Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 197.99 201.14 196.35 198.86 569,342 +0.91(+0.46%)
Jun 28, 2018 195.07 198.60 194.46 197.95 316,330 +2.88(+1.48%)
Jun 27, 2018 196.88 199.55 195.06 195.07 347,033 -1.31(-0.67%)
Jun 26, 2018 196.48 198.00 194.46 196.38 549,934 +0.06(+0.03%)
Jun 25, 2018 193.57 197.41 193.05 196.31 355,133 +0.97(+0.50%)
Jun 22, 2018 195.86 196.22 193.55 195.34 386,820 +1.16(+0.60%)
Jun 21, 2018 195.24 196.53 193.13 194.18 461,160 -2.04(-1.04%)
Jun 20, 2018 198.03 198.24 195.96 196.21 370,876 -0.57(-0.29%)
Jun 19, 2018 201.75 201.75 195.94 196.78 400,814 -6.62(-3.26%)
Jun 18, 2018 200.11 204.04 200.10 203.41 297,670 +1.13(+0.56%)
Jun 15, 2018 202.51 199.18 202.28 733,355 +0.52(+0.26%)
Jun 14, 2018 203.63 204.04 200.72 201.75 293,337 -0.65(-0.32%)
Jun 13, 2018 203.58 204.39 201.95 202.41 396,348 -1.04(-0.51%)
Jun 12, 2018 206.29 206.80 202.81 203.44 323,987 -3.69(-1.78%)
Jun 11, 2018 207.30 208.51 206.75 207.13 211,356 -0.50(-0.24%)
Jun 08, 2018 203.75 207.87 202.63 207.62 501,171 +3.49(+1.71%)
Jun 07, 2018 206.93 207.96 201.79 204.14 508,086 -2.41(-1.17%)
Jun 06, 2018 206.88 206.55 445,270 +2.27(+1.11%)
Jun 05, 2018 206.20 207.01 204.17 204.29 443,441 -1.44(-0.70%)
Jun 04, 2018 205.77 207.32 204.82 205.73 786,171 +0.94(+0.46%)
Jun 01, 2018 203.65 206.09 203.65 204.79 544,567 +2.01(+0.99%)
May 31, 2018 204.61 205.29 202.31 202.78 363,522 -1.49(-0.73%)
May 30, 2018 202.31 205.38 200.45 204.27 321,318 +2.98(+1.48%)
May 29, 2018 203.87 205.47 200.41 201.29 633,191 -4.85(-2.35%)
May 25, 2018 206.14 206.14 206.14 0 -2.53(-1.21%)
May 24, 2018 203.91 209.24 203.91 208.67 508,985 +5.28(+2.59%)
May 23, 2018 199.90 204.07 199.87 203.40 345,350 +1.57(+0.78%)
May 22, 2018 204.48 204.48 200.58 201.82 336,631 -1.84(-0.90%)
May 21, 2018 204.17 206.61 203.21 203.66 381,590 +0.99(+0.49%)
May 18, 2018 202.01 203.43 201.57 202.67 364,282 +0.72(+0.36%)
May 17, 2018 201.16 203.64 200.77 201.95 472,746 +0.26(+0.13%)
May 16, 2018 199.85 203.00 199.85 201.69 455,432 +2.08(+1.04%)
May 15, 2018 199.44 200.43 198.55 199.61 457,464 -0.12(-0.06%)
May 14, 2018 201.15 201.71 194.99 199.73 916,866 -1.57(-0.78%)
May 11, 2018 203.44 204.28 200.44 201.30 515,040 -2.04(-1.00%)
May 10, 2018 202.51 205.54 202.33 203.34 534,041 +0.79(+0.39%)
May 09, 2018 204.81 205.34 201.96 202.56 1,095,316 -0.25(-0.12%)
May 08, 2018 197.28 202.91 196.82 202.80 995,132 +5.46(+2.77%)
May 07, 2018 192.40 198.66 192.30 197.34 863,745 +4.74(+2.46%)
May 04, 2018 189.18 192.88 184.61 192.61 1,367,934 +3.05(+1.61%)
May 03, 2018 208.82 208.82 188.59 189.56 1,571,006 -22.34(-10.54%)
