Skip to main content

Huntington Ingalls Industries (NY: HII )

269.76 +4.35 (+1.64%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 200.75 202.13 198.96 202.13 205,050 +0.51(+0.25%)
Oct 30, 2019 198.86 201.74 197.59 201.62 186,349 +2.26(+1.13%)
Oct 29, 2019 198.86 200.40 198.51 199.36 326,558 -0.11(-0.05%)
Oct 28, 2019 198.85 200.96 198.85 199.47 200,496 +1.34(+0.68%)
Oct 25, 2019 197.83 200.25 197.55 198.13 193,695 +0.42(+0.21%)
Oct 24, 2019 195.18 198.25 193.21 197.71 308,207 +3.19(+1.64%)
Oct 23, 2019 192.27 194.66 190.14 194.52 342,522 +1.79(+0.93%)
Oct 22, 2019 189.52 193.23 188.16 192.73 355,149 +3.72(+1.97%)
Oct 21, 2019 189.21 190.39 188.50 189.01 202,249 +0.82(+0.43%)
Oct 18, 2019 189.91 189.92 186.81 188.19 231,764 -1.48(-0.78%)
Oct 17, 2019 192.22 192.85 189.55 189.67 262,374 -2.92(-1.52%)
Oct 16, 2019 191.12 193.03 189.98 192.59 207,205 +1.63(+0.85%)
Oct 15, 2019 190.94 192.61 190.09 190.96 286,809 +0.64(+0.34%)
Oct 14, 2019 189.11 191.25 188.52 190.32 202,007 +0.65(+0.34%)
Oct 11, 2019 188.62 191.43 188.62 189.66 220,153 +2.82(+1.51%)
Oct 10, 2019 183.78 188.67 183.78 186.84 258,180 +2.65(+1.44%)
Oct 09, 2019 184.32 185.69 183.28 184.19 165,251 +2.12(+1.17%)
Oct 08, 2019 182.95 184.41 181.03 182.07 285,142 -2.05(-1.11%)
Oct 07, 2019 183.21 185.87 182.37 184.12 246,186 +0.51(+0.28%)
Oct 04, 2019 182.24 183.92 180.27 183.61 265,256 +1.84(+1.01%)
Oct 03, 2019 179.92 181.93 177.79 181.77 238,603 +2.48(+1.38%)
Oct 02, 2019 183.80 183.80 178.79 179.29 296,796 -5.65(-3.06%)
Oct 01, 2019 190.47 191.55 184.04 184.94 358,897 -4.76(-2.51%)
Sep 30, 2019 191.14 192.80 189.50 189.71 203,810 -1.43(-0.75%)
Sep 27, 2019 192.88 193.57 189.72 191.14 256,213 -0.78(-0.41%)
Sep 26, 2019 191.96 192.99 190.71 191.92 253,977 +0.46(+0.24%)
Sep 25, 2019 191.24 192.07 190.23 191.46 203,983 +0.99(+0.52%)
Sep 24, 2019 191.61 192.92 190.17 190.47 262,501 +0.27(+0.14%)
Sep 23, 2019 191.15 192.05 190.06 190.20 212,443 -2.22(-1.15%)
Sep 20, 2019 196.15 196.36 191.91 192.42 498,918 -3.26(-1.67%)
Sep 19, 2019 197.38 197.76 195.53 195.68 203,609 -1.11(-0.56%)
Sep 18, 2019 197.95 198.06 194.86 196.79 314,188 -1.24(-0.62%)
Sep 17, 2019 198.63 199.67 196.48 198.03 292,176 -1.41(-0.71%)
Sep 16, 2019 197.06 200.14 196.92 199.44 309,352 +3.90(+1.99%)
Sep 13, 2019 194.95 196.95 194.95 195.55 276,197 +1.36(+0.70%)
Sep 12, 2019 197.46 197.85 193.37 194.19 375,410 -3.22(-1.63%)
Sep 11, 2019 195.49 197.85 194.79 197.40 224,719 +2.24(+1.15%)
Sep 10, 2019 193.13 195.21 190.83 195.16 252,305 +2.18(+1.13%)
Sep 09, 2019 193.05 194.16 190.40 192.99 409,811 +0.40(+0.21%)
Sep 06, 2019 192.88 194.55 191.86 192.58 258,446 +0.68(+0.35%)
