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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2021 191.15 192.13 188.78 189.76 258,174 -1.67(-0.87%)
Oct 28, 2021 189.77 192.10 188.71 191.44 269,095 +1.76(+0.93%)
Oct 27, 2021 192.09 192.97 189.44 189.68 251,022 -1.59(-0.83%)
Oct 26, 2021 192.63 191.27 433,990 -7.62(-3.83%)
Oct 25, 2021 199.15 199.53 196.68 198.89 202,992 -0.33(-0.16%)
Oct 22, 2021 198.02 200.56 198.00 199.22 173,652 +1.59(+0.81%)
Oct 21, 2021 197.98 198.91 195.82 197.62 169,044 -0.55(-0.28%)
Oct 20, 2021 195.88 198.68 195.82 198.18 178,091 +2.15(+1.10%)
Oct 19, 2021 194.45 196.24 192.86 196.03 180,979 +1.84(+0.95%)
Oct 18, 2021 196.26 196.56 193.07 194.18 284,678 -2.87(-1.46%)
Oct 15, 2021 195.72 198.59 195.03 197.05 323,162 +1.93(+0.99%)
Oct 14, 2021 195.92 195.92 192.30 195.13 340,676 +0.46(+0.24%)
Oct 13, 2021 197.15 197.87 191.91 194.67 357,927 -3.93(-1.98%)
Oct 12, 2021 197.30 201.13 195.99 198.60 359,210 +1.26(+0.64%)
Oct 11, 2021 194.20 198.61 192.90 197.34 366,061 +4.15(+2.15%)
Oct 08, 2021 189.89 194.11 189.89 193.19 308,980 +3.30(+1.74%)
Oct 07, 2021 185.34 191.07 185.26 189.88 361,100 +5.69(+3.09%)
Oct 06, 2021 181.32 184.50 179.68 184.19 242,745 +1.73(+0.95%)
Oct 05, 2021 183.25 184.35 181.38 182.46 273,450 -0.12(-0.07%)
Oct 04, 2021 182.32 184.93 182.07 182.58 224,460 +0.82(+0.45%)
Oct 01, 2021 181.65 182.84 178.30 181.76 212,771 +1.05(+0.58%)
Sep 30, 2021 185.02 185.65 180.52 180.71 357,945 -4.00(-2.16%)
Sep 29, 2021 185.11 186.14 183.91 184.71 143,869 +0.74(+0.40%)
Sep 28, 2021 185.06 185.97 183.24 183.97 313,488 -0.49(-0.26%)
Sep 27, 2021 184.34 186.63 183.66 184.46 225,497 +1.58(+0.87%)
Sep 24, 2021 182.20 186.17 182.20 182.87 285,023 +0.78(+0.43%)
Sep 23, 2021 179.55 183.97 179.55 182.10 241,845 +2.87(+1.60%)
Sep 22, 2021 178.41 180.39 178.41 179.22 178,426 +2.01(+1.14%)
Sep 21, 2021 181.71 181.81 176.91 177.21 211,541 -4.03(-2.23%)
Sep 20, 2021 180.16 181.81 178.25 181.25 196,389 -1.27(-0.70%)
Sep 17, 2021 181.72 183.59 181.16 182.52 502,238 -0.08(-0.05%)
Sep 16, 2021 187.31 188.04 182.50 182.60 187,345 -3.86(-2.07%)
Sep 15, 2021 185.13 188.07 185.11 186.46 203,999 +1.36(+0.73%)
Sep 14, 2021 188.67 188.67 183.95 185.10 214,051 -3.02(-1.61%)
Sep 13, 2021 187.21 189.88 185.38 188.12 254,913 +2.62(+1.41%)
Sep 10, 2021 187.86 187.86 184.75 185.50 192,603 -1.08(-0.58%)
Sep 09, 2021 186.65 188.26 186.25 186.58 115,784 -0.15(-0.08%)
Sep 08, 2021 186.07 187.59 185.35 186.73 164,566 +0.23(+0.13%)
Sep 07, 2021 188.64 188.83 186.46 186.50 163,339 -3.68(-1.93%)
Sep 03, 2021 191.39 191.39 189.32 190.17 122,999 -1.83(-0.96%)
Sep 02, 2021 190.98 192.58 190.53 192.01 167,920 +2.00(+1.05%)