May 02, 2018 213.74 217.43 210.63 211.90 646,900 -2.71(-1.26%)
May 01, 2018 221.87 222.56 209.91 214.61 794,012 -7.76(-3.49%)
Apr 30, 2018 224.38 226.02 222.30 222.37 422,638 -2.34(-1.04%)
Apr 27, 2018 230.06 230.64 223.78 224.71 513,294 -5.24(-2.28%)
Apr 26, 2018 231.18 231.64 228.00 229.95 246,760 -0.91(-0.40%)
Apr 25, 2018 233.86 234.88 227.13 230.86 390,635 -3.00(-1.28%)
Apr 24, 2018 243.71 244.79 231.12 233.86 317,461 -8.40(-3.47%)
Apr 23, 2018 241.29 242.75 240.36 242.26 207,878 +1.29(+0.53%)
Apr 20, 2018 243.12 243.26 239.37 240.97 236,091 -1.86(-0.76%)
Apr 19, 2018 241.26 243.51 239.81 242.83 282,625 +1.64(+0.68%)
Apr 18, 2018 240.19 241.83 239.63 241.19 308,143 +2.57(+1.08%)
Apr 17, 2018 237.58 241.05 237.58 238.62 370,611 +2.09(+0.89%)
Apr 16, 2018 236.18 237.39 235.17 236.53 231,642 +1.86(+0.79%)
Apr 13, 2018 236.42 236.42 232.79 234.68 453,319 -0.49(-0.21%)
Apr 12, 2018 233.81 237.41 233.03 235.17 396,826 +2.46(+1.06%)
Apr 11, 2018 232.10 235.42 231.71 232.71 317,153 -0.26(-0.11%)
Apr 10, 2018 237.72 238.13 232.65 232.97 382,589 -2.14(-0.91%)
Apr 09, 2018 235.80 238.08 234.58 235.10 280,867 +0.76(+0.32%)
Apr 06, 2018 236.22 238.29 232.60 234.35 650,721 -4.28(-1.79%)
Apr 05, 2018 238.80 240.56 236.81 238.62 295,744 +0.99(+0.42%)
Apr 04, 2018 232.97 237.83 231.59 237.64 457,638 +0.71(+0.30%)
Apr 03, 2018 232.04 237.05 232.04 236.92 521,376 +5.23(+2.26%)
Apr 02, 2018 235.78 236.16 228.71 231.69 560,633 -3.98(-1.69%)
Mar 29, 2018 235.67 235.67 235.67 0 +4.19(+1.81%)
Mar 28, 2018 233.96 234.64 229.76 231.48 524,283 -1.46(-0.63%)
Mar 27, 2018 241.19 241.86 231.42 232.95 642,021 -6.82(-2.84%)
Mar 26, 2018 236.81 240.28 234.80 239.77 514,810 +7.55(+3.25%)
Mar 23, 2018 228.26 236.77 227.76 232.22 578,947 +4.42(+1.94%)
Mar 22, 2018 231.67 233.12 227.42 227.80 404,880 -5.96(-2.55%)
Mar 21, 2018 235.16 237.57 233.63 233.76 346,551 -0.78(-0.33%)
Mar 20, 2018 232.32 235.93 232.32 234.54 803,129 +2.30(+0.99%)
Mar 19, 2018 232.23 233.33 230.49 232.23 521,370 -0.08(-0.04%)
Mar 16, 2018 231.47 233.91 230.43 232.32 1,207,056 +0.20(+0.09%)
Mar 15, 2018 234.26 234.29 230.92 232.12 558,822 -1.50(-0.64%)
Mar 14, 2018 237.12 237.71 232.86 233.61 734,496 -2.89(-1.22%)
Mar 13, 2018 237.73 238.36 235.60 236.50 527,076 +0.47(+0.20%)
Mar 12, 2018 241.40 241.61 235.41 236.04 561,159 -5.37(-2.22%)
Mar 09, 2018 239.55 241.73 238.25 241.40 338,170 +2.82(+1.18%)
Mar 08, 2018 238.79 239.69 236.00 238.59 415,149 +1.28(+0.54%)
Mar 07, 2018 237.84 232.15 237.31 539,138 +0.85(+0.36%)
Mar 06, 2018 238.04 239.13 235.29 236.46 431,306 -1.34(-0.56%)
Mar 05, 2018 238.88 231.66 237.79 653,033 -0.70(-0.30%)
