Huntington Ingalls Industries (NY: HII )

210.52 USD +2.06 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 232.40 233.21 230.71 232.83 271,671 +0.68(+0.29%)
Oct 30, 2017 232.58 233.42 231.50 232.15 112,168 -1.31(-0.56%)
Oct 27, 2017 232.54 233.71 230.94 233.46 189,714 +1.64(+0.71%)
Oct 26, 2017 234.41 235.02 230.26 231.82 175,241 -2.18(-0.93%)
Oct 25, 2017 235.50 236.57 232.45 234.00 151,832 -1.93(-0.82%)
Oct 24, 2017 234.63 236.23 234.63 235.93 191,586 +1.35(+0.58%)
Oct 23, 2017 236.76 236.76 233.40 234.58 251,521 -0.84(-0.36%)
Oct 20, 2017 235.71 236.72 234.84 235.42 177,325 +0.61(+0.26%)
Oct 19, 2017 234.01 235.01 232.17 234.81 224,591 -0.08(-0.03%)
Oct 18, 2017 236.11 236.16 232.19 234.89 320,950 -0.34(-0.14%)
Oct 17, 2017 236.07 236.90 234.77 235.23 195,548 -0.70(-0.30%)
Oct 16, 2017 234.23 236.10 233.91 235.93 252,897 +1.53(+0.65%)
Oct 13, 2017 235.59 236.34 233.85 234.40 229,197 -1.04(-0.44%)
Oct 12, 2017 234.17 236.65 233.40 235.44 432,652 +1.51(+0.65%)
Oct 11, 2017 234.45 235.70 233.15 233.93 226,927 -0.95(-0.40%)
Oct 10, 2017 236.84 236.84 234.15 234.88 238,003 -1.06(-0.45%)
Oct 09, 2017 236.16 236.94 235.11 235.94 194,352 +0.11(+0.05%)
Oct 06, 2017 234.16 235.95 233.21 235.83 270,591 +1.67(+0.71%)
Oct 05, 2017 233.29 235.02 231.94 234.16 248,471 +0.02(+0.01%)
Oct 04, 2017 231.21 234.23 231.17 234.14 373,563 +2.14(+0.92%)
Oct 03, 2017 231.41 232.49 230.00 232.00 436,926 +2.07(+0.90%)
Oct 02, 2017 227.49 230.12 226.65 229.93 228,465 +3.49(+1.54%)
Sep 29, 2017 223.45 227.03 221.91 226.44 274,453 +3.38(+1.52%)
Sep 28, 2017 223.35 224.18 221.47 223.06 279,223 -0.40(-0.18%)
Sep 27, 2017 223.05 224.12 221.68 223.46 279,269 +1.25(+0.56%)
Sep 26, 2017 220.00 222.86 219.63 222.21 209,297 +1.73(+0.78%)
Sep 25, 2017 220.16 221.00 218.15 220.48 212,360 +0.11(+0.05%)
Sep 22, 2017 219.41 221.52 219.28 220.37 172,436 +1.19(+0.54%)
Sep 21, 2017 218.75 219.37 216.18 219.18 276,367 +1.06(+0.49%)
Sep 20, 2017 217.12 218.88 217.00 218.12 294,565 +1.05(+0.48%)
Sep 19, 2017 215.70 218.31 214.84 217.07 425,528 +1.50(+0.70%)
Sep 18, 2017 213.56 217.53 213.01 215.57 284,354 +3.16(+1.49%)
Sep 15, 2017 210.22 212.53 210.22 212.41 348,624 +2.26(+1.08%)
Sep 14, 2017 210.98 211.12 208.94 210.15 244,523 -0.28(-0.13%)
Sep 13, 2017 213.16 213.56 210.30 210.43 154,787 -3.13(-1.47%)
Sep 12, 2017 212.21 213.59 211.87 213.56 141,465 +1.78(+0.84%)
Sep 11, 2017 210.89 211.99 210.00 211.78 259,303 +1.35(+0.64%)
Sep 08, 2017 209.22 211.42 208.14 210.43 225,410 +0.50(+0.24%)
Sep 07, 2017 211.27 211.29 207.54 209.93 173,711 -1.67(-0.79%)
Sep 06, 2017 213.93 214.09 211.21 211.60 348,396 -1.74(-0.82%)