Sep 05, 2019 188.14 192.32 188.04 191.90 427,109 +5.09(+2.72%)
Sep 04, 2019 187.85 188.41 186.04 186.81 259,913 +0.47(+0.25%)
Sep 03, 2019 185.13 186.74 183.84 186.35 225,605 -0.86(-0.46%)
Aug 30, 2019 187.16 188.30 186.61 187.21 178,065 +1.55(+0.83%)
Aug 29, 2019 183.96 186.21 183.21 185.66 202,845 +3.87(+2.13%)
Aug 28, 2019 179.81 182.66 178.79 181.79 251,395 +1.07(+0.59%)
Aug 27, 2019 183.22 183.52 179.76 180.72 169,407 -1.79(-0.98%)
Aug 26, 2019 183.95 184.32 180.63 182.51 319,609 +0.31(+0.17%)
Aug 23, 2019 185.45 186.91 181.41 182.20 378,493 -3.81(-2.05%)
Aug 22, 2019 187.34 187.79 184.80 186.01 176,077 -0.79(-0.43%)
Aug 21, 2019 186.93 188.04 185.95 186.80 204,676 +1.71(+0.93%)
Aug 20, 2019 185.24 185.78 184.00 185.09 181,411 -0.65(-0.35%)
Aug 19, 2019 186.75 187.28 185.45 185.74 205,624 +1.27(+0.69%)
Aug 16, 2019 183.12 185.74 181.92 184.47 325,912 +2.56(+1.41%)
Aug 15, 2019 179.55 182.12 178.39 181.91 342,658 +2.80(+1.56%)
Aug 14, 2019 179.67 180.46 177.76 179.11 370,708 -2.61(-1.44%)
Aug 13, 2019 182.40 184.78 181.29 181.73 201,379 -0.15(-0.08%)
Aug 12, 2019 185.53 185.53 180.84 181.88 245,993 -4.86(-2.60%)
Aug 09, 2019 188.95 188.95 185.88 186.74 240,818 -2.46(-1.30%)
Aug 08, 2019 185.79 190.17 185.79 189.20 394,393 +4.24(+2.29%)
Aug 07, 2019 181.33 185.55 180.64 184.97 612,252 +1.13(+0.62%)
Aug 06, 2019 181.08 184.39 179.54 183.83 495,300 +3.87(+2.15%)
Aug 05, 2019 181.54 183.58 176.10 179.96 574,936 -3.95(-2.15%)
Aug 02, 2019 190.83 191.72 181.70 183.91 955,314 -7.87(-4.10%)
Aug 01, 2019 187.32 193.03 183.16 191.78 1,275,483 -11.85(-5.82%)
Jul 31, 2019 207.94 209.77 203.63 203.63 425,940 -4.32(-2.08%)
Jul 30, 2019 206.84 207.98 205.35 207.95 211,943 -0.63(-0.30%)
Jul 29, 2019 208.81 209.24 207.07 208.58 169,071 -0.11(-0.05%)
Jul 26, 2019 208.25 209.16 207.18 208.69 214,247 +0.53(+0.26%)
Jul 25, 2019 208.42 210.40 207.43 208.16 346,867 -0.27(-0.13%)
Jul 24, 2019 204.65 209.27 204.65 208.42 196,440 +3.01(+1.46%)
Jul 23, 2019 205.54 206.29 202.34 205.42 203,085 +1.30(+0.64%)
Jul 22, 2019 204.85 204.90 202.04 204.12 309,968 -1.05(-0.51%)
Jul 19, 2019 206.24 207.71 204.81 205.17 174,335 +0.13(+0.07%)
Jul 18, 2019 206.03 206.03 202.20 205.03 270,830 -1.32(-0.64%)
Jul 17, 2019 209.74 209.74 205.53 206.35 278,004 -4.28(-2.03%)
Jul 16, 2019 209.87 212.15 209.54 210.64 249,446 +1.16(+0.55%)
Jul 15, 2019 209.37 209.52 206.96 209.48 200,234 +0.16(+0.08%)
Jul 12, 2019 208.16 209.99 207.29 209.32 205,390 +1.75(+0.84%)
Jul 11, 2019 205.40 207.79 204.47 207.57 292,175 +2.07(+1.01%)
Jul 10, 2019 207.24 207.81 205.03 205.50 246,223 -0.76(-0.37%)
Jul 09, 2019 203.09 206.44 202.06 206.26 251,895 +2.15(+1.05%)