Sep 01, 2021 191.04 191.16 188.12 190.01 209,626 -1.10(-0.58%)
Aug 31, 2021 193.69 194.63 190.73 191.11 443,875 -2.66(-1.37%)
Aug 30, 2021 193.77 195.41 193.33 193.77 378,736 +0.02(+0.01%)
Aug 27, 2021 192.33 194.59 191.85 193.75 133,830 +2.41(+1.26%)
Aug 26, 2021 191.96 192.17 189.72 191.34 107,411 -0.62(-0.32%)
Aug 25, 2021 191.12 193.20 190.48 191.96 186,175 +0.17(+0.09%)
Aug 24, 2021 192.36 193.73 191.44 191.79 138,456 +0.06(+0.03%)
Aug 23, 2021 190.00 192.59 189.47 191.74 216,960 +3.03(+1.60%)
Aug 20, 2021 186.61 189.69 186.61 188.71 128,267 +2.39(+1.28%)
Aug 19, 2021 186.33 189.07 185.40 186.32 175,534 -0.94(-0.50%)
Aug 18, 2021 190.23 190.84 187.22 187.26 198,534 -4.19(-2.19%)
Aug 17, 2021 190.87 192.45 189.96 191.45 298,262 -0.08(-0.04%)
Aug 16, 2021 190.83 192.59 188.97 191.53 172,896 -0.18(-0.09%)
Aug 13, 2021 193.48 194.17 191.53 191.70 104,718 -1.44(-0.75%)
Aug 12, 2021 194.64 195.13 191.88 193.14 161,801 -1.34(-0.69%)
Aug 11, 2021 193.04 194.62 191.23 194.49 146,695 +1.85(+0.96%)
Aug 10, 2021 190.46 194.53 189.90 192.63 143,004 +1.68(+0.88%)
Aug 09, 2021 190.48 191.82 189.66 190.95 253,689 -0.42(-0.22%)
Aug 06, 2021 191.75 193.32 190.72 191.37 167,827 +2.22(+1.17%)
Aug 05, 2021 188.51 189.19 186.64 189.15 189,559 +2.60(+1.39%)
Aug 04, 2021 188.30 188.90 184.78 186.55 224,343 -3.68(-1.93%)
Aug 03, 2021 189.09 190.49 185.79 190.23 244,011 +0.88(+0.46%)
Aug 02, 2021 191.55 193.89 189.17 189.36 145,700 -1.59(-0.83%)
Jul 30, 2021 191.96 193.84 190.44 190.95 235,190 -1.95(-1.01%)
Jul 29, 2021 192.72 194.07 190.73 192.90 155,641 +2.21(+1.16%)
Jul 28, 2021 191.58 193.17 188.87 190.70 131,370 +0.40(+0.21%)
Jul 27, 2021 190.62 192.44 189.12 190.30 124,119 -0.69(-0.36%)
Jul 26, 2021 190.01 191.47 189.43 190.99 169,678 +1.32(+0.70%)
Jul 23, 2021 189.68 190.09 186.94 189.66 108,500 +1.47(+0.78%)
Jul 22, 2021 190.09 190.26 187.61 188.19 115,361 -2.41(-1.26%)
Jul 21, 2021 190.40 192.18 188.45 190.60 370,172 +1.74(+0.92%)
Jul 20, 2021 182.45 189.44 182.45 188.86 334,325 +7.06(+3.88%)
Jul 19, 2021 184.22 184.74 180.34 181.81 273,195 -5.05(-2.70%)
Jul 16, 2021 188.45 189.37 186.50 186.86 143,420 -0.60(-0.32%)
Jul 15, 2021 186.01 188.44 185.87 187.46 170,819 -0.26(-0.14%)
Jul 14, 2021 188.34 190.25 186.11 187.72 220,228 -0.93(-0.49%)
Jul 13, 2021 190.95 191.44 188.25 188.65 210,368 -1.89(-0.99%)
Jul 12, 2021 190.31 191.20 188.66 190.54 210,857 -1.42(-0.74%)
Jul 09, 2021 192.75 193.51 190.79 191.96 319,527 +2.48(+1.31%)
Jul 08, 2021 189.43 191.81 188.43 189.48 224,155 -3.11(-1.61%)
Jul 07, 2021 190.05 193.19 190.05 192.59 240,097 +0.96(+0.50%)
Jul 06, 2021 197.27 197.36 189.92 191.63 259,098 -5.69(-2.88%)