Sep 05, 2017 215.47 215.86 212.24 213.34 381,332 -1.69(-0.79%)
Sep 01, 2017 214.39 215.86 214.37 215.03 195,159 +1.07(+0.50%)
Aug 31, 2017 211.22 214.42 210.35 213.96 257,324 +3.41(+1.62%)
Aug 30, 2017 209.30 210.67 208.53 210.55 173,208 +1.75(+0.84%)
Aug 29, 2017 205.76 209.12 205.14 208.80 285,310 +2.68(+1.30%)
Aug 28, 2017 209.68 209.93 205.99 206.12 209,573 -2.82(-1.35%)
Aug 25, 2017 210.03 212.45 208.25 208.94 407,660 -0.43(-0.21%)
Aug 24, 2017 207.38 209.60 206.53 209.37 200,369 +2.53(+1.22%)
Aug 23, 2017 206.70 207.28 205.94 206.84 105,762 -0.89(-0.43%)
Aug 22, 2017 205.33 208.26 203.96 207.73 191,899 +3.81(+1.87%)
Aug 21, 2017 204.96 205.86 203.26 203.92 242,924 -1.30(-0.63%)
Aug 18, 2017 208.38 208.70 204.97 205.22 215,935 -3.22(-1.54%)
Aug 17, 2017 210.38 212.31 208.24 208.44 197,132 -2.38(-1.13%)
Aug 16, 2017 214.41 215.30 210.61 210.82 260,893 -3.51(-1.64%)
Aug 15, 2017 215.14 216.30 214.07 214.33 228,187 -0.68(-0.32%)
Aug 14, 2017 214.82 216.09 213.80 215.01 365,491 +1.85(+0.87%)
Aug 11, 2017 214.83 215.27 213.03 213.16 144,645 +0.08(+0.04%)
Aug 10, 2017 214.62 218.49 213.04 213.08 208,712 -1.68(-0.78%)
Aug 09, 2017 213.82 216.00 213.09 214.76 250,714 +0.76(+0.36%)
Aug 08, 2017 213.75 214.97 213.15 214.00 214,300 +0.46(+0.22%)
Aug 07, 2017 214.02 214.59 212.38 213.54 208,441 -0.41(-0.19%)
Aug 04, 2017 213.97 215.37 213.04 213.95 200,892 +0.02(+0.01%)
Aug 03, 2017 209.00 214.76 208.98 213.93 646,568 +5.72(+2.75%)
Aug 02, 2017 206.26 209.24 204.54 208.21 350,936 +1.62(+0.78%)
Aug 01, 2017 207.23 207.44 205.18 206.59 314,357 +0.48(+0.23%)
Jul 31, 2017 206.02 207.10 205.77 206.11 269,866 +0.46(+0.22%)
Jul 28, 2017 203.02 205.88 202.42 205.65 219,535 +2.81(+1.39%)
Jul 27, 2017 203.91 204.47 201.99 202.84 512,984 -0.65(-0.32%)
Jul 26, 2017 204.65 204.70 202.51 203.49 256,133 -0.13(-0.06%)
Jul 25, 2017 202.08 203.82 201.10 203.62 344,487 +1.96(+0.97%)
Jul 24, 2017 201.40 203.16 201.32 201.66 263,038 +0.31(+0.15%)
Jul 21, 2017 198.83 202.14 198.49 201.35 235,031 +2.16(+1.08%)
Jul 20, 2017 201.52 198.62 199.19 250,835 +0.70(+0.35%)
Jul 19, 2017 198.11 199.71 197.05 198.49 365,575 +1.11(+0.56%)
Jul 18, 2017 198.08 198.31 195.28 197.38 286,591 -0.90(-0.45%)
Jul 17, 2017 198.24 199.08 196.14 198.28 201,018 +0.13(+0.07%)
Jul 14, 2017 198.66 199.51 197.86 198.15 288,235 -0.24(-0.12%)
Jul 13, 2017 200.00 200.29 198.25 198.39 267,641 -1.01(-0.51%)
Jul 12, 2017 195.50 200.44 195.41 199.40 361,989 +4.52(+2.32%)
Jul 11, 2017 193.86 195.62 192.54 194.88 389,174 +1.60(+0.83%)
Jul 10, 2017 192.72 194.55 190.90 193.28 352,350 +0.38(+0.20%)
Jul 07, 2017 192.43 193.50 191.73 192.90 238,044 +1.52(+0.79%)
Jul 06, 2017 192.37 193.35 190.96 191.38 543,501 -1.59(-0.82%)
