Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 203.28 205.13 202.47 203.60 878,440 +0.72(+0.36%)
Jun 27, 2019 202.81 204.28 201.77 202.87 265,232 +0.58(+0.29%)
Jun 26, 2019 202.53 203.16 200.72 202.29 415,196 -0.16(-0.08%)
Jun 25, 2019 201.70 204.74 200.41 202.46 366,018 +0.75(+0.37%)
Jun 24, 2019 201.87 204.05 201.61 201.70 242,329 -0.23(-0.11%)
Jun 21, 2019 203.59 203.78 200.59 201.93 672,573 -1.69(-0.83%)
Jun 20, 2019 202.39 204.39 201.50 203.62 361,252 +2.70(+1.34%)
Jun 19, 2019 198.54 201.75 198.54 200.92 269,847 +2.37(+1.20%)
Jun 18, 2019 196.56 199.44 195.79 198.54 231,637 +2.86(+1.46%)
Jun 17, 2019 194.95 197.45 194.39 195.68 196,953 +1.10(+0.56%)
Jun 14, 2019 194.90 195.37 192.00 194.58 263,488 -0.12(-0.06%)
Jun 13, 2019 192.06 194.96 190.62 194.70 203,601 +3.61(+1.89%)
Jun 12, 2019 189.34 191.12 188.54 191.09 230,086 +1.51(+0.80%)
Jun 11, 2019 194.91 195.50 188.15 189.58 391,921 -4.95(-2.54%)
Jun 10, 2019 199.07 199.38 193.93 194.53 303,668 -3.14(-1.59%)
Jun 07, 2019 195.54 198.16 192.99 197.67 256,313 +3.20(+1.64%)
Jun 06, 2019 196.18 196.37 192.77 194.47 218,963 -1.03(-0.53%)
Jun 05, 2019 192.40 195.67 191.59 195.51 286,209 +4.27(+2.23%)
Jun 04, 2019 189.38 192.50 188.42 191.24 394,251 +2.96(+1.57%)
Jun 03, 2019 185.82 190.09 185.81 188.28 322,298 +2.45(+1.32%)
May 31, 2019 185.12 185.96 183.68 185.82 270,663 +0.24(+0.13%)
May 30, 2019 185.59 187.53 185.03 185.59 240,436 +0.42(+0.23%)
May 29, 2019 185.27 186.69 184.25 185.16 280,445 -0.18(-0.10%)
May 28, 2019 186.17 187.11 185.28 185.34 382,945 -0.86(-0.46%)
May 24, 2019 186.02 187.19 184.80 186.20 206,198 +1.10(+0.60%)
May 23, 2019 187.97 188.79 183.12 185.10 357,605 -4.38(-2.31%)
May 22, 2019 190.75 190.75 188.88 189.48 226,041 -1.77(-0.92%)
May 21, 2019 190.65 191.61 189.47 191.25 204,006 +1.83(+0.97%)
May 20, 2019 186.29 190.18 186.29 189.42 270,243 +2.66(+1.43%)
May 17, 2019 186.88 188.69 186.24 186.76 242,292 -1.56(-0.83%)
May 16, 2019 186.22 189.94 185.75 188.32 311,867 +3.36(+1.81%)
May 15, 2019 184.00 186.00 182.26 184.96 185,224 -0.66(-0.35%)
May 14, 2019 185.53 187.59 184.49 185.62 211,499 +0.42(+0.22%)
May 13, 2019 185.09 185.95 182.81 185.21 463,341 -2.94(-1.56%)
May 10, 2019 186.78 188.47 184.40 188.15 350,914 +1.05(+0.56%)
May 09, 2019 185.33 187.97 184.25 187.10 338,252 +0.41(+0.22%)
May 08, 2019 187.59 188.84 184.89 186.69 451,952 -1.47(-0.78%)
May 07, 2019 188.33 189.53 186.60 188.16 399,968 -1.88(-0.99%)
May 06, 2019 187.40 190.46 187.40 190.04 373,545 -1.25(-0.66%)
May 03, 2019 187.33 192.24 186.82 191.30 467,295 +3.97(+2.12%)
May 02, 2019 194.51 195.33 180.96 187.33 976,756 -13.99(-6.95%)