Jul 08, 2019 203.97 205.27 203.16 204.11 218,342 -1.52(-0.74%)
Jul 05, 2019 206.84 207.17 203.11 205.62 188,125 -1.96(-0.95%)
Jul 03, 2019 204.73 207.88 204.48 207.59 200,682 +3.07(+1.50%)
Jul 02, 2019 200.81 206.97 200.44 204.52 568,924 +4.33(+2.16%)
Jul 01, 2019 201.95 203.22 199.58 200.19 268,197 -0.27(-0.13%)
Jun 28, 2019 200.15 201.97 199.35 200.46 892,194 +0.71(+0.36%)
Jun 27, 2019 199.68 201.13 198.66 199.75 269,384 +0.57(+0.29%)
Jun 26, 2019 199.41 200.03 197.62 199.17 421,697 -0.16(-0.08%)
Jun 25, 2019 198.59 201.59 197.32 199.34 371,749 +0.74(+0.37%)
Jun 24, 2019 198.75 200.91 198.50 198.59 246,123 -0.22(-0.11%)
Jun 21, 2019 200.45 200.64 197.50 198.82 683,104 -1.66(-0.83%)
Jun 20, 2019 199.27 201.24 198.39 200.48 366,908 +2.66(+1.34%)
Jun 19, 2019 195.48 198.64 195.48 197.82 274,072 +2.34(+1.20%)
Jun 18, 2019 193.53 196.37 192.77 195.48 235,264 +2.82(+1.46%)
Jun 17, 2019 191.94 194.40 191.40 192.66 200,037 +1.08(+0.56%)
Jun 14, 2019 191.90 192.35 189.04 191.58 267,613 -0.12(-0.06%)
Jun 13, 2019 189.09 191.96 187.69 191.70 206,788 +3.55(+1.89%)
Jun 12, 2019 186.42 188.18 185.63 188.15 233,689 +1.49(+0.80%)
Jun 11, 2019 191.91 192.48 185.25 186.66 398,058 -4.87(-2.54%)
Jun 10, 2019 196.00 196.31 190.94 191.53 308,422 -3.09(-1.59%)
Jun 07, 2019 192.53 195.11 190.01 194.62 260,326 +3.15(+1.64%)
Jun 06, 2019 193.15 193.34 189.80 191.48 222,391 -1.02(-0.53%)
Jun 05, 2019 189.43 192.65 188.64 192.49 290,690 +4.20(+2.23%)
Jun 04, 2019 186.46 189.53 185.52 188.29 400,424 +2.92(+1.57%)
Jun 03, 2019 182.96 187.16 182.94 185.38 327,345 +2.42(+1.32%)
May 31, 2019 182.26 183.10 180.84 182.96 274,900 +0.23(+0.13%)
May 30, 2019 182.73 184.63 182.18 182.73 244,201 +0.42(+0.23%)
May 29, 2019 182.41 183.81 181.41 182.31 284,836 -0.18(-0.10%)
May 28, 2019 183.30 184.22 182.42 182.49 388,941 -0.85(-0.46%)
May 24, 2019 183.16 184.31 181.95 183.33 209,426 +1.09(+0.60%)
May 23, 2019 185.07 185.88 180.30 182.25 363,204 -4.32(-2.31%)
May 22, 2019 187.81 187.81 185.97 186.56 229,581 -1.74(-0.92%)
May 21, 2019 187.71 188.66 186.54 188.30 207,200 +1.80(+0.97%)
May 20, 2019 183.42 187.25 183.42 186.50 274,474 +2.62(+1.43%)
May 17, 2019 184.00 185.78 183.36 183.88 246,086 -1.54(-0.83%)
May 16, 2019 183.35 187.01 182.88 185.42 316,750 +3.31(+1.81%)
May 15, 2019 181.16 183.13 179.45 182.11 188,124 -0.65(-0.36%)
May 14, 2019 182.67 184.70 181.64 182.76 214,811 +0.41(+0.22%)
May 13, 2019 182.24 183.08 179.99 182.35 470,596 -2.90(-1.56%)
May 10, 2019 183.90 185.57 181.55 185.25 356,409 +1.03(+0.56%)
May 09, 2019 182.48 185.07 181.41 184.22 343,548 +0.41(+0.22%)
May 08, 2019 184.70 185.93 182.04 183.81 459,029 -1.45(-0.78%)
