22 223.48 331,585 +0.83(+0.37%)
Jun 24, 2019 222.83 225.24 222.55 222.65 219,532 -0.25(-0.11%)
Jun 21, 2019 224.73 224.95 221.42 222.90 609,300 -1.86(-0.83%)
Jun 20, 2019 223.41 225.62 222.42 224.76 327,267 +2.98(+1.34%)
Jun 19, 2019 219.16 222.70 219.16 221.78 244,461 +2.62(+1.20%)
Jun 18, 2019 216.97 220.15 216.12 219.16 209,846 +3.16(+1.46%)
Jun 17, 2019 215.19 217.95 214.58 216.00 178,425 +1.21(+0.56%)
Jun 14, 2019 215.14 215.65 211.94 214.79 238,700 -0.13(-0.06%)
Jun 13, 2019 212.00 215.21 210.42 214.92 184,447 +3.98(+1.89%)
Jun 12, 2019 209.00 210.97 208.12 210.94 208,441 +1.67(+0.80%)
Jun 11, 2019 215.15 215.80 207.69 209.27 355,051 -5.46(-2.54%)
Jun 10, 2019 219.74 220.09 214.07 214.73 275,100 -3.47(-1.59%)
Jun 07, 2019 215.85 218.74 213.03 218.20 232,200 +3.53(+1.64%)
Jun 06, 2019 216.55 216.76 212.79 214.67 198,364 -1.14(-0.53%)
Jun 05, 2019 212.38 215.99 211.49 215.81 259,284 +4.71(+2.23%)
Jun 04, 2019 209.05 212.49 207.99 211.10 357,162 +3.27(+1.57%)
Jun 03, 2019 205.12 209.82 205.10 207.83 291,978 +2.71(+1.32%)
May 31, 2019 204.34 205.27 202.75 205.12 245,200 +0.26(+0.13%)
May 30, 2019 204.86 207.00 204.25 204.86 217,817 +0.47(+0.23%)
May 29, 2019 204.51 206.08 203.38 204.39 254,062 -0.20(-0.10%)
May 28, 2019 205.50 206.54 204.52 204.59 346,919 -0.95(-0.46%)
May 24, 2019 205.34 206.63 203.99 205.54 186,800 +1.22(+0.60%)
May 23, 2019 207.49 208.40 202.14 204.32 323,963 -5.70(-2.71%)
May 22, 2019 211.43 211.43 209.35 210.02 203,938 -1.96(-0.92%)
May 21, 2019 211.31 212.38 210.00 211.98 184,057 +2.03(+0.97%)
May 20, 2019 206.48 210.79 206.48 209.95 243,817 +2.95(+1.43%)
May 17, 2019 207.13 209.14 206.42 207.00 218,600 -1.73(-0.83%)
May 16, 2019 206.40 210.53 205.88 208.73 281,371 +3.72(+1.81%)
May 15, 2019 203.94 206.16 202.01 205.01 167,112 -0.73(-0.35%)
May 14, 2019 205.64 207.92 204.48 205.74 190,818 +0.46(+0.22%)
May 13, 2019 205.15 206.10 202.62 205.28 418,033 -3.26(-1.56%)
May 10, 2019 207.02 208.90 204.38 208.54 316,600 +1.16(+0.56%)
May 09, 2019 205.42 208.34 204.22 207.38 305,176 +0.46(+0.22%)
May 08, 2019 207.92 209.31 204.93 206.92 407,758 -1.63(-0.78%)
May 07, 2019 208.74 210.07 206.82 208.55 360,857 -2.09(-0.99%)
May 06, 2019 207.71 211.10 207.71 210.64 337,018 -1.39(-0.66%)
May 03, 2019 207.63 213.08 207.07 212.03 421,600 +4.40(+2.12%)
May 02, 2019 215.59 216.50 200.57 207.63 881,243 -15.51(-6.95%)
May 01, 2019 223.60 225.98 222.98 223.14 223,097 +0.56(+0.25%)
Apr 30, 2019 221.22 222.91 220.01 222.58 329,314 +1.64(+0.74%)
Apr 29, 2019 221.83 223.52 220.43 220.94 241,931 -0.60(-0.27%)
Apr 26, 2019 223.27 223.75 220.63 221.54 255,600 -1.78(-0.80%)
Apr 25, 2019 225.69 226.54 220.74 223.32 266,200 -2.02(-0.90%)
Apr 24, 2019 226.00 226.77 224.41 225.34 275,157 -0.33(-0.15%)
Apr 23, 2019 220.55 227.09 220.55 225.67 354,128 +6.58(+3.00%)
Apr 22, 2019 220.35 220.35 218.04 219.09 173,846 -1.81(-0.82%)