Mar 02, 2018 236.62 239.95 233.32 238.50 522,788 +0.49(+0.21%)
Mar 01, 2018 240.43 243.94 236.39 238.00 689,583 -1.55(-0.65%)
Feb 28, 2018 241.27 243.69 239.47 239.56 1,197,590 -0.69(-0.29%)
Feb 27, 2018 243.81 247.37 239.97 240.24 590,031 -3.12(-1.28%)
Feb 26, 2018 244.25 244.93 241.46 243.36 828,830 +1.05(+0.43%)
Feb 23, 2018 241.07 242.49 237.44 242.31 550,345 +2.00(+0.83%)
Feb 22, 2018 239.36 240.31 562,752 -6.70(-2.71%)
Feb 21, 2018 243.06 252.31 242.39 247.01 930,521 +4.35(+1.79%)
Feb 20, 2018 241.95 246.10 238.66 242.66 858,036 +0.37(+0.15%)
Feb 16, 2018 242.28 242.28 242.28 0 +9.40(+4.04%)
Feb 15, 2018 222.55 232.97 222.55 232.88 1,146,616 +12.76(+5.80%)
Feb 14, 2018 215.81 221.10 215.53 220.13 538,833 +3.59(+1.66%)
Feb 13, 2018 217.28 216.53 811,864 +2.31(+1.08%)
Feb 12, 2018 210.94 216.52 208.01 214.23 481,220 +4.21(+2.01%)
Feb 09, 2018 207.56 211.83 202.95 210.01 547,866 +4.51(+2.19%)
Feb 08, 2018 213.97 215.40 205.46 205.51 362,738 -8.62(-4.02%)
Feb 07, 2018 207.61 217.42 207.37 214.13 399,912 +6.52(+3.14%)
Feb 06, 2018 203.43 209.38 202.17 207.61 607,809 -3.75(-1.77%)
Feb 05, 2018 220.37 220.72 206.11 211.35 453,909 -10.93(-4.92%)
Feb 02, 2018 222.22 223.76 219.93 222.29 564,495 +2.10(+0.95%)
Feb 01, 2018 216.69 222.24 216.69 220.19 334,464 +3.58(+1.65%)
Jan 31, 2018 224.50 224.50 216.48 216.61 608,940 -6.61(-2.96%)
Jan 30, 2018 225.18 225.18 220.66 223.22 750,462 -2.65(-1.17%)
Jan 29, 2018 225.39 227.40 224.95 225.87 528,891 -0.05(-0.02%)
Jan 26, 2018 220.46 226.28 217.94 225.93 433,424 +5.94(+2.70%)
Jan 25, 2018 217.46 221.28 217.29 219.99 322,404 +2.84(+1.31%)
Jan 24, 2018 214.28 218.42 214.28 217.15 416,679 +2.83(+1.32%)
Jan 23, 2018 218.23 218.23 213.75 214.33 357,562 -3.50(-1.61%)
Jan 22, 2018 220.21 220.46 216.26 217.83 244,140 -2.95(-1.34%)
Jan 19, 2018 217.00 221.79 215.95 220.78 515,038 +4.78(+2.21%)
Jan 18, 2018 216.94 217.22 215.49 216.00 359,585 -0.33(-0.15%)
Jan 17, 2018 216.14 216.59 214.76 216.33 468,642 +1.91(+0.89%)
Jan 16, 2018 225.78 226.48 214.29 214.43 685,908 -11.20(-4.96%)
Jan 12, 2018 225.62 225.62 225.62 0 +7.44(+3.41%)
Jan 11, 2018 216.59 218.73 215.46 218.18 528,576 +1.77(+0.82%)
Jan 10, 2018 216.41 800,383 -1.71(-0.78%)
Jan 09, 2018 215.82 218.97 215.51 218.12 563,190 +2.88(+1.34%)
Jan 08, 2018 213.01 215.79 211.89 215.24 387,149 +2.09(+0.98%)
Jan 05, 2018 212.74 214.68 212.13 213.15 625,247 +0.99(+0.47%)
Jan 04, 2018 210.19 212.91 209.19 212.16 738,681 +2.98(+1.43%)
Jan 03, 2018 208.84 209.93 206.47 209.18 1,215,550 +1.26(+0.61%)
Jan 02, 2018 214.71 214.71 205.87 207.92 9,899,234 -7.01(-3.26%)
Dec 29, 2017 214.93 214.93 214.93 0 -3.42(-1.57%)