May 01, 2019 201.74 203.88 201.18 201.32 247,277 +0.50(+0.25%)
Apr 30, 2019 199.59 201.11 198.50 200.81 365,006 +1.48(+0.74%)
Apr 29, 2019 200.14 201.67 198.88 199.34 268,152 -0.54(-0.27%)
Apr 26, 2019 201.44 201.88 199.06 199.88 283,303 -1.61(-0.80%)
Apr 25, 2019 203.62 204.39 199.16 201.48 295,052 -1.82(-0.90%)
Apr 24, 2019 203.90 204.59 202.47 203.31 304,979 -0.30(-0.15%)
Apr 23, 2019 198.98 204.88 198.98 203.60 392,510 +5.94(+3.00%)
Apr 22, 2019 198.80 198.80 196.72 197.67 192,688 -1.63(-0.82%)
Apr 18, 2019 199.43 200.84 198.78 199.30 192,415 +0.86(+0.43%)
Apr 17, 2019 199.84 201.19 197.59 198.44 293,611 -0.99(-0.50%)
Apr 16, 2019 198.65 200.05 197.95 199.43 276,436 +1.70(+0.86%)
Apr 15, 2019 197.67 197.84 195.91 197.74 483,148 -0.10(-0.05%)
Apr 12, 2019 197.65 198.50 196.95 197.84 365,102 +1.58(+0.80%)
Apr 11, 2019 191.53 197.21 190.84 196.26 403,861 +4.78(+2.50%)
Apr 10, 2019 191.85 192.02 190.19 191.48 226,649 -0.59(-0.31%)
Apr 09, 2019 192.13 193.51 190.55 192.06 520,394 -1.22(-0.63%)
Apr 08, 2019 190.56 193.52 189.64 193.28 230,501 +1.29(+0.67%)
Apr 05, 2019 189.23 192.04 189.23 191.99 282,084 +2.99(+1.58%)
Apr 04, 2019 188.51 191.53 188.51 189.00 266,238 +0.78(+0.42%)
Apr 03, 2019 191.18 191.38 186.86 188.22 304,333 -1.99(-1.04%)
Apr 02, 2019 191.97 192.18 189.96 190.21 296,493 -1.46(-0.76%)
Apr 01, 2019 188.33 191.93 188.29 191.67 401,414 +4.73(+2.53%)
Mar 29, 2019 186.48 187.33 186.23 186.94 301,259 +1.89(+1.02%)
Mar 28, 2019 183.42 185.27 182.86 185.05 221,004 +1.93(+1.05%)
Mar 27, 2019 178.82 185.45 177.74 183.12 381,221 -0.25(-0.14%)
Mar 26, 2019 184.68 185.69 181.41 183.38 355,853 -0.11(-0.06%)
Mar 25, 2019 183.52 184.73 182.09 183.48 286,037 +0.22(+0.12%)
Mar 22, 2019 186.29 186.80 181.90 183.27 531,803 -4.22(-2.25%)
Mar 21, 2019 184.05 188.18 184.05 187.49 191,501 +2.76(+1.49%)
Mar 20, 2019 185.11 186.56 183.93 184.73 333,929 -0.23(-0.12%)
Mar 19, 2019 187.83 189.01 184.13 184.95 363,491 -2.17(-1.16%)
Mar 18, 2019 184.73 187.90 183.77 187.13 365,515 +2.71(+1.47%)
Mar 15, 2019 187.00 187.90 182.72 184.42 1,267,881 -2.61(-1.39%)
Mar 14, 2019 187.63 187.88 185.20 187.03 570,758 -0.48(-0.25%)
Mar 13, 2019 184.54 189.05 184.54 187.51 500,170 +3.74(+2.03%)
Mar 12, 2019 181.29 183.90 180.11 183.77 722,883 +2.86(+1.58%)
Mar 11, 2019 177.99 181.21 177.07 180.91 628,615 +0.36(+0.20%)
Mar 08, 2019 180.14 180.79 179.23 180.55 337,281 -1.21(-0.67%)
Mar 07, 2019 183.64 183.64 179.96 181.76 568,177 -2.81(-1.52%)
Mar 06, 2019 186.61 188.26 184.08 184.57 323,113 -1.70(-0.91%)
Mar 05, 2019 186.71 187.76 185.75 186.26 536,749 +0.07(+0.04%)
Mar 04, 2019 191.24 191.62 185.50 186.19 500,076 -3.28(-1.73%)