Apr 18, 2019 221.04 222.61 220.32 220.90 173,600 +0.95(+0.43%)
Apr 17, 2019 221.50 222.99 219.00 219.95 264,900 -1.10(-0.50%)
Apr 16, 2019 220.18 221.73 219.40 221.05 249,405 +1.88(+0.86%)
Apr 15, 2019 219.09 219.28 217.14 219.17 435,903 -0.11(-0.05%)
Apr 12, 2019 219.07 220.01 218.30 219.28 329,400 +1.75(+0.80%)
Apr 11, 2019 212.29 218.58 211.52 217.53 364,369 +5.30(+2.50%)
Apr 10, 2019 212.64 212.83 210.80 212.23 204,486 -0.65(-0.31%)
Apr 09, 2019 212.95 214.48 211.20 212.88 469,507 -1.35(-0.63%)
Apr 08, 2019 211.21 214.49 210.19 214.23 207,962 +1.43(+0.67%)
Apr 05, 2019 209.74 212.86 209.74 212.80 254,500 +3.31(+1.58%)
Apr 04, 2019 208.94 212.29 208.94 209.49 240,204 +0.87(+0.42%)
Apr 03, 2019 211.90 212.12 207.11 208.62 274,574 -2.20(-1.04%)
Apr 02, 2019 212.78 213.01 210.54 210.82 267,500 -1.62(-0.76%)
Apr 01, 2019 208.74 212.73 208.70 212.44 362,162 +5.24(+2.53%)
Mar 29, 2019 206.69 207.63 206.41 207.20 271,800 +2.09(+1.02%)
Mar 28, 2019 203.30 205.35 202.68 205.11 199,393 +2.14(+1.05%)
Mar 27, 2019 198.20 205.55 197.00 202.97 343,943 -0.28(-0.14%)
Mar 26, 2019 204.70 205.82 201.07 203.25 321,056 -0.12(-0.06%)
Mar 25, 2019 203.41 204.75 201.82 203.37 258,067 +0.24(+0.12%)
Mar 22, 2019 206.48 207.05 201.61 203.13 479,800 -4.68(-2.25%)
Mar 21, 2019 204.00 208.57 204.00 207.81 172,775 +3.06(+1.49%)
Mar 20, 2019 205.17 206.78 203.87 204.75 301,276 -0.25(-0.12%)
Mar 19, 2019 208.19 209.50 204.09 205.00 327,947 -2.41(-1.16%)
Mar 18, 2019 204.75 208.27 203.69 207.41 329,773 +3.00(+1.47%)
Mar 15, 2019 207.27 208.27 202.53 204.41 1,143,900 -2.89(-1.39%)
Mar 14, 2019 207.97 208.24 205.27 207.30 514,946 -0.53(-0.26%)
Mar 13, 2019 204.54 209.54 204.54 207.83 451,261 +4.14(+2.03%)
Mar 12, 2019 200.94 203.83 199.63 203.69 652,195 +3.17(+1.58%)
Mar 11, 2019 197.28 200.85 196.26 200.52 567,145 +0.40(+0.20%)
Mar 08, 2019 199.66 200.38 198.66 200.12 304,300 -1.34(-0.67%)
Mar 07, 2019 203.54 203.54 199.46 201.46 512,617 -3.11(-1.52%)
Mar 06, 2019 206.84 208.67 204.03 204.57 291,517 -1.88(-0.91%)
Mar 05, 2019 206.95 208.11 205.88 206.45 484,263 +0.08(+0.04%)
Mar 04, 2019 211.97 212.39 205.61 206.37 451,176 -3.63(-1.73%)
Mar 01, 2019 210.39 211.54 207.13 210.00 434,900 +0.59(+0.28%)
Feb 28, 2019 210.18 213.13 207.00 209.41 534,908 -0.83(-0.39%)
Feb 27, 2019 211.67 212.93 209.46 210.24 259,993 -1.79(-0.84%)
Feb 26, 2019 213.34 215.15 211.96 212.03 451,749 -1.57(-0.74%)
Feb 25, 2019 218.66 218.98 213.04 213.60 481,237 -3.51(-1.62%)
Feb 22, 2019 217.12 218.58 216.27 217.11 313,600 +0.07(+0.03%)
Feb 21, 2019 220.13 220.81 215.82 217.04 214,857 -3.79(-1.72%)
Feb 20, 2019 218.64 221.42 217.95 220.83 302,018 +2.83(+1.30%)
Feb 19, 2019 218.64 219.21 216.27 218.00 334,407 -1.70(-0.77%)
Feb 15, 2019 216.53 224.64 216.53 219.70 480,200 +5.22(+2.43%)
Feb 14, 2019 206.75 218.80 202.29 214.48 658,268 -1.51(-0.70%)
Feb 13, 2019 214.54 216.94 214.17 215.99 262,048 +1.72(+0.80%)
