Huntington Ingalls Industries (NY: HII )

213.37 USD -3.47 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 263.88 266.53 261.91 262.01 1,094,963 -0.75(-0.29%)
Feb 27, 2018 266.66 270.55 262.46 262.76 539,469 -3.41(-1.28%)
Feb 26, 2018 267.14 267.89 264.09 266.17 757,804 +1.15(+0.43%)
Feb 23, 2018 263.66 265.22 259.70 265.02 503,184 +2.19(+0.83%)
Feb 22, 2018 261.79 262.83 514,528 -8.05(-2.97%)
Feb 21, 2018 266.55 276.69 265.81 270.88 848,519 +4.77(+1.79%)
Feb 20, 2018 265.33 269.88 261.73 266.11 782,422 +0.41(+0.15%)
Feb 16, 2018 265.70 265.70 265.70 0 +10.31(+4.04%)
Feb 15, 2018 244.06 255.48 244.06 255.39 1,045,571 +13.99(+5.80%)
Feb 14, 2018 236.67 242.47 236.36 241.40 491,349 +3.94(+1.66%)
Feb 13, 2018 238.28 237.46 740,319 +2.53(+1.08%)
Feb 12, 2018 231.33 237.44 228.11 234.93 438,813 +4.62(+2.01%)
Feb 09, 2018 227.62 232.30 222.56 230.31 499,586 +4.94(+2.19%)
Feb 08, 2018 234.65 236.22 225.32 225.37 330,772 -9.45(-4.02%)
Feb 07, 2018 227.67 238.43 227.41 234.82 364,670 +7.15(+3.14%)
Feb 06, 2018 223.09 229.62 221.71 227.67 554,246 -4.11(-1.77%)
Feb 05, 2018 241.67 242.05 226.03 231.78 413,909 -11.99(-4.92%)
Feb 02, 2018 243.70 245.38 241.18 243.77 514,749 +2.30(+0.95%)
Feb 01, 2018 237.63 243.72 237.63 241.47 304,990 +3.93(+1.65%)
Jan 31, 2018 246.20 246.20 237.40 237.54 555,278 -7.25(-2.96%)
Jan 30, 2018 246.94 246.94 241.98 244.79 684,328 -2.91(-1.17%)
Jan 29, 2018 247.17 249.38 246.69 247.70 482,283 -0.06(-0.02%)
Jan 26, 2018 241.77 248.15 239.00 247.76 395,229 +6.51(+2.70%)
Jan 25, 2018 238.48 242.66 238.29 241.25 293,993 +3.11(+1.31%)
Jan 24, 2018 234.99 239.53 234.99 238.14 379,960 +3.10(+1.32%)
Jan 23, 2018 239.32 239.32 234.41 235.04 326,052 -3.84(-1.61%)
Jan 22, 2018 241.49 241.76 237.16 238.88 222,626 -3.24(-1.34%)
Jan 19, 2018 237.97 243.22 236.82 242.12 469,651 +5.24(+2.21%)
Jan 18, 2018 237.91 238.21 236.31 236.88 327,897 -0.36(-0.15%)
Jan 17, 2018 237.03 237.52 235.52 237.24 427,343 +2.09(+0.89%)
Jan 16, 2018 247.60 248.37 235.00 235.15 625,463 -12.28(-4.96%)
Jan 12, 2018 247.43 247.43 247.43 0 +8.16(+3.41%)
Jan 11, 2018 237.52 239.87 236.28 239.27 481,996 +1.94(+0.82%)
Jan 10, 2018 237.33 729,850 -1.87(-0.78%)
Jan 09, 2018 236.68 240.13 236.34 239.20 513,559 +3.16(+1.34%)
Jan 08, 2018 233.60 236.64 232.37 236.04 353,032 +2.29(+0.98%)
Jan 05, 2018 233.30 235.43 232.63 233.75 570,148 +1.09(+0.47%)
Jan 04, 2018 230.50 233.48 229.41 232.66 673,585 +3.27(+1.43%)
Jan 03, 2018 229.02 230.22 226.42 229.39 1,108,430 +1.38(+0.61%)
Jan 02, 2018 235.46 235.46 225.77 228.01 9,026,865 -7.69(-3.26%)
Dec 29, 2017 235.70 235.70 235.70 0 -3.75(-1.57%)