Mar 01, 2019 189.82 190.85 186.88 189.47 482,036 +0.53(+0.28%)
Feb 28, 2019 189.63 192.29 186.76 188.93 592,884 -0.75(-0.39%)
Feb 27, 2019 190.97 192.11 188.98 189.68 288,172 -1.61(-0.84%)
Feb 26, 2019 192.48 194.11 191.23 191.30 500,711 -1.42(-0.74%)
Feb 25, 2019 197.28 197.57 192.21 192.71 533,395 -3.17(-1.62%)
Feb 22, 2019 195.89 197.21 195.13 195.88 347,589 +0.06(+0.03%)
Feb 21, 2019 198.60 199.22 194.72 195.82 238,144 -2.64(-1.33%)
Feb 20, 2019 196.49 198.99 195.87 198.46 336,061 +2.54(+1.30%)
Feb 19, 2019 196.49 197.00 194.36 195.92 372,100 -1.53(-0.77%)
Feb 15, 2019 194.59 201.88 194.59 197.44 534,327 +4.69(+2.43%)
Feb 14, 2019 185.81 196.64 181.80 192.75 732,466 -1.36(-0.70%)
Feb 13, 2019 192.81 194.96 192.47 194.11 291,585 +1.55(+0.80%)
Feb 12, 2019 190.66 194.96 190.51 192.56 289,848 +3.34(+1.77%)
Feb 11, 2019 189.01 190.16 187.68 189.22 371,695 +1.16(+0.62%)
Feb 08, 2019 188.17 189.03 186.26 188.06 346,166 -0.88(-0.47%)
Feb 07, 2019 188.70 189.60 186.67 188.94 281,604 -0.75(-0.39%)
Feb 06, 2019 189.96 190.99 188.80 189.69 352,661 -0.67(-0.35%)
Feb 05, 2019 189.84 190.58 187.66 190.35 239,484 +0.43(+0.23%)
Feb 04, 2019 185.47 189.98 185.47 189.92 279,189 +4.46(+2.40%)
Feb 01, 2019 186.65 188.00 184.37 185.47 413,263 -0.07(-0.04%)
Jan 31, 2019 186.64 187.81 184.82 185.54 443,323 -2.10(-1.12%)
Jan 30, 2019 186.88 188.58 183.28 187.64 255,122 +2.10(+1.13%)
Jan 29, 2019 184.28 187.33 183.89 185.54 198,691 +1.68(+0.91%)
Jan 28, 2019 179.88 183.96 179.51 183.86 283,437 +2.25(+1.24%)
Jan 25, 2019 180.83 183.81 180.29 181.61 298,542 +2.72(+1.52%)
Jan 24, 2019 177.30 180.25 176.32 178.89 217,458 +2.19(+1.24%)
Jan 23, 2019 174.64 179.70 173.93 176.69 281,019 +0.10(+0.06%)
Jan 22, 2019 179.34 179.35 175.33 176.59 394,429 -3.41(-1.89%)
Jan 18, 2019 177.94 181.22 177.94 180.00 352,286 +2.85(+1.61%)
Jan 17, 2019 174.37 178.94 174.37 177.15 336,701 +1.39(+0.79%)
Jan 16, 2019 176.93 177.48 174.16 175.76 394,533 -1.73(-0.97%)
Jan 15, 2019 175.89 178.02 175.09 177.48 486,752 +1.31(+0.74%)
Jan 14, 2019 173.72 177.07 172.64 176.17 761,738 +1.36(+0.78%)
Jan 11, 2019 172.55 175.04 170.20 174.81 675,197 +1.79(+1.03%)
Jan 10, 2019 172.55 173.28 169.92 173.03 722,237 +0.21(+0.12%)
Jan 09, 2019 175.25 175.25 170.75 172.82 675,749 -2.13(-1.22%)
Jan 08, 2019 178.19 178.66 173.66 174.95 540,125 -1.19(-0.67%)
Jan 07, 2019 175.18 178.10 172.80 176.14 464,726 +0.42(+0.24%)
Jan 04, 2019 172.47 176.79 172.26 175.71 359,519 +6.00(+3.54%)
Jan 03, 2019 172.08 172.28 168.17 169.71 544,444 -3.34(-1.93%)
Jan 02, 2019 168.61 173.35 167.81 173.05 393,246 +2.02(+1.18%)