Feb 12, 2019 212.15 216.93 211.98 214.27 260,487 +3.72(+1.77%)
Feb 11, 2019 210.32 211.60 208.84 210.55 334,043 +1.29(+0.62%)
Feb 08, 2019 209.38 210.34 207.25 209.26 311,100 -0.98(-0.47%)
Feb 07, 2019 209.97 210.97 207.71 210.24 253,078 -0.83(-0.39%)
Feb 06, 2019 211.37 212.52 210.08 211.07 316,937 -0.74(-0.35%)
Feb 05, 2019 211.24 212.06 208.81 211.81 215,225 +0.48(+0.23%)
Feb 04, 2019 206.37 211.39 206.37 211.33 250,908 +4.96(+2.40%)
Feb 01, 2019 207.69 209.19 205.15 206.37 371,400 -0.08(-0.04%)
Jan 31, 2019 207.68 208.98 205.65 206.45 398,415 -2.34(-1.12%)
Jan 30, 2019 207.94 209.84 203.94 208.79 229,279 +2.34(+1.13%)
Jan 29, 2019 205.05 208.45 204.62 206.45 178,564 +1.87(+0.91%)
Jan 28, 2019 200.16 204.69 199.74 204.58 254,725 +2.50(+1.24%)
Jan 25, 2019 201.21 204.53 200.61 202.08 268,300 +3.03(+1.52%)
Jan 24, 2019 197.28 200.57 196.19 199.05 195,430 +2.44(+1.24%)
Jan 23, 2019 194.33 199.96 193.53 196.61 252,552 +0.11(+0.06%)
Jan 22, 2019 199.56 199.57 195.09 196.50 354,474 -3.79(-1.89%)
Jan 18, 2019 198.00 201.65 198.00 200.29 316,600 +3.17(+1.61%)
Jan 17, 2019 194.02 199.11 194.02 197.12 302,594 +1.55(+0.79%)
Jan 16, 2019 196.87 197.49 193.79 195.57 354,567 -1.92(-0.97%)
Jan 15, 2019 195.72 198.09 194.82 197.49 437,444 +1.46(+0.74%)
Jan 14, 2019 193.30 197.03 192.10 196.03 684,574 +1.51(+0.78%)
Jan 11, 2019 192.00 194.77 189.38 194.52 606,800 +1.99(+1.03%)
Jan 10, 2019 192.00 192.81 189.07 192.53 649,075 +0.23(+0.12%)
Jan 09, 2019 195.00 195.00 190.00 192.30 607,296 -2.37(-1.22%)
Jan 08, 2019 198.28 198.80 193.24 194.67 485,411 -1.32(-0.67%)
Jan 07, 2019 194.93 198.18 192.28 195.99 417,650 +0.47(+0.24%)
Jan 04, 2019 191.91 196.72 191.68 195.52 323,100 +6.68(+3.54%)
Jan 03, 2019 191.48 191.70 187.13 188.84 489,292 -3.72(-1.93%)
Jan 02, 2019 187.62 192.90 186.72 192.56 353,411 +2.25(+1.18%)
Dec 31, 2018 188.87 192.37 188.87 190.31 472,200 +2.14(+1.14%)
Dec 28, 2018 188.75 191.07 186.84 188.17 413,700 +0.60(+0.32%)
Dec 27, 2018 179.89 187.57 179.54 187.57 476,239 +3.81(+2.07%)
Dec 26, 2018 177.87 184.03 174.39 183.76 430,285 +6.73(+3.80%)
Dec 24, 2018 177.67 180.08 173.80 177.03 341,300 -2.53(-1.41%)
Dec 21, 2018 183.88 187.09 179.44 179.56 832,700 -5.66(-3.06%)
Dec 20, 2018 187.43 193.00 182.85 185.22 441,272 -3.53(-1.87%)
Dec 19, 2018 196.04 199.84 187.68 188.75 496,528 -8.34(-4.23%)
Dec 18, 2018 198.50 201.51 196.30 197.09 378,013 -0.27(-0.14%)
Dec 17, 2018 197.77 202.11 195.54 197.36 403,275 -0.94(-0.47%)
Dec 14, 2018 197.37 201.79 196.96 198.30 427,300 -1.39(-0.70%)
Dec 13, 2018 202.68 202.68 198.26 199.69 391,235 -2.95(-1.46%)
Dec 12, 2018 202.79 207.08 201.95 202.64 339,291 +2.03(+1.01%)
Dec 11, 2018 202.66 203.63 198.35 200.61 417,901 +1.05(+0.53%)
Dec 10, 2018 201.00 204.00 195.67 199.56 649,027 +1.07(+0.54%)
Dec 07, 2018 202.60 206.01 198.21 198.49 458,500 -4.40(-2.17%)
Dec 06, 2018 199.70 203.04 194.61 202.89 974,583 -0.73(-0.36%)