Dec 28, 2017 217.82 218.62 215.87 218.35 146,562 +1.70(+0.78%)
Dec 27, 2017 216.31 217.38 215.95 216.65 128,978 +0.72(+0.33%)
Dec 26, 2017 216.17 217.74 215.66 215.93 77,506 -0.58(-0.27%)
Dec 22, 2017 215.38 217.03 213.51 216.52 265,717 +1.88(+0.88%)
Dec 21, 2017 217.35 217.35 213.04 214.64 219,323 -2.41(-1.11%)
Dec 20, 2017 219.05 219.05 212.89 217.04 585,695 +0.02(+0.01%)
Dec 19, 2017 217.35 219.02 216.20 217.03 347,958 -0.55(-0.25%)
Dec 18, 2017 218.44 220.07 215.66 217.57 294,050 -0.21(-0.10%)
Dec 15, 2017 214.13 218.82 213.51 217.78 593,058 +4.51(+2.12%)
Dec 14, 2017 214.28 216.16 212.48 213.27 231,232 -1.10(-0.51%)
Dec 13, 2017 213.72 216.92 213.00 214.37 514,183 +1.41(+0.66%)
Dec 12, 2017 213.65 214.83 212.69 212.96 234,283 -0.51(-0.24%)
Dec 11, 2017 216.17 216.34 213.04 213.47 203,213 -2.65(-1.23%)
Dec 08, 2017 215.65 217.01 214.70 216.12 424,834 +1.05(+0.49%)
Dec 07, 2017 212.99 215.63 212.81 215.07 223,140 +2.01(+0.95%)
Dec 06, 2017 212.33 214.14 212.21 213.06 395,743 +0.78(+0.37%)
Dec 05, 2017 214.17 215.19 212.19 212.28 245,562 -1.39(-0.65%)
Dec 04, 2017 216.98 217.43 212.76 213.66 230,781 -1.53(-0.71%)
Dec 01, 2017 220.37 220.45 214.00 215.19 193,212 -5.18(-2.35%)
Nov 30, 2017 219.26 221.76 218.35 220.37 464,598 +1.81(+0.83%)
Nov 29, 2017 219.91 220.61 218.18 218.56 184,330 -1.30(-0.59%)
Nov 28, 2017 215.23 220.22 213.41 219.86 275,457 +5.53(+2.58%)
Nov 27, 2017 213.19 214.76 213.00 214.34 148,946 +0.55(+0.26%)
Nov 24, 2017 214.29 214.29 212.98 213.79 68,667 +0.35(+0.16%)
Nov 22, 2017 216.00 216.00 213.03 213.44 281,057 -1.69(-0.78%)
Nov 21, 2017 213.84 216.21 213.84 215.13 239,885 +2.08(+0.98%)
Nov 20, 2017 212.68 213.45 211.35 213.05 176,411 +1.35(+0.64%)
Nov 17, 2017 214.07 214.07 211.62 211.70 240,664 -2.68(-1.25%)
Nov 16, 2017 215.46 215.80 213.41 214.38 208,356 +0.24(+0.11%)
Nov 15, 2017 215.57 215.99 213.21 214.15 164,036 -1.79(-0.83%)
Nov 14, 2017 217.18 217.25 214.65 215.94 289,937 -1.50(-0.69%)
Nov 13, 2017 218.48 218.93 216.45 217.44 213,596 -1.34(-0.61%)
Nov 10, 2017 220.87 220.87 216.29 218.78 313,239 -1.72(-0.78%)
Nov 09, 2017 227.53 228.17 220.14 220.50 450,725 -8.55(-3.73%)
Nov 08, 2017 213.64 230.40 213.64 229.06 1,109,402 +16.92(+7.97%)
Nov 07, 2017 215.15 216.51 211.59 212.14 376,703 -2.60(-1.21%)
Nov 06, 2017 213.40 216.31 213.34 214.74 268,442 +1.04(+0.49%)
Nov 03, 2017 213.41 214.05 211.66 213.70 311,869 +0.45(+0.21%)
Nov 02, 2017 212.51 214.04 211.15 213.25 330,457 +0.83(+0.39%)
Nov 01, 2017 211.98 212.64 211.07 212.42 195,940 +0.75(+0.36%)
Oct 31, 2017 211.28 212.01 209.74 211.67 298,834 +0.62(+0.29%)
Oct 30, 2017 211.44 212.20 210.45 211.05 123,383 -1.19(-0.56%)