Jul 05, 2017 192.20 193.96 191.21 192.97 245,090 +1.43(+0.75%)
Jul 03, 2017 186.36 192.72 185.92 191.54 191,687 +5.38(+2.89%)
Jun 30, 2017 186.13 186.92 184.64 186.16 275,271 +0.94(+0.51%)
Jun 29, 2017 187.50 187.76 183.42 185.22 223,273 -2.14(-1.14%)
Jun 28, 2017 187.81 188.94 187.23 187.36 192,377 +0.39(+0.21%)
Jun 27, 2017 185.76 189.05 185.76 186.97 261,944 +0.68(+0.37%)
Jun 26, 2017 186.92 188.49 185.94 186.29 200,361 -0.55(-0.29%)
Jun 23, 2017 185.46 188.75 185.10 186.84 626,993 +1.30(+0.70%)
Jun 22, 2017 186.55 186.60 184.73 185.54 546,284 -1.04(-0.56%)
Jun 21, 2017 186.52 187.60 185.51 186.58 293,685 +0.31(+0.17%)
Jun 20, 2017 186.03 187.54 184.83 186.27 382,623 -0.89(-0.48%)
Jun 19, 2017 189.22 189.22 184.49 187.16 497,255 +1.18(+0.63%)
Jun 16, 2017 193.79 194.37 185.35 185.98 946,502 -9.58(-4.90%)
Jun 15, 2017 195.19 196.46 194.76 195.56 160,167 -1.21(-0.61%)
Jun 14, 2017 196.92 198.43 196.40 196.77 243,612 +0.10(+0.05%)
Jun 13, 2017 195.10 198.34 194.98 196.67 208,447 +1.90(+0.98%)
Jun 12, 2017 193.20 195.07 192.22 194.77 498,094 +1.30(+0.67%)
Jun 09, 2017 192.56 194.60 191.90 193.47 389,032 +0.96(+0.50%)
Jun 08, 2017 189.67 192.73 189.20 192.51 401,806 +2.63(+1.39%)
Jun 07, 2017 189.00 189.96 187.90 189.88 257,487 +1.05(+0.56%)
Jun 06, 2017 190.19 190.96 188.77 188.83 368,224 -2.35(-1.23%)
Jun 05, 2017 192.69 192.69 190.76 191.18 310,055 -2.61(-1.35%)
Jun 02, 2017 194.09 195.67 193.41 193.79 276,432 -0.50(-0.26%)
Jun 01, 2017 196.84 196.84 192.89 194.29 346,545 -1.52(-0.78%)
May 31, 2017 194.24 196.31 192.71 195.81 469,512 +1.73(+0.89%)
May 30, 2017 196.83 197.74 193.62 194.08 245,149 -2.24(-1.14%)
May 26, 2017 196.77 198.43 196.01 196.32 249,523 -1.12(-0.57%)
May 25, 2017 195.50 197.92 195.46 197.44 183,077 +2.19(+1.12%)
May 24, 2017 196.04 197.25 194.98 195.25 191,102 -0.78(-0.40%)
May 23, 2017 196.15 196.62 193.88 196.03 170,158 +0.10(+0.05%)
May 22, 2017 198.32 199.49 195.71 195.93 272,255 +0.44(+0.23%)
May 19, 2017 191.30 197.00 190.75 195.49 425,810 +5.15(+2.71%)
May 18, 2017 190.14 191.93 189.01 190.34 532,792 -0.81(-0.42%)
May 17, 2017 196.27 195.26 190.98 191.15 270,712 -5.12(-2.61%)
May 16, 2017 197.16 197.88 196.01 196.27 337,138 -1.03(-0.52%)
May 15, 2017 193.47 197.83 193.06 197.30 337,189 +3.21(+1.65%)
May 12, 2017 195.13 195.48 193.40 194.09 281,234 -1.49(-0.76%)
May 11, 2017 196.71 196.90 194.53 195.58 284,488 -0.89(-0.45%)
May 10, 2017 195.38 198.00 195.30 196.47 340,310 +0.48(+0.24%)
May 09, 2017 195.21 196.69 194.59 195.99 264,785 +0.68(+0.35%)
May 08, 2017 195.43 196.18 193.23 195.31 382,727 -0.19(-0.10%)
May 05, 2017 189.94 197.73 188.83 195.50 592,700 +7.29(+3.87%)