Dec 28, 2017 238.87 239.75 236.73 239.45 133,647 +1.86(+0.78%)
Dec 27, 2017 237.22 238.39 236.82 237.59 117,612 +0.79(+0.33%)
Dec 26, 2017 237.06 238.78 236.50 236.80 70,676 -0.64(-0.27%)
Dec 22, 2017 236.20 238.00 234.14 237.44 242,301 +2.06(+0.88%)
Dec 21, 2017 238.36 238.36 233.63 235.38 199,996 -2.64(-1.11%)
Dec 20, 2017 240.22 240.22 233.46 238.02 534,081 +0.02(+0.01%)
Dec 19, 2017 238.36 240.19 237.10 238.00 317,295 -0.60(-0.25%)
Dec 18, 2017 239.55 241.34 236.51 238.60 268,137 -0.23(-0.10%)
Dec 15, 2017 234.82 239.97 234.14 238.83 540,795 +4.95(+2.12%)
Dec 14, 2017 234.99 237.04 233.01 233.88 210,855 -1.21(-0.51%)
Dec 13, 2017 234.38 237.88 233.58 235.09 468,871 +1.55(+0.66%)
Dec 12, 2017 234.30 235.59 233.24 233.54 213,637 -0.56(-0.24%)
Dec 11, 2017 237.06 237.25 233.63 234.10 185,305 -2.91(-1.23%)
Dec 08, 2017 236.49 237.98 235.45 237.01 387,396 +1.15(+0.49%)
Dec 07, 2017 233.57 236.46 233.38 235.86 203,476 +2.21(+0.95%)
Dec 06, 2017 232.85 234.83 232.72 233.65 360,869 +0.86(+0.37%)
Dec 05, 2017 234.87 235.99 232.70 232.79 223,922 -1.52(-0.65%)
Dec 04, 2017 237.95 238.44 233.32 234.31 210,444 -1.68(-0.71%)
Dec 01, 2017 241.67 241.75 234.68 235.99 176,186 -5.68(-2.35%)
Nov 30, 2017 240.45 243.19 239.45 241.67 423,656 +1.99(+0.83%)
Nov 29, 2017 241.16 241.93 239.27 239.68 168,086 -1.43(-0.59%)
Nov 28, 2017 236.03 241.50 234.03 241.11 251,183 +6.06(+2.58%)
Nov 27, 2017 233.79 235.51 233.59 235.05 135,821 +0.60(+0.26%)
Nov 24, 2017 235.00 235.00 233.56 234.45 62,616 +0.38(+0.16%)
Nov 22, 2017 236.88 236.88 233.62 234.07 256,289 -2.57(-1.09%)
Nov 21, 2017 235.22 237.83 235.22 236.64 218,080 +2.29(+0.98%)
Nov 20, 2017 233.95 234.80 232.48 234.35 160,376 +1.48(+0.64%)
Nov 17, 2017 235.47 235.47 232.78 232.87 218,788 -2.95(-1.25%)
Nov 16, 2017 237.00 237.37 234.75 235.82 189,417 +0.26(+0.11%)
Nov 15, 2017 237.12 237.59 234.53 235.56 149,126 -1.97(-0.83%)
Nov 14, 2017 238.90 238.97 236.11 237.53 263,582 -1.65(-0.69%)
Nov 13, 2017 240.33 240.82 238.09 239.18 194,181 -1.48(-0.61%)
Nov 10, 2017 242.95 242.95 237.92 240.66 284,766 -1.89(-0.78%)
Nov 09, 2017 250.28 250.98 242.15 242.55 409,755 -9.41(-3.73%)
Nov 08, 2017 235.00 253.44 235.00 251.96 1,008,558 +18.61(+7.98%)
Nov 07, 2017 236.66 238.15 232.75 233.35 342,461 -2.86(-1.21%)
Nov 06, 2017 234.74 237.94 234.68 236.21 244,041 +1.14(+0.48%)
Nov 03, 2017 234.75 235.45 232.82 235.07 283,521 +0.50(+0.21%)
Nov 02, 2017 233.76 235.44 232.26 234.57 300,419 +0.91(+0.39%)
Nov 01, 2017 233.18 233.90 232.17 233.66 178,130 +0.83(+0.36%)
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%)
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.