Oct 27, 2017 211.40 212.47 209.95 212.24 208,683 +1.49(+0.71%)
Oct 26, 2017 213.10 213.66 209.33 210.75 192,763 -1.98(-0.93%)
Oct 25, 2017 214.09 215.07 211.32 212.73 167,013 -1.75(-0.82%)
Oct 24, 2017 213.30 214.76 213.30 214.48 210,742 +1.23(+0.58%)
Oct 23, 2017 215.24 215.24 212.18 213.26 276,670 -0.76(-0.36%)
Oct 20, 2017 214.28 215.20 213.49 214.02 195,055 +0.55(+0.26%)
Oct 19, 2017 212.74 213.65 211.07 213.47 247,047 -0.07(-0.03%)
Oct 18, 2017 214.65 214.69 211.08 213.54 353,041 -0.31(-0.14%)
Oct 17, 2017 214.61 215.37 213.43 213.85 215,100 -0.64(-0.30%)
Oct 16, 2017 212.94 214.63 212.65 214.48 278,183 +1.39(+0.65%)
Oct 13, 2017 214.18 214.86 212.59 213.09 252,114 -0.95(-0.44%)
Oct 12, 2017 212.88 215.14 212.18 214.04 475,912 +1.37(+0.65%)
Oct 11, 2017 213.14 214.28 211.96 212.67 249,617 -0.86(-0.40%)
Oct 10, 2017 215.31 215.31 212.86 213.53 261,800 -0.96(-0.45%)
Oct 09, 2017 214.69 215.40 213.74 214.49 213,784 +0.10(+0.05%)
Oct 06, 2017 212.88 214.50 212.01 214.39 297,646 +1.52(+0.71%)
Oct 05, 2017 212.08 213.66 210.86 212.88 273,315 +0.02(+0.01%)
Oct 04, 2017 210.19 212.94 210.16 212.86 410,914 +1.95(+0.92%)
Oct 03, 2017 210.38 211.36 209.09 210.91 480,613 +1.88(+0.90%)
Oct 02, 2017 206.81 209.20 206.05 209.03 251,308 +3.17(+1.54%)
Sep 29, 2017 203.14 206.39 201.74 205.86 301,895 +3.07(+1.52%)
Sep 28, 2017 203.05 203.80 201.34 202.78 307,142 -0.36(-0.18%)
Sep 27, 2017 202.78 203.75 201.53 203.15 307,192 +1.14(+0.56%)
Sep 26, 2017 200.00 202.60 199.67 202.01 230,224 +1.57(+0.78%)
Sep 25, 2017 200.15 200.91 198.32 200.44 233,593 +0.10(+0.05%)
Sep 22, 2017 199.47 201.38 199.35 200.34 189,677 +1.08(+0.54%)
Sep 21, 2017 198.87 199.43 196.53 199.26 304,000 +0.96(+0.49%)
Sep 20, 2017 197.38 198.98 197.28 198.29 324,018 +0.96(+0.48%)
Sep 19, 2017 196.09 198.47 195.31 197.34 468,075 +1.36(+0.70%)
Sep 18, 2017 194.15 197.76 193.65 195.97 312,786 +2.87(+1.49%)
Sep 15, 2017 191.11 193.21 191.11 193.10 383,482 +2.06(+1.08%)
Sep 14, 2017 191.80 191.93 189.95 191.05 268,972 -0.25(-0.13%)
Sep 13, 2017 193.78 194.15 191.18 191.30 170,263 -2.85(-1.47%)
Sep 12, 2017 192.92 194.18 192.61 194.15 155,609 +1.62(+0.84%)
Sep 11, 2017 191.72 192.72 190.91 192.53 285,230 +1.23(+0.64%)
Sep 08, 2017 190.20 192.20 189.22 191.30 247,948 +0.45(+0.24%)
Sep 07, 2017 192.07 192.08 188.68 190.85 191,080 -1.52(-0.79%)
Sep 06, 2017 194.48 194.63 192.02 192.37 383,231 -1.58(-0.82%)
Sep 05, 2017 195.88 196.24 192.95 193.95 419,460 -1.54(-0.79%)
Sep 01, 2017 194.90 196.24 194.88 195.48 214,672 +0.97(+0.50%)
Aug 31, 2017 192.02 194.93 191.23 194.51 283,053 +3.10(+1.62%)