May 04, 2017 197.37 197.37 183.61 188.21 1,156,472 -12.84(-6.39%)
May 03, 2017 200.58 201.34 199.00 201.05 351,312 +0.39(+0.19%)
May 02, 2017 199.35 201.07 199.35 200.66 228,261 +1.12(+0.56%)
May 01, 2017 200.85 201.86 198.00 199.54 341,790 -1.35(-0.67%)
Apr 28, 2017 202.59 202.89 199.81 200.89 290,098 -1.30(-0.64%)
Apr 27, 2017 203.18 204.13 201.13 202.19 215,186 -0.89(-0.44%)
Apr 26, 2017 205.03 205.22 201.02 203.08 277,850 -1.92(-0.94%)
Apr 25, 2017 203.50 205.59 203.08 205.00 235,726 +1.28(+0.63%)
Apr 24, 2017 201.74 204.05 200.64 203.72 310,984 +4.09(+2.05%)
Apr 21, 2017 200.20 201.20 199.48 199.63 402,534 -0.42(-0.21%)
Apr 20, 2017 200.43 201.73 198.72 200.05 332,831 +0.00(+0.00%)
Apr 19, 2017 199.82 200.68 198.43 200.05 315,959 +0.76(+0.38%)
Apr 18, 2017 200.68 201.14 198.02 199.29 365,449 -1.50(-0.75%)
Apr 17, 2017 203.41 203.84 200.50 200.79 327,430 -2.18(-1.07%)
Apr 13, 2017 202.89 205.36 202.71 202.97 243,323 -0.68(-0.33%)
Apr 12, 2017 207.76 207.76 203.20 203.65 247,800 -1.97(-0.96%)
Apr 11, 2017 204.09 205.76 202.25 205.62 262,837 +1.73(+0.85%)
Apr 10, 2017 204.41 205.13 203.20 203.89 242,870 +0.09(+0.04%)
Apr 07, 2017 202.00 206.13 201.02 203.80 406,806 +3.36(+1.68%)
Apr 06, 2017 198.58 201.25 197.50 200.44 516,388 +1.77(+0.89%)
Apr 05, 2017 202.43 203.45 198.25 198.67 419,853 -3.39(-1.68%)
Apr 04, 2017 201.97 203.38 201.56 202.06 300,100 +0.22(+0.11%)
Apr 03, 2017 200.08 202.45 200.00 201.84 419,465 +1.60(+0.80%)
Mar 31, 2017 202.45 203.12 200.23 200.24 371,746 -2.15(-1.06%)
Mar 30, 2017 201.79 203.33 201.40 202.39 300,404 +0.26(+0.13%)
Mar 29, 2017 202.46 202.86 200.56 202.13 345,897 -0.33(-0.16%)
Mar 28, 2017 201.33 203.94 200.93 202.46 633,018 +0.38(+0.19%)
Mar 27, 2017 202.75 202.99 200.31 202.08 442,259 -2.85(-1.39%)
Mar 24, 2017 207.52 208.60 204.22 204.93 271,568 -3.01(-1.45%)
Mar 23, 2017 208.86 209.09 207.43 207.94 225,960 -0.92(-0.44%)
Mar 22, 2017 207.11 209.74 206.77 208.86 336,468 +1.74(+0.84%)
Mar 21, 2017 211.50 211.87 206.00 207.12 424,664 -4.19(-1.98%)
Mar 20, 2017 213.72 214.76 210.74 211.31 262,692 -2.41(-1.13%)
Mar 17, 2017 210.74 215.49 210.74 213.72 1,303,346 +3.56(+1.69%)
Mar 16, 2017 212.28 212.75 209.31 210.16 266,695 -1.47(-0.69%)
Mar 15, 2017 212.50 212.74 209.66 211.63 442,664 +0.14(+0.07%)
Mar 14, 2017 212.34 212.48 208.21 211.49 281,232 -1.76(-0.83%)
Mar 13, 2017 211.69 213.36 211.13 213.25 264,089 +1.55(+0.73%)
Mar 10, 2017 213.57 213.90 209.81 211.70 514,460 -2.00(-0.94%)
Mar 09, 2017 215.23 215.66 212.08 213.70 376,420 -1.68(-0.78%)
Mar 08, 2017 217.73 218.45 214.97 215.38 389,425 -2.39(-1.10%)
Mar 07, 2017 217.93 219.88 217.64 217.77 528,126 -0.26(-0.12%)