Jul 02, 2021 198.11 198.78 195.71 197.31 124,729 -0.17(-0.08%)
Jul 01, 2021 197.42 197.71 195.91 197.48 200,105 +1.30(+0.66%)
Jun 30, 2021 193.41 196.86 191.62 196.18 219,975 +2.72(+1.40%)
Jun 29, 2021 196.81 197.83 193.29 193.46 253,882 -3.10(-1.58%)
Jun 28, 2021 197.99 197.99 195.34 196.56 145,492 -1.97(-0.99%)
Jun 25, 2021 196.33 199.00 196.09 198.53 262,458 +2.06(+1.05%)
Jun 24, 2021 195.45 197.22 193.78 196.48 231,716 +1.47(+0.75%)
Jun 23, 2021 196.69 197.13 195.01 195.01 157,693 -1.96(-1.00%)
Jun 22, 2021 197.21 197.77 194.41 196.97 249,287 -1.35(-0.68%)
Jun 21, 2021 194.25 199.09 194.25 198.32 250,440 +5.46(+2.83%)
Jun 18, 2021 194.54 195.67 192.79 192.86 404,977 -4.15(-2.11%)
Jun 17, 2021 201.81 202.29 195.61 197.01 240,155 -4.79(-2.38%)
Jun 16, 2021 204.62 205.52 201.66 201.80 237,737 -3.07(-1.50%)
Jun 15, 2021 204.61 205.63 204.02 204.87 213,795 +0.27(+0.13%)
Jun 14, 2021 205.72 205.74 203.16 204.60 199,574 -1.12(-0.54%)
Jun 11, 2021 206.18 206.90 204.67 205.72 169,500 +0.23(+0.11%)
Jun 10, 2021 207.96 208.63 205.25 205.49 155,456 -0.26(-0.13%)
Jun 09, 2021 207.45 208.51 205.41 205.75 300,870 -1.52(-0.73%)
Jun 08, 2021 205.63 207.95 204.10 207.27 176,047 +1.28(+0.62%)
Jun 07, 2021 207.00 207.34 203.97 205.98 381,518 -0.90(-0.44%)
Jun 04, 2021 204.67 208.05 204.66 206.88 260,526 +1.53(+0.74%)
Jun 03, 2021 203.63 205.37 199.48 205.36 328,742 +1.57(+0.77%)
Jun 02, 2021 202.93 203.92 201.09 203.78 268,869 +0.77(+0.38%)
Jun 01, 2021 203.76 205.47 201.46 203.01 271,852 +1.75(+0.87%)
May 28, 2021 201.41 201.52 199.72 201.26 258,056 +0.55(+0.27%)
May 27, 2021 199.53 201.71 199.28 200.71 601,228 +3.70(+1.88%)
May 26, 2021 195.91 197.13 193.01 197.01 565,241 +0.83(+0.42%)
May 25, 2021 199.91 201.01 195.51 196.17 311,988 -3.77(-1.88%)
May 24, 2021 198.66 200.33 197.32 199.94 312,840 +2.11(+1.07%)
May 21, 2021 197.60 199.88 196.89 197.83 171,802 +1.03(+0.52%)
May 20, 2021 197.38 197.91 196.03 196.80 225,956 -0.57(-0.29%)
May 19, 2021 196.94 197.55 193.93 197.38 223,906 -0.18(-0.09%)
May 18, 2021 200.30 201.77 197.41 197.55 141,322 -3.21(-1.60%)
May 17, 2021 200.41 201.96 198.54 200.77 199,790 +0.58(+0.29%)
May 14, 2021 200.26 200.64 198.51 200.18 142,566 +0.85(+0.43%)
May 13, 2021 195.40 200.25 194.53 199.33 200,042 +2.92(+1.48%)
May 12, 2021 199.84 201.17 196.37 196.41 250,408 -2.37(-1.19%)
May 11, 2021 202.17 202.17 197.07 198.78 253,227 -4.32(-2.13%)
May 10, 2021 202.73 207.20 202.03 203.11 292,296 +2.20(+1.10%)
May 07, 2021 200.28 201.67 198.77 200.91 232,719 -1.22(-0.61%)
May 06, 2021 198.82 206.46 198.73 202.13 578,262 +5.04(+2.56%)
May 05, 2021 198.16 198.40 194.19 197.09 360,583 -1.41(-0.71%)