Dec 31, 2018 169.74 172.88 169.74 171.03 525,425 +1.92(+1.14%)
Dec 28, 2018 169.63 171.72 167.91 169.11 460,331 +0.54(+0.32%)
Dec 27, 2018 161.67 168.57 161.35 168.57 529,919 +3.42(+2.07%)
Dec 26, 2018 159.85 165.39 156.72 165.15 478,786 +6.05(+3.80%)
Dec 24, 2018 159.67 161.84 156.19 159.10 379,770 -2.27(-1.41%)
Dec 21, 2018 165.25 168.14 161.26 161.37 926,560 -5.09(-3.06%)
Dec 20, 2018 168.44 173.45 164.33 166.46 491,011 -3.17(-1.87%)
Dec 19, 2018 176.18 179.60 168.67 169.63 552,495 -7.50(-4.23%)
Dec 18, 2018 178.39 181.10 176.41 177.12 420,622 -0.24(-0.14%)
Dec 17, 2018 177.74 181.64 175.73 177.37 448,731 -0.84(-0.47%)
Dec 14, 2018 177.38 181.35 177.01 178.21 475,464 -1.25(-0.70%)
Dec 13, 2018 182.15 182.15 178.18 179.46 435,334 -2.65(-1.46%)
Dec 12, 2018 182.25 186.10 181.49 182.11 377,535 +1.82(+1.01%)
Dec 11, 2018 182.13 183.00 178.26 180.29 465,006 +0.94(+0.53%)
Dec 10, 2018 180.64 183.34 175.85 179.34 722,184 +0.96(+0.54%)
Dec 07, 2018 182.08 185.14 178.13 178.38 510,181 -3.95(-2.17%)
Dec 06, 2018 179.47 182.47 174.90 182.34 1,084,436 -0.66(-0.36%)
Dec 04, 2018 192.05 194.44 182.50 182.99 678,313 -9.27(-4.82%)
Dec 03, 2018 196.36 197.23 190.87 192.26 694,898 -1.41(-0.73%)
Nov 30, 2018 193.16 194.59 192.04 193.67 416,713 +0.58(+0.30%)
Nov 29, 2018 191.30 194.13 190.29 193.09 341,783 +1.57(+0.82%)
Nov 28, 2018 183.38 191.57 183.06 191.51 422,686 +8.84(+4.84%)
Nov 27, 2018 189.66 190.70 180.41 182.67 672,719 -7.87(-4.13%)
Nov 26, 2018 191.24 193.38 190.05 190.54 340,341 +1.20(+0.63%)
Nov 23, 2018 187.65 191.18 187.65 189.34 115,184 +1.01(+0.54%)
Nov 21, 2018 188.33 188.33 188.33 0 +0.62(+0.33%)
Nov 20, 2018 185.44 188.68 183.81 187.71 409,510 -1.90(-1.00%)
Nov 19, 2018 194.17 194.17 188.59 189.61 505,891 -4.11(-2.12%)
Nov 16, 2018 191.32 194.91 189.96 193.72 329,576 +1.20(+0.62%)
Nov 15, 2018 189.22 194.26 188.58 192.51 314,803 +1.46(+0.76%)
Nov 14, 2018 192.60 194.53 190.37 191.06 463,576 +0.24(+0.13%)
Nov 13, 2018 190.43 192.90 189.10 190.81 470,702 -0.85(-0.44%)
Nov 12, 2018 199.16 199.60 191.00 191.66 786,366 -8.52(-4.26%)
Nov 09, 2018 194.16 200.90 191.77 200.19 636,697 +3.21(+1.63%)
Nov 08, 2018 213.93 216.66 191.84 196.97 1,379,608 -12.55(-5.99%)
Nov 07, 2018 205.66 210.74 202.73 209.52 459,475 +5.44(+2.67%)
Nov 06, 2018 202.18 206.05 201.62 204.08 363,342 +1.55(+0.76%)
Nov 05, 2018 198.06 203.22 197.01 202.53 404,510 +5.17(+2.62%)
Nov 02, 2018 201.28 202.91 196.91 197.36 535,925 -3.12(-1.56%)
Nov 01, 2018 195.61 201.19 195.61 200.48 325,110 +4.92(+2.52%)
Oct 31, 2018 194.14 199.30 194.14 195.56 475,614 +3.87(+2.02%)
Oct 30, 2018 185.92 191.92 185.28 191.69 427,425 +4.99(+2.67%)