Mar 06, 2017 218.22 218.87 216.25 218.03 425,271 -0.79(-0.36%)
Mar 03, 2017 218.35 219.26 217.00 218.82 344,847 +0.50(+0.23%)
Mar 02, 2017 219.00 220.68 217.86 218.32 479,555 -1.15(-0.52%)
Mar 01, 2017 218.51 220.15 217.91 219.47 531,775 +0.97(+0.44%)
Feb 28, 2017 218.89 219.80 217.35 218.50 563,784 +0.37(+0.17%)
Feb 27, 2017 215.97 218.72 215.08 218.13 404,459 +1.15(+0.53%)
Feb 24, 2017 214.30 217.95 213.07 216.98 415,365 +2.63(+1.23%)
Feb 23, 2017 216.22 216.33 213.33 214.35 362,813 -0.91(-0.42%)
Feb 22, 2017 213.78 215.70 213.08 215.26 328,729 +2.60(+1.22%)
Feb 21, 2017 211.91 213.41 210.11 212.66 367,260 +0.75(+0.35%)
Feb 17, 2017 211.91 211.91 211.91 0 +1.97(+0.94%)
Feb 16, 2017 208.95 211.79 204.27 209.94 691,166 +4.24(+2.06%)
Feb 15, 2017 203.44 206.82 202.00 205.70 517,324 +3.11(+1.54%)
Feb 14, 2017 200.32 203.63 199.30 202.59 411,172 +1.40(+0.70%)
Feb 13, 2017 200.87 201.60 200.01 201.19 414,525 +0.84(+0.42%)
Feb 10, 2017 199.26 200.75 198.90 200.35 352,630 +1.48(+0.74%)
Feb 09, 2017 198.81 200.21 198.57 198.87 387,770 +0.23(+0.12%)
Feb 08, 2017 198.96 199.57 197.99 198.64 260,852 -0.37(-0.19%)
Feb 07, 2017 200.26 201.10 198.49 199.01 311,901 -0.44(-0.22%)
Feb 06, 2017 199.91 200.76 199.00 199.45 331,753 +0.17(+0.09%)
Feb 03, 2017 195.30 199.43 194.92 199.28 305,863 +4.53(+2.33%)
Feb 02, 2017 192.34 194.84 190.78 194.75 341,608 +1.96(+1.02%)
Feb 01, 2017 194.97 194.99 189.81 192.79 409,328 -1.17(-0.60%)
Jan 31, 2017 192.71 194.21 189.73 193.96 264,477 +1.35(+0.70%)
Jan 30, 2017 192.15 192.67 189.51 192.61 228,370 +1.08(+0.56%)
Jan 27, 2017 193.93 195.24 191.34 191.53 429,194 -2.77(-1.43%)
Jan 26, 2017 192.78 194.33 190.75 194.30 289,439 +1.58(+0.82%)
Jan 25, 2017 195.41 195.66 192.35 192.72 381,169 -2.04(-1.05%)
Jan 24, 2017 193.06 195.38 192.10 194.76 324,629 +1.22(+0.63%)
Jan 23, 2017 196.25 196.71 192.58 193.54 392,933 -2.17(-1.11%)
Jan 20, 2017 195.69 196.29 194.63 195.71 480,912 +0.89(+0.46%)
Jan 19, 2017 192.44 195.16 192.00 194.82 439,078 +3.88(+2.03%)
Jan 18, 2017 189.75 191.58 188.90 190.94 289,189 +1.33(+0.70%)
Jan 17, 2017 192.00 192.00 188.26 189.61 340,458 -1.97(-1.03%)
Jan 13, 2017 191.58 191.58 191.58 0 +0.51(+0.27%)
Jan 12, 2017 193.77 194.67 190.54 191.07 547,355 +0.73(+0.38%)
Jan 11, 2017 191.39 191.91 188.49 190.34 399,866 -0.96(-0.50%)
Jan 10, 2017 191.25 193.34 189.84 191.30 446,659 +0.85(+0.45%)
Jan 09, 2017 193.90 194.16 190.28 190.45 401,808 -3.10(-1.60%)
Jan 06, 2017 196.00 196.10 192.28 193.55 480,784 -2.06(-1.05%)
Jan 05, 2017 192.11 197.28 191.19 195.61 850,744 +3.74(+1.95%)
Jan 04, 2017 190.00 191.96 189.35 191.87 598,494 +2.82(+1.49%)