May 04, 2021 198.66 200.22 197.58 198.50 260,129 -0.70(-0.35%)
May 03, 2021 197.41 200.08 195.73 199.19 263,229 +2.61(+1.33%)
Apr 30, 2021 196.32 197.43 195.14 196.58 245,281 -0.60(-0.30%)
Apr 29, 2021 195.29 198.53 195.29 197.18 311,170 +2.53(+1.30%)
Apr 28, 2021 191.42 194.95 191.42 194.66 268,931 +2.58(+1.34%)
Apr 27, 2021 191.42 193.65 191.16 192.07 406,147 +0.45(+0.23%)
Apr 26, 2021 191.99 192.66 190.29 191.63 326,448 +0.78(+0.41%)
Apr 23, 2021 189.81 191.82 189.22 190.85 322,290 +2.07(+1.10%)
Apr 22, 2021 192.66 194.28 188.53 188.78 484,860 -4.33(-2.24%)
Apr 21, 2021 192.14 193.97 191.89 193.11 344,963 +0.93(+0.48%)
Apr 20, 2021 194.08 194.43 190.69 192.18 312,273 -2.25(-1.16%)
Apr 19, 2021 193.64 195.12 190.58 194.43 388,322 +1.80(+0.93%)
Apr 16, 2021 194.26 194.43 190.90 192.64 295,936 -0.27(-0.14%)
Apr 15, 2021 192.29 193.19 191.03 192.91 373,312 +0.45(+0.24%)
Apr 14, 2021 190.50 194.18 190.50 192.45 462,720 +1.58(+0.83%)
Apr 13, 2021 192.61 194.78 190.37 190.87 395,685 -3.81(-1.96%)
Apr 12, 2021 192.24 194.92 192.12 194.68 242,083 +3.15(+1.64%)
Apr 09, 2021 192.16 192.98 190.25 191.54 251,978 +0.21(+0.11%)
Apr 08, 2021 189.06 191.61 187.79 191.32 284,682 +1.49(+0.79%)
Apr 07, 2021 192.19 192.45 188.66 189.83 312,513 -2.17(-1.13%)
Apr 06, 2021 191.04 193.89 190.77 192.00 333,838 -0.21(-0.11%)
Apr 05, 2021 190.90 192.73 190.36 192.21 384,923 +3.12(+1.65%)
Apr 01, 2021 190.73 191.09 187.52 189.09 267,098 -1.50(-0.79%)
Mar 31, 2021 190.34 192.65 189.88 190.59 414,183 +0.17(+0.09%)
Mar 30, 2021 191.76 192.34 188.81 190.42 288,690 -1.56(-0.82%)
Mar 29, 2021 188.32 193.03 188.27 191.99 468,633 +3.89(+2.07%)
Mar 26, 2021 185.77 188.54 184.54 188.10 261,806 +2.80(+1.51%)
Mar 25, 2021 180.26 185.56 178.30 185.30 357,140 +5.57(+3.10%)
Mar 24, 2021 178.89 184.33 178.87 179.73 308,522 +2.44(+1.38%)
Mar 23, 2021 179.06 180.74 176.02 177.29 499,881 -4.25(-2.34%)
Mar 22, 2021 181.97 182.61 178.75 181.54 321,991 -1.10(-0.60%)
Mar 19, 2021 183.38 183.38 179.77 182.64 642,420 -1.12(-0.61%)
Mar 18, 2021 183.63 185.43 182.32 183.76 360,560 +0.49(+0.27%)
Mar 17, 2021 181.12 184.46 179.51 183.27 310,067 +2.60(+1.44%)
Mar 16, 2021 182.89 183.26 179.43 180.67 455,796 -2.92(-1.59%)
Mar 15, 2021 181.19 184.11 180.68 183.58 473,570 +2.95(+1.63%)
Mar 12, 2021 178.96 181.60 178.27 180.63 361,820 +4.80(+2.73%)
Mar 11, 2021 173.34 176.45 172.91 175.83 422,705 +1.90(+1.09%)
Mar 10, 2021 170.85 175.36 169.81 173.94 335,224 +2.56(+1.50%)
Mar 09, 2021 175.68 176.17 170.43 171.37 477,934 -5.56(-3.15%)
Mar 08, 2021 173.96 179.71 173.52 176.94 393,192 +5.08(+2.96%)
Mar 05, 2021 167.55 173.00 165.83 171.85 382,665 +5.78(+3.48%)