Oct 29, 2018 196.58 196.58 185.19 186.71 729,350 -7.40(-3.81%)
Oct 26, 2018 194.48 197.23 192.99 194.11 435,376 -1.95(-1.00%)
Oct 25, 2018 199.51 200.79 194.96 196.06 544,525 -2.46(-1.24%)
Oct 24, 2018 208.87 208.87 198.18 198.52 421,769 -9.89(-4.75%)
Oct 23, 2018 208.16 212.94 207.67 208.41 488,313 -3.01(-1.42%)
Oct 22, 2018 210.77 211.78 208.43 211.42 463,588 +1.59(+0.76%)
Oct 19, 2018 210.10 212.41 208.65 209.83 402,865 +1.08(+0.52%)
Oct 18, 2018 207.19 210.48 204.93 208.74 345,276 +0.08(+0.04%)
Oct 17, 2018 210.36 211.14 207.88 208.66 259,179 -1.94(-0.92%)
Oct 16, 2018 210.35 210.85 207.51 210.60 333,518 +1.15(+0.55%)
Oct 15, 2018 204.27 210.95 204.06 209.46 436,044 +6.94(+3.43%)
Oct 12, 2018 211.36 212.56 200.11 202.51 803,496 -6.11(-2.93%)
Oct 11, 2018 217.01 217.01 207.91 208.63 726,499 -13.27(-5.98%)
Oct 10, 2018 231.29 231.43 221.61 221.90 388,681 -9.75(-4.21%)
Oct 09, 2018 233.64 234.08 230.78 231.65 210,307 -2.09(-0.90%)
Oct 08, 2018 233.65 234.80 232.75 233.74 574,561 -0.12(-0.05%)
Oct 05, 2018 232.60 234.00 231.50 233.87 239,529 +2.46(+1.06%)
Oct 04, 2018 231.64 233.15 229.52 231.41 193,757 -0.23(-0.10%)
Oct 03, 2018 230.60 232.86 229.72 231.64 317,330 +2.44(+1.07%)
Oct 02, 2018 230.98 231.22 228.43 229.20 329,888 -1.18(-0.51%)
Oct 01, 2018 230.79 231.16 228.64 230.38 251,437 +1.16(+0.51%)
Sep 28, 2018 229.15 230.38 224.83 229.21 215,509 +0.08(+0.04%)
Sep 27, 2018 229.07 231.56 228.01 229.13 236,566 +0.67(+0.29%)
Sep 26, 2018 229.74 229.93 226.32 228.46 276,195 -0.51(-0.22%)
Sep 25, 2018 227.95 230.80 227.69 228.97 289,549 +1.65(+0.72%)
Sep 24, 2018 228.12 229.13 225.46 227.32 288,792 -1.56(-0.68%)
Sep 21, 2018 224.16 229.94 224.16 228.88 827,963 +5.07(+2.26%)
Sep 20, 2018 226.47 227.07 221.02 223.82 511,954 -1.77(-0.79%)
Sep 19, 2018 230.22 232.10 224.82 225.59 518,020 -5.34(-2.31%)
Sep 18, 2018 230.49 232.13 230.35 230.93 308,557 +0.46(+0.20%)
Sep 17, 2018 225.97 231.04 224.42 230.48 337,744 +4.11(+1.81%)
Sep 14, 2018 223.34 227.19 223.34 226.37 292,597 +3.54(+1.59%)
Sep 13, 2018 220.27 222.98 219.93 222.82 202,233 +2.80(+1.27%)
Sep 12, 2018 220.19 221.06 216.93 220.02 219,245 +1.83(+0.84%)
Sep 11, 2018 221.68 221.96 217.62 218.19 581,045 -3.63(-1.64%)
Sep 10, 2018 220.91 223.03 220.47 221.82 272,116 +1.90(+0.86%)
Sep 07, 2018 221.53 221.53 218.16 219.92 164,900 -2.18(-0.98%)
Sep 06, 2018 219.05 223.38 219.02 222.10 245,580 +3.19(+1.46%)
Sep 05, 2018 217.00 219.49 215.58 218.91 361,585 +1.10(+0.51%)
Sep 04, 2018 218.25 219.03 216.85 217.81 299,134 -1.01(-0.46%)
Aug 31, 2018 218.82 218.82 218.82 0 +3.12(+1.45%)
Aug 30, 2018 220.01 220.34 215.21 215.70 237,535 -4.61(-2.09%)