Jan 03, 2017 185.00 189.17 184.80 189.05 378,636 +4.86(+2.64%)
Dec 30, 2016 184.19 184.19 184.19 0 -0.46(-0.25%)
Dec 29, 2016 184.10 186.19 183.90 184.65 199,507 +0.54(+0.29%)
Dec 28, 2016 185.64 185.75 183.53 184.11 263,161 -1.34(-0.72%)
Dec 27, 2016 188.17 188.63 183.65 185.45 443,049 -1.56(-0.83%)
Dec 23, 2016 187.01 187.01 187.01 0 -0.89(-0.47%)
Dec 22, 2016 185.69 189.17 185.41 187.90 351,097 +3.05(+1.65%)
Dec 21, 2016 188.28 188.52 184.10 184.85 442,160 -3.11(-1.65%)
Dec 20, 2016 183.52 188.20 183.52 187.96 439,768 +3.75(+2.04%)
Dec 19, 2016 183.59 185.76 182.87 184.21 484,605 +1.81(+0.99%)
Dec 16, 2016 179.61 183.45 179.61 182.40 930,501 +2.71(+1.51%)
Dec 15, 2016 175.56 180.38 175.26 179.69 375,729 +3.46(+1.96%)
Dec 14, 2016 176.74 178.76 175.97 176.23 344,051 -0.31(-0.18%)
Dec 13, 2016 179.20 180.00 175.40 176.54 471,563 -1.66(-0.93%)
Dec 12, 2016 179.33 179.74 174.07 178.20 660,929 -3.30(-1.82%)
Dec 09, 2016 180.55 182.35 179.79 181.50 387,002 +0.30(+0.17%)
Dec 08, 2016 184.08 184.98 180.96 181.20 412,229 -2.74(-1.49%)
Dec 07, 2016 184.37 185.51 183.46 183.94 578,368 +0.07(+0.04%)
Dec 06, 2016 182.43 185.11 180.78 183.87 548,302 +0.57(+0.31%)
Dec 05, 2016 182.43 184.71 181.12 183.30 467,690 +2.45(+1.35%)
Dec 02, 2016 179.27 183.25 179.17 180.85 586,493 +1.56(+0.87%)
Dec 01, 2016 178.91 181.20 176.47 179.29 571,879 +0.53(+0.30%)
Nov 30, 2016 181.55 182.74 177.06 178.76 2,473,492 -1.79(-0.99%)
Nov 29, 2016 180.00 181.68 179.01 180.55 461,860 +0.53(+0.29%)
Nov 28, 2016 180.55 180.66 178.28 180.02 520,825 -0.78(-0.43%)
Nov 25, 2016 179.18 180.80 178.01 180.80 230,882 +3.08(+1.73%)
Nov 23, 2016 177.72 177.72 177.72 0 -1.20(-0.67%)
Nov 22, 2016 176.33 179.37 176.20 178.92 415,575 +2.72(+1.54%)
Nov 21, 2016 177.14 177.71 174.94 176.20 556,834 +0.08(+0.05%)
Nov 18, 2016 176.28 177.11 175.10 176.12 463,005 -0.79(-0.45%)
Nov 17, 2016 175.11 178.00 173.47 176.91 606,571 +2.53(+1.45%)
Nov 16, 2016 171.29 174.87 170.15 174.38 582,932 +3.13(+1.83%)
Nov 15, 2016 178.41 178.41 170.90 171.25 678,318 -5.70(-3.22%)
Nov 14, 2016 179.00 179.00 174.10 176.95 505,020 +2.34(+1.34%)
Nov 11, 2016 173.50 175.15 169.87 174.61 476,973 +1.71(+0.99%)
Nov 10, 2016 169.44 173.39 168.47 172.90 599,727 +5.31(+3.17%)
Nov 09, 2016 153.62 169.05 153.60 167.59 1,105,864 +17.17(+11.41%)
Nov 08, 2016 147.97 151.30 146.52 150.42 475,719 +1.48(+0.99%)
Nov 07, 2016 147.93 149.54 147.79 148.94 517,538 +2.19(+1.49%)
Nov 04, 2016 148.88 149.56 146.72 146.75 511,443 -1.99(-1.34%)
Nov 03, 2016 155.00 156.11 148.48 148.74 817,288 -11.23(-7.02%)
Nov 02, 2016 162.55 163.54 159.85 159.97 377,211 -1.60(-0.99%)
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.