May 07, 2019 185.43 186.61 183.72 185.26 406,230 -1.86(-0.99%)
May 06, 2019 184.51 187.52 184.51 187.11 379,394 -1.23(-0.66%)
May 03, 2019 184.44 189.28 183.94 188.35 474,611 +3.91(+2.12%)
May 02, 2019 191.51 192.32 178.17 184.44 992,049 -13.78(-6.95%)
May 01, 2019 198.62 200.74 198.07 198.22 251,149 +0.50(+0.25%)
Apr 30, 2019 196.51 198.01 195.44 197.72 370,721 +1.46(+0.74%)
Apr 29, 2019 197.05 198.56 195.81 196.26 272,351 -0.53(-0.27%)
Apr 26, 2019 198.33 198.76 195.99 196.79 287,738 -1.58(-0.80%)
Apr 25, 2019 200.48 201.24 196.09 198.38 299,671 -1.79(-0.90%)
Apr 24, 2019 200.76 201.44 199.34 200.17 309,755 -0.29(-0.15%)
Apr 23, 2019 195.92 201.72 195.92 200.46 398,655 +5.84(+3.00%)
Apr 22, 2019 195.74 195.74 193.69 194.62 195,705 -1.61(-0.82%)
Apr 18, 2019 196.35 197.75 195.71 196.23 195,428 +0.84(+0.43%)
Apr 17, 2019 196.76 198.08 194.54 195.38 298,208 -0.98(-0.50%)
Apr 16, 2019 195.59 196.96 194.89 196.36 280,764 +1.67(+0.86%)
Apr 15, 2019 194.62 194.79 192.89 194.69 490,713 -0.10(-0.05%)
Apr 12, 2019 194.60 195.44 193.92 194.79 370,818 +1.56(+0.80%)
Apr 11, 2019 188.58 194.17 187.89 193.23 410,184 +4.71(+2.50%)
Apr 10, 2019 188.89 189.06 187.25 188.53 230,197 -0.58(-0.31%)
Apr 09, 2019 189.16 190.52 187.61 189.10 528,542 -1.20(-0.63%)
Apr 08, 2019 187.62 190.53 186.72 190.30 234,110 +1.27(+0.67%)
Apr 05, 2019 186.31 189.09 186.31 189.03 286,500 +2.94(+1.58%)
Apr 04, 2019 185.60 188.58 185.60 186.09 270,407 +0.77(+0.42%)
Apr 03, 2019 188.23 188.43 183.98 185.32 309,098 -1.95(-1.04%)
Apr 02, 2019 189.01 189.22 187.03 187.27 301,135 -1.44(-0.76%)
Apr 01, 2019 185.43 188.97 185.38 188.71 407,699 +4.66(+2.53%)
Mar 29, 2019 183.60 184.44 183.35 184.06 305,975 +1.86(+1.02%)
Mar 28, 2019 180.59 182.41 180.04 182.20 224,464 +1.90(+1.05%)
Mar 27, 2019 176.06 182.59 175.00 180.30 387,190 -0.25(-0.14%)
Mar 26, 2019 181.84 182.83 178.62 180.55 361,425 -0.11(-0.06%)
Mar 25, 2019 180.69 181.88 179.28 180.66 290,516 +0.21(+0.12%)
Mar 22, 2019 183.42 183.92 179.09 180.44 540,129 -4.16(-2.25%)
Mar 21, 2019 181.21 185.27 181.21 184.60 194,499 +2.72(+1.49%)
Mar 20, 2019 182.25 183.68 181.10 181.88 339,158 -0.22(-0.12%)
Mar 19, 2019 184.94 186.10 181.29 182.10 369,182 -2.14(-1.16%)
Mar 18, 2019 181.88 185.01 180.94 184.24 371,238 +2.66(+1.47%)
Mar 15, 2019 184.12 185.01 179.91 181.58 1,287,733 -2.57(-1.39%)
Mar 14, 2019 184.74 184.98 182.34 184.15 579,694 -0.47(-0.25%)
Mar 13, 2019 181.69 186.13 181.69 184.62 508,002 +3.68(+2.03%)
Mar 12, 2019 178.50 181.06 177.33 180.94 734,201 +2.82(+1.58%)
Mar 11, 2019 175.25 178.42 174.34 178.12 638,457 +0.35(+0.20%)
Mar 08, 2019 177.36 178.00 176.47 177.77 342,562 -1.19(-0.66%)