Mar 04, 2021 169.56 170.93 164.41 166.07 501,887 -2.65(-1.57%)
Mar 03, 2021 166.98 169.97 165.73 168.72 430,435 +2.41(+1.45%)
Mar 02, 2021 165.08 167.02 164.19 166.31 305,999 +1.13(+0.68%)
Mar 01, 2021 164.88 167.30 164.65 165.19 510,924 +2.31(+1.42%)
Feb 26, 2021 167.71 168.53 162.75 162.87 625,787 -6.78(-4.00%)
Feb 25, 2021 173.20 174.44 168.60 169.65 311,640 -3.45(-1.99%)
Feb 24, 2021 172.13 175.06 172.13 173.10 371,450 +1.55(+0.90%)
Feb 23, 2021 176.11 176.52 168.45 171.56 638,381 -3.88(-2.21%)
Feb 22, 2021 168.54 177.15 167.67 175.44 722,823 +7.83(+4.67%)
Feb 19, 2021 164.83 167.70 164.55 167.61 454,544 +3.41(+2.07%)
Feb 18, 2021 163.20 164.43 162.46 164.20 403,788 +0.01(+0.01%)
Feb 17, 2021 160.95 164.97 159.57 164.19 468,957 +3.00(+1.86%)
Feb 16, 2021 163.47 164.73 160.86 161.19 670,175 -0.89(-0.55%)
Feb 12, 2021 157.12 162.70 156.83 162.09 466,171 +5.15(+3.28%)
Feb 11, 2021 156.91 165.42 156.01 156.93 806,675 +2.54(+1.65%)
Feb 10, 2021 154.72 155.62 153.60 154.39 349,571 +0.51(+0.33%)
Feb 09, 2021 152.15 153.91 151.38 153.89 376,212 +2.02(+1.33%)
Feb 08, 2021 151.98 152.99 150.78 151.86 322,259 +1.03(+0.68%)
Feb 05, 2021 149.82 152.55 149.08 150.83 440,417 +2.44(+1.64%)
Feb 04, 2021 148.97 149.45 147.22 148.39 596,980 +0.05(+0.03%)
Feb 03, 2021 146.89 148.77 146.29 148.35 336,462 +1.45(+0.99%)
Feb 02, 2021 147.16 148.52 145.40 146.89 487,674 +1.70(+1.17%)
Feb 01, 2021 145.41 146.99 143.89 145.19 458,353 +0.41(+0.28%)
Jan 29, 2021 148.42 149.11 144.57 144.78 376,196 -4.25(-2.85%)
Jan 28, 2021 150.88 151.49 148.42 149.04 412,701 -1.15(-0.77%)
Jan 27, 2021 147.24 153.14 147.10 150.19 823,658 +2.14(+1.44%)
Jan 26, 2021 155.20 156.15 147.98 148.05 506,829 -5.18(-3.38%)
Jan 25, 2021 153.77 155.68 152.28 153.23 305,153 -1.04(-0.67%)
Jan 22, 2021 153.29 155.13 151.37 154.27 339,033 +0.69(+0.45%)
Jan 21, 2021 154.47 156.60 153.44 153.58 321,396 -1.44(-0.93%)
Jan 20, 2021 156.67 157.21 154.85 155.03 305,254 -1.94(-1.24%)
Jan 19, 2021 159.35 159.90 156.73 156.97 336,836 -0.83(-0.52%)
Jan 15, 2021 157.59 158.82 154.72 157.80 322,733 -0.51(-0.32%)
Jan 14, 2021 158.85 161.37 157.99 158.30 409,816 +0.66(+0.42%)
Jan 13, 2021 157.91 159.21 156.68 157.64 242,965 -0.84(-0.53%)
Jan 12, 2021 156.26 159.50 155.63 158.48 294,711 +2.77(+1.78%)
Jan 11, 2021 154.38 157.47 154.38 155.71 284,820 +0.10(+0.06%)
Jan 08, 2021 157.33 159.11 153.71 155.61 439,113 -0.60(-0.38%)
Jan 07, 2021 157.96 157.96 155.16 156.21 511,809 -1.14(-0.73%)
Jan 06, 2021 150.21 157.79 150.21 157.35 503,341 +4.99(+3.27%)
Jan 05, 2021 151.09 153.71 150.95 152.36 426,104 +1.39(+0.92%)
Jan 04, 2021 156.11 156.32 149.25 150.97 514,641 -5.92(-3.77%)