Aug 30, 2017 190.28 191.52 189.57 191.41 190,526 +1.59(+0.84%)
Aug 29, 2017 187.06 190.11 186.49 189.82 313,837 +2.44(+1.30%)
Aug 28, 2017 190.62 190.85 187.27 187.38 230,527 -2.56(-1.35%)
Aug 25, 2017 190.94 193.14 189.32 189.95 448,421 -0.39(-0.21%)
Aug 24, 2017 188.53 190.55 187.76 190.34 220,403 +2.30(+1.22%)
Aug 23, 2017 187.91 188.44 187.22 188.04 116,336 -0.26(-0.14%)
Aug 22, 2017 186.13 188.78 184.88 188.30 211,698 +3.45(+1.87%)
Aug 21, 2017 185.79 186.61 184.25 184.85 267,987 -1.18(-0.63%)
Aug 18, 2017 188.89 189.18 185.80 186.03 238,214 -2.92(-1.54%)
Aug 17, 2017 190.70 192.45 188.76 188.95 217,471 -2.16(-1.13%)
Aug 16, 2017 194.36 195.16 190.91 191.10 287,810 -3.18(-1.64%)
Aug 15, 2017 195.02 196.07 194.04 194.28 251,730 -0.62(-0.32%)
Aug 14, 2017 194.73 195.88 193.80 194.90 403,200 +1.68(+0.87%)
Aug 11, 2017 194.74 195.14 193.11 193.22 159,568 +0.07(+0.04%)
Aug 10, 2017 194.55 198.06 193.12 193.15 230,245 -1.52(-0.78%)
Aug 09, 2017 193.82 195.80 193.16 194.68 276,581 +0.69(+0.36%)
Aug 08, 2017 193.76 194.87 193.22 193.99 236,410 +0.42(+0.22%)
Aug 07, 2017 194.00 194.52 192.51 193.57 229,946 -0.37(-0.19%)
Aug 04, 2017 193.96 195.23 193.11 193.94 221,618 +0.02(+0.01%)
Aug 03, 2017 189.45 194.68 189.44 193.92 713,277 +5.19(+2.75%)
Aug 02, 2017 186.97 189.67 185.41 188.74 387,143 +1.47(+0.78%)
Aug 01, 2017 187.85 188.04 185.99 187.27 346,790 +0.44(+0.23%)
Jul 31, 2017 186.75 187.73 186.53 186.83 297,709 +0.42(+0.22%)
Jul 28, 2017 184.03 186.63 183.49 186.42 242,185 +2.55(+1.39%)
Jul 27, 2017 184.84 185.35 183.10 183.87 565,910 -0.59(-0.32%)
Jul 26, 2017 185.51 185.56 183.57 184.46 282,559 -0.12(-0.06%)
Jul 25, 2017 183.18 184.76 182.29 184.58 380,029 +1.78(+0.97%)
Jul 24, 2017 182.56 184.16 182.49 182.80 290,176 +0.28(+0.15%)
Jul 21, 2017 180.23 183.24 179.93 182.52 259,280 +1.96(+1.08%)
Jul 20, 2017 182.67 180.04 180.56 276,714 +0.64(+0.35%)
Jul 19, 2017 179.58 181.03 178.62 179.93 403,293 +1.01(+0.56%)
Jul 18, 2017 179.56 179.76 177.02 178.92 316,159 -0.82(-0.45%)
Jul 17, 2017 179.70 180.46 177.80 179.74 221,757 +0.12(+0.07%)
Jul 14, 2017 180.08 180.85 179.35 179.62 317,973 -0.22(-0.12%)
Jul 13, 2017 181.29 181.56 179.71 179.84 295,254 -0.91(-0.51%)
Jul 12, 2017 177.22 181.69 177.13 180.75 399,337 +4.10(+2.32%)
Jul 11, 2017 175.73 177.32 174.53 176.65 429,326 +1.45(+0.83%)
Jul 10, 2017 174.70 176.35 173.05 175.20 388,703 +0.34(+0.20%)
Jul 07, 2017 174.43 175.40 173.80 174.86 262,604 +1.38(+0.79%)
Jul 06, 2017 174.38 175.27 173.10 173.48 599,576 -1.44(-0.82%)
Jul 05, 2017 174.22 175.82 173.33 174.92 270,377 +1.30(+0.75%)
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.