Aug 29, 2018 221.03 221.84 219.36 220.31 197,824 -1.37(-0.62%)
Aug 28, 2018 223.46 223.95 220.39 221.67 325,998 -2.00(-0.89%)
Aug 27, 2018 222.35 224.77 221.05 223.67 177,973 +2.69(+1.22%)
Aug 24, 2018 220.59 221.30 218.43 220.99 471,832 +0.50(+0.23%)
Aug 23, 2018 223.71 223.74 219.75 220.49 312,631 -3.45(-1.54%)
Aug 22, 2018 225.22 225.39 223.31 223.93 215,129 -2.29(-1.01%)
Aug 21, 2018 221.33 226.67 221.03 226.22 414,612 +4.35(+1.96%)
Aug 20, 2018 221.41 222.75 220.09 221.88 200,529 +1.20(+0.54%)
Aug 17, 2018 218.57 221.44 216.79 220.68 234,964 +2.53(+1.16%)
Aug 16, 2018 217.27 221.26 216.15 218.15 332,025 +3.30(+1.54%)
Aug 15, 2018 215.90 216.55 214.05 214.85 327,110 -2.29(-1.06%)
Aug 14, 2018 215.35 219.17 215.04 217.14 310,893 +2.46(+1.15%)
Aug 13, 2018 212.28 216.01 211.71 214.68 282,822 +2.40(+1.13%)
Aug 10, 2018 210.59 214.28 209.69 212.28 314,966 +1.07(+0.51%)
Aug 09, 2018 209.73 212.84 209.01 211.21 253,659 +1.63(+0.78%)
Aug 08, 2018 209.03 210.22 207.62 209.57 264,781 +1.00(+0.48%)
Aug 07, 2018 208.21 209.29 207.82 208.57 293,132 +0.12(+0.06%)
Aug 06, 2018 210.78 212.52 206.76 208.45 333,487 -2.14(-1.02%)
Aug 03, 2018 216.22 216.58 210.43 210.59 891,227 -4.28(-1.99%)
Aug 02, 2018 205.85 215.41 203.94 214.87 598,760 +10.06(+4.91%)
Aug 01, 2018 208.24 209.43 204.67 204.81 512,278 -3.18(-1.53%)
Jul 31, 2018 204.72 209.26 203.87 207.99 451,510 +4.52(+2.22%)
Jul 30, 2018 206.81 208.09 202.98 203.48 228,421 -3.34(-1.61%)
Jul 27, 2018 206.84 209.24 205.92 206.81 229,361 +0.49(+0.24%)
Jul 26, 2018 202.72 207.13 201.59 206.32 493,406 +3.42(+1.68%)
Jul 25, 2018 201.57 203.46 198.19 202.91 365,364 +0.33(+0.16%)
Jul 24, 2018 203.60 204.99 201.08 202.57 263,604 +0.18(+0.09%)
Jul 23, 2018 203.06 204.23 201.62 202.40 299,899 -0.49(-0.24%)
Jul 20, 2018 202.27 203.94 202.08 202.89 282,343 -0.05(-0.03%)
Jul 19, 2018 203.48 205.04 201.55 202.94 253,985 -1.12(-0.55%)
Jul 18, 2018 203.36 205.27 202.39 204.06 469,199 +0.93(+0.46%)
Jul 17, 2018 202.07 203.66 201.94 203.13 288,167 +0.58(+0.29%)
Jul 16, 2018 201.30 203.68 201.30 202.55 257,334 +1.76(+0.88%)
Jul 13, 2018 198.75 201.69 198.65 200.79 250,612 +1.87(+0.94%)
Jul 12, 2018 199.62 200.14 197.90 198.91 336,618 +0.88(+0.45%)
Jul 11, 2018 197.41 199.66 197.14 198.03 280,324 -1.44(-0.72%)
Jul 10, 2018 199.34 201.22 197.47 199.47 301,314 +0.54(+0.27%)
Jul 09, 2018 195.36 199.68 195.36 198.92 370,203 +4.69(+2.41%)
Jul 06, 2018 194.08 195.88 192.36 194.24 183,776 +0.07(+0.04%)
Jul 05, 2018 194.64 194.64 190.91 194.17 300,721 +0.70(+0.36%)
Jul 03, 2018 193.47 193.47 193.47 0 -0.50(-0.26%)
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.