Dec 04, 2018 213.70 216.35 203.07 203.62 609,600 -10.31(-4.82%)
Dec 03, 2018 218.49 219.46 212.38 213.93 624,505 -1.57(-0.73%)
Nov 30, 2018 214.93 216.52 213.69 215.50 374,500 +0.65(+0.30%)
Nov 29, 2018 212.86 216.01 211.74 214.85 307,161 +0.89(+0.42%)
Nov 28, 2018 204.87 214.02 204.52 213.96 378,341 +9.88(+4.84%)
Nov 27, 2018 211.89 213.05 201.56 204.08 602,143 -8.79(-4.13%)
Nov 26, 2018 213.65 216.04 212.33 212.87 304,635 +1.34(+0.63%)
Nov 23, 2018 209.64 213.59 209.64 211.53 103,100 +1.13(+0.54%)
Nov 21, 2018 210.40 210.40 210.40 0 +0.69(+0.33%)
Nov 20, 2018 207.17 210.80 205.35 209.71 366,548 -2.12(-1.00%)
Nov 19, 2018 216.93 216.93 210.69 211.83 452,817 -4.59(-2.12%)
Nov 16, 2018 213.74 217.76 212.23 216.42 295,000 +1.34(+0.62%)
Nov 15, 2018 211.40 217.03 210.68 215.08 281,777 +1.63(+0.76%)
Nov 14, 2018 215.17 217.33 212.68 213.45 414,942 +0.27(+0.13%)
Nov 13, 2018 212.75 215.51 211.26 213.18 421,320 -0.95(-0.44%)
Nov 12, 2018 222.50 223.00 213.39 214.13 703,867 -9.52(-4.26%)
Nov 09, 2018 216.92 224.45 214.25 223.65 569,900 +3.59(+1.63%)
Nov 08, 2018 239.00 242.05 214.32 220.06 1,234,870 -14.02(-5.99%)
Nov 07, 2018 229.77 235.44 226.49 234.08 411,271 +6.08(+2.67%)
Nov 06, 2018 225.88 230.20 225.25 228.00 325,223 +1.73(+0.76%)
Nov 05, 2018 221.28 227.04 220.10 226.27 362,072 +5.78(+2.62%)
Nov 02, 2018 224.87 226.69 219.99 220.49 479,700 -3.49(-1.56%)
Nov 01, 2018 218.54 224.77 218.54 223.98 291,002 +5.50(+2.52%)
Oct 31, 2018 216.89 222.66 216.89 218.48 425,717 +4.32(+2.02%)
Oct 30, 2018 207.71 214.41 206.99 214.16 382,583 +5.57(+2.67%)
Oct 29, 2018 219.62 219.62 206.90 208.59 652,833 -8.27(-3.81%)
Oct 26, 2018 217.27 220.35 215.60 216.86 389,700 -2.18(-1.00%)
Oct 25, 2018 222.89 224.33 217.81 219.04 487,398 -2.75(-1.24%)
Oct 24, 2018 233.35 233.35 221.41 221.79 377,521 -11.05(-4.75%)
Oct 23, 2018 232.56 237.90 232.01 232.84 437,083 -3.36(-1.42%)
Oct 22, 2018 235.47 236.60 232.86 236.20 414,952 +1.78(+0.76%)
Oct 19, 2018 234.73 237.31 233.11 234.42 360,600 +1.21(+0.52%)
Oct 18, 2018 231.47 235.15 228.95 233.21 309,053 +0.09(+0.04%)
Oct 17, 2018 235.02 235.89 232.25 233.12 231,988 -2.17(-0.92%)
Oct 16, 2018 235.01 235.56 231.83 235.29 298,528 +1.28(+0.55%)
Oct 15, 2018 228.21 235.68 227.98 234.01 390,298 +7.76(+3.43%)
Oct 12, 2018 236.13 237.47 223.56 226.25 719,200 -6.83(-2.93%)
Oct 11, 2018 242.45 242.45 232.28 233.08 650,281 -14.83(-5.98%)
Oct 10, 2018 258.40 258.56 247.58 247.91 347,904 -10.89(-4.21%)
Oct 09, 2018 261.02 261.52 257.84 258.80 188,244 -2.34(-0.90%)
Oct 08, 2018 261.04 262.32 260.03 261.14 514,283 -0.14(-0.05%)
Oct 05, 2018 259.86 261.43 258.64 261.28 214,400 +2.75(+1.06%)
Oct 04, 2018 258.79 260.48 256.42 258.53 173,430 -0.26(-0.10%)
Oct 03, 2018 257.63 260.15 256.64 258.79 284,039 +2.73(+1.07%)
Oct 02, 2018 258.05 258.32 255.20 256.06 295,279 -1.32(-0.51%)
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.