Mar 07, 2019 180.81 180.81 177.18 178.96 577,073 -2.76(-1.52%)
Mar 06, 2019 183.74 185.36 181.24 181.72 328,172 -1.67(-0.91%)
Mar 05, 2019 183.84 184.87 182.88 183.39 545,153 +0.07(+0.04%)
Mar 04, 2019 188.29 188.67 182.64 183.32 507,906 -3.22(-1.73%)
Mar 01, 2019 186.89 187.91 184.00 186.54 489,583 +0.52(+0.28%)
Feb 28, 2019 186.70 189.33 183.88 186.02 602,166 -0.74(-0.39%)
Feb 27, 2019 188.03 189.15 186.07 186.76 292,684 -1.59(-0.84%)
Feb 26, 2019 189.51 191.12 188.28 188.35 508,551 -1.39(-0.74%)
Feb 25, 2019 194.24 194.52 189.25 189.74 541,747 -3.12(-1.62%)
Feb 22, 2019 192.87 194.17 192.12 192.86 353,031 +0.06(+0.03%)
Feb 21, 2019 195.54 196.15 191.71 192.80 241,872 -2.60(-1.33%)
Feb 20, 2019 193.46 195.92 192.85 195.40 341,322 +2.50(+1.30%)
Feb 19, 2019 193.46 193.97 191.37 192.90 377,926 -1.51(-0.77%)
Feb 15, 2019 191.60 198.77 191.60 194.40 542,693 +4.62(+2.43%)
Feb 14, 2019 182.94 193.60 179.00 189.78 743,935 -1.34(-0.70%)
Feb 13, 2019 189.84 191.96 189.51 191.12 296,151 +1.52(+0.80%)
Feb 12, 2019 187.72 191.95 187.57 189.60 294,386 +3.29(+1.77%)
Feb 11, 2019 186.10 187.23 184.79 186.30 377,515 +1.14(+0.62%)
Feb 08, 2019 185.27 186.12 183.38 185.16 351,586 -0.87(-0.47%)
Feb 07, 2019 185.79 186.68 183.79 186.03 286,013 -0.73(-0.39%)
Feb 06, 2019 187.03 188.05 185.89 186.76 358,183 -0.66(-0.35%)
Feb 05, 2019 186.91 187.64 184.76 187.42 243,234 +0.43(+0.23%)
Feb 04, 2019 182.61 187.05 182.61 186.99 283,561 +4.39(+2.40%)
Feb 01, 2019 183.77 185.10 181.53 182.61 419,734 -0.07(-0.04%)
Jan 31, 2019 183.76 184.91 181.97 182.68 450,264 -2.07(-1.12%)
Jan 30, 2019 184.00 185.68 180.46 184.75 259,117 +2.07(+1.13%)
Jan 29, 2019 181.44 184.44 181.06 182.68 201,802 +1.65(+0.91%)
Jan 28, 2019 177.11 181.12 176.74 181.02 287,875 +2.21(+1.24%)
Jan 25, 2019 178.04 180.98 177.51 178.81 303,216 +2.68(+1.52%)
Jan 24, 2019 174.56 177.47 173.60 176.13 220,863 +2.16(+1.24%)
Jan 23, 2019 171.95 176.93 171.24 173.97 285,419 +0.10(+0.06%)
Jan 22, 2019 176.58 176.59 172.62 173.87 400,605 -3.35(-1.89%)
Jan 18, 2019 175.20 178.43 175.20 177.23 357,802 +2.81(+1.61%)
Jan 17, 2019 171.68 176.18 171.68 174.42 341,973 +1.37(+0.79%)
Jan 16, 2019 174.20 174.75 171.47 173.05 400,710 -1.70(-0.97%)
Jan 15, 2019 173.18 175.28 172.39 174.75 494,373 +1.29(+0.74%)
Jan 14, 2019 171.04 174.34 169.98 173.46 773,664 +1.34(+0.78%)
Jan 11, 2019 169.89 172.34 167.57 172.12 685,769 +1.76(+1.03%)
Jan 10, 2019 169.89 170.61 167.30 170.36 733,545 +0.20(+0.12%)
Jan 09, 2019 172.54 172.54 168.12 170.16 686,329 -2.10(-1.22%)
Jan 08, 2019 175.45 175.91 170.99 172.25 548,582 -1.17(-0.67%)
Jan 07, 2019 172.48 175.36 170.14 173.42 472,003 +0.42(+0.24%)
Jan 04, 2019 169.81 174.07 169.60 173.00 365,148 +5.91(+3.54%)