Dec 31, 2020 156.89 156.89 156.89 216,027 +1.78(+1.15%)
Dec 30, 2020 153.32 155.89 153.10 155.10 216,027 +1.80(+1.18%)
Dec 29, 2020 154.57 154.62 151.67 153.30 274,661 -0.29(-0.19%)
Dec 28, 2020 153.10 155.68 152.80 153.58 193,716 +1.37(+0.90%)
Dec 24, 2020 153.32 153.32 150.81 152.21 102,796 -1.06(-0.69%)
Dec 23, 2020 151.44 153.85 150.91 153.27 192,527 +2.69(+1.78%)
Dec 22, 2020 151.83 152.64 150.03 150.58 324,616 -1.51(-0.99%)
Dec 21, 2020 153.56 154.69 150.41 152.09 457,193 -4.00(-2.56%)
Dec 18, 2020 156.96 158.75 155.06 156.09 1,061,653 -0.78(-0.50%)
Dec 17, 2020 160.71 160.96 156.81 156.88 450,650 -3.82(-2.38%)
Dec 16, 2020 162.38 163.01 159.32 160.70 337,281 -1.34(-0.82%)
Dec 15, 2020 161.41 163.13 159.92 162.03 343,873 +1.00(+0.62%)
Dec 14, 2020 164.73 165.56 160.18 161.03 448,093 -2.50(-1.53%)
Dec 11, 2020 160.10 164.99 160.10 163.53 485,513 +2.98(+1.86%)
Dec 10, 2020 157.86 162.22 157.86 160.55 521,304 +0.94(+0.59%)
Dec 09, 2020 159.06 160.98 158.65 159.61 497,650 +1.70(+1.08%)
Dec 08, 2020 155.75 158.97 155.75 157.91 456,438 +1.43(+0.91%)
Dec 07, 2020 154.05 156.79 151.94 156.48 501,053 +2.16(+1.40%)
Dec 04, 2020 151.03 156.09 150.52 154.32 309,150 +3.64(+2.42%)
Dec 03, 2020 150.96 152.85 150.13 150.68 341,730 +0.52(+0.34%)
Dec 02, 2020 149.72 151.75 147.52 150.16 390,476 -1.15(-0.76%)
Dec 01, 2020 149.96 153.27 149.40 151.31 406,015 +3.89(+2.64%)
Nov 30, 2020 150.19 151.27 146.32 147.42 666,071 -3.99(-2.64%)
Nov 27, 2020 152.42 152.42 150.37 151.41 151,478 -0.92(-0.60%)
Nov 25, 2020 155.64 155.99 151.97 152.33 309,585 -3.87(-2.47%)
Nov 24, 2020 152.49 157.72 152.49 156.20 435,615 +5.26(+3.49%)
Nov 23, 2020 146.35 151.07 146.26 150.93 464,141 +5.82(+4.01%)
Nov 20, 2020 148.27 148.93 144.17 145.11 579,790 -3.17(-2.14%)
Nov 19, 2020 148.33 149.37 146.89 148.28 301,128 -0.74(-0.50%)
Nov 18, 2020 150.59 150.90 149.00 149.02 282,492 +0.18(+0.12%)
Nov 17, 2020 148.10 151.08 147.69 148.84 341,242 -0.40(-0.27%)
Nov 16, 2020 151.08 152.41 148.70 149.24 534,245 -0.69(-0.46%)
Nov 13, 2020 146.39 151.00 145.88 149.93 414,058 +5.01(+3.46%)
Nov 12, 2020 143.66 145.78 142.66 144.92 343,940 +0.45(+0.31%)
Nov 11, 2020 147.66 148.18 144.36 144.47 491,160 -3.20(-2.17%)
Nov 10, 2020 143.70 150.28 143.64 147.67 534,648 +5.09(+3.57%)
Nov 09, 2020 146.26 150.55 141.91 142.58 691,461 +2.97(+2.13%)
Nov 06, 2020 138.49 141.53 138.49 139.60 354,000 +0.83(+0.60%)
Nov 05, 2020 138.94 145.76 136.07 138.77 869,132 +1.00(+0.72%)
Nov 04, 2020 144.33 145.11 137.72 137.78 620,114 -5.65(-3.94%)
Nov 03, 2020 139.20 144.43 138.58 143.43 429,435 +6.76(+4.95%)
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.