Jan 03, 2019 169.43 169.62 165.58 167.09 552,968 -3.29(-1.93%)
Jan 02, 2019 166.01 170.68 165.22 170.39 399,404 +1.99(+1.18%)
Dec 31, 2018 167.12 170.22 167.12 168.40 533,652 +1.89(+1.14%)
Dec 28, 2018 167.01 169.07 165.32 166.50 467,539 +0.53(+0.32%)
Dec 27, 2018 159.18 165.97 158.87 165.97 538,217 +3.37(+2.07%)
Dec 26, 2018 157.39 162.84 154.31 162.60 486,282 +5.95(+3.80%)
Dec 24, 2018 157.21 159.34 153.79 156.64 385,716 -2.24(-1.41%)
Dec 21, 2018 162.71 165.55 158.78 158.88 941,068 -5.01(-3.06%)
Dec 20, 2018 165.85 170.78 161.79 163.89 498,699 -3.12(-1.87%)
Dec 19, 2018 173.47 176.83 166.07 167.01 561,146 -7.38(-4.23%)
Dec 18, 2018 175.64 178.31 173.69 174.39 427,207 -0.24(-0.14%)
Dec 17, 2018 175.00 178.84 173.02 174.63 455,757 -0.83(-0.47%)
Dec 14, 2018 174.64 178.55 174.28 175.47 482,909 -1.23(-0.70%)
Dec 13, 2018 179.34 179.34 175.43 176.69 442,150 -2.61(-1.46%)
Dec 12, 2018 179.44 183.23 178.69 179.31 383,446 +1.80(+1.01%)
Dec 11, 2018 179.32 180.18 175.51 177.51 472,286 +0.93(+0.53%)
Dec 10, 2018 177.85 180.51 173.14 176.58 733,491 +0.95(+0.54%)
Dec 07, 2018 179.27 182.29 175.38 175.63 518,169 -3.89(-2.17%)
Dec 06, 2018 176.70 179.66 172.20 179.53 1,101,415 -0.65(-0.36%)
Dec 04, 2018 189.09 191.44 179.69 180.17 688,933 -9.12(-4.82%)
Dec 03, 2018 193.33 194.19 187.92 189.29 705,778 -1.39(-0.73%)
Nov 30, 2018 190.18 191.59 189.08 190.68 423,237 +0.57(+0.30%)
Nov 29, 2018 188.35 191.14 187.36 190.11 347,135 +1.55(+0.82%)
Nov 28, 2018 180.55 188.61 180.24 188.56 429,304 +8.71(+4.84%)
Nov 27, 2018 186.74 187.76 177.63 179.85 683,252 -7.75(-4.13%)
Nov 26, 2018 188.29 190.39 187.12 187.60 345,669 +1.18(+0.63%)
Nov 23, 2018 184.75 188.24 184.75 186.42 116,987 +1.00(+0.54%)
Nov 21, 2018 185.42 185.42 185.42 0 +0.61(+0.33%)
Nov 20, 2018 182.58 185.78 180.97 184.81 415,922 -1.87(-1.00%)
Nov 19, 2018 191.18 191.18 185.68 186.68 513,812 -4.05(-2.12%)
Nov 16, 2018 188.37 191.91 187.04 190.73 334,736 +1.18(+0.62%)
Nov 15, 2018 186.30 191.27 185.67 189.55 319,732 +1.44(+0.76%)
Nov 14, 2018 189.63 191.53 187.43 188.11 470,835 +0.24(+0.13%)
Nov 13, 2018 187.49 189.93 186.18 187.87 478,072 -0.84(-0.44%)
Nov 12, 2018 196.09 196.53 188.06 188.71 798,679 -8.39(-4.26%)
Nov 09, 2018 191.17 197.80 188.82 197.10 646,666 +3.16(+1.63%)
Nov 08, 2018 210.63 213.32 188.88 193.94 1,401,208 -12.36(-5.99%)
Nov 07, 2018 202.49 207.49 199.60 206.29 466,669 +5.36(+2.67%)
Nov 06, 2018 199.07 202.87 198.51 200.93 369,031 +1.53(+0.76%)
Nov 05, 2018 195.01 200.09 193.97 199.41 410,843 +5.09(+2.62%)
Nov 02, 2018 198.18 199.78 193.88 194.31 544,316 -3.08(-1.56%)
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.