Skip to main content

Huntington Ingalls Industries (NY: HII )

292.98 +3.23 (+1.11%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 229.30 229.30 229.30 0 +4.07(+1.81%)
Mar 28, 2018 227.64 228.30 223.54 225.23 538,850 -1.42(-0.63%)
Mar 27, 2018 234.66 235.32 225.16 226.65 659,860 -6.64(-2.85%)
Mar 26, 2018 230.41 233.78 228.46 233.29 529,114 +7.35(+3.25%)
Mar 23, 2018 222.09 230.37 221.60 225.94 595,033 +4.30(+1.94%)
Mar 22, 2018 225.40 226.82 221.28 221.64 416,129 -5.80(-2.55%)
Mar 21, 2018 228.80 231.15 227.32 227.44 356,180 -0.76(-0.33%)
Mar 20, 2018 226.04 229.55 226.04 228.20 825,444 +2.24(+0.99%)
Mar 19, 2018 225.96 227.02 224.26 225.96 535,856 -0.08(-0.04%)
Mar 16, 2018 225.21 227.58 224.20 226.04 1,240,593 +0.20(+0.09%)
Mar 15, 2018 227.93 227.95 224.67 225.84 574,348 -1.46(-0.64%)
Mar 14, 2018 230.71 231.28 226.56 227.30 754,904 -2.81(-1.22%)
Mar 13, 2018 231.30 231.92 229.23 230.11 541,721 +0.45(+0.20%)
Mar 12, 2018 234.87 235.08 229.05 229.66 576,750 -5.22(-2.22%)
Mar 09, 2018 233.07 235.20 231.81 234.88 347,566 +2.74(+1.18%)
Mar 08, 2018 232.33 233.22 229.62 232.14 426,683 +1.25(+0.54%)
Mar 07, 2018 231.41 225.88 230.89 554,117 +0.83(+0.36%)
Mar 06, 2018 231.60 232.66 228.93 230.06 443,290 -1.30(-0.56%)
Mar 05, 2018 232.42 225.40 231.36 671,177 -0.69(-0.30%)
Mar 02, 2018 230.23 233.46 227.01 232.05 537,313 +0.48(+0.21%)
Mar 01, 2018 233.93 237.34 230.00 231.57 708,743 -1.51(-0.65%)
Feb 28, 2018 234.75 237.10 232.99 233.08 1,230,864 -0.67(-0.29%)
Feb 27, 2018 237.22 240.68 233.48 233.75 606,425 -3.03(-1.28%)
Feb 26, 2018 237.65 238.31 234.93 236.78 851,858 +1.02(+0.43%)
Feb 23, 2018 234.55 235.94 231.03 235.76 565,636 +1.95(+0.83%)
Feb 22, 2018 232.88 233.81 578,388 -6.52(-2.71%)
Feb 21, 2018 236.49 245.49 235.83 240.33 956,375 +4.23(+1.79%)
Feb 20, 2018 235.41 239.44 232.21 236.10 881,876 +0.36(+0.15%)
Feb 16, 2018 235.74 235.74 235.74 0 +9.15(+4.04%)
Feb 15, 2018 216.54 226.67 216.54 226.59 1,178,474 +12.41(+5.80%)
Feb 14, 2018 209.98 215.12 209.70 214.18 553,804 +3.50(+1.66%)
Feb 13, 2018 211.41 210.68 834,421 +2.24(+1.08%)
Feb 12, 2018 205.24 210.66 202.39 208.44 494,590 +4.10(+2.01%)
Feb 09, 2018 201.95 206.10 197.46 204.34 563,088 +4.38(+2.19%)
Feb 08, 2018 208.19 209.58 199.91 199.95 372,816 -8.38(-4.02%)
Feb 07, 2018 201.99 211.54 201.76 208.34 411,023 +6.34(+3.14%)
Feb 06, 2018 197.93 203.72 196.71 201.99 624,696 -3.65(-1.77%)
Feb 05, 2018 214.41 214.76 200.54 205.64 466,521 -10.64(-4.92%)
Feb 02, 2018 216.22 217.71 213.98 216.28 580,179 +2.04(+0.95%)
Feb 01, 2018 210.83 216.23 210.83 214.24 343,757 +3.49(+1.65%)
Jan 31, 2018 218.44 218.44 210.63 210.75 625,860 -6.43(-2.96%)
Jan 30, 2018 219.09 219.09 214.69 217.18 771,313 -2.58(-1.17%)
Jan 29, 2018 219.29 221.26 218.87 219.76 543,586 -0.05(-0.02%)
Jan 26, 2018 214.50 220.16 212.05 219.82 445,466 +5.78(+2.70%)
Jan 25, 2018 211.59 215.29 211.42 214.04 331,362 +2.76(+1.31%)
Jan 24, 2018 208.49 212.52 208.49 211.28 428,257 +2.75(+1.32%)
Jan 23, 2018 212.33 212.33 207.97 208.53 367,496 -3.41(-1.61%)
Jan 22, 2018 214.26 214.50 210.41 211.94 250,924 -2.88(-1.34%)
Jan 19, 2018 211.13 215.79 210.11 214.81 529,348 +4.65(+2.21%)
Jan 18, 2018 211.08 211.35 209.66 210.17 369,576 -0.32(-0.15%)
Jan 17, 2018 210.30 210.73 208.96 210.49 481,663 +1.85(+0.89%)
Jan 16, 2018 219.68 220.36 208.50 208.63 704,966 -10.90(-4.96%)
Jan 12, 2018 219.53 219.53 219.53 0 +7.24(+3.41%)
Jan 11, 2018 210.73 212.82 209.63 212.29 543,263 +1.72(+0.82%)
Jan 10, 2018 210.56 822,622 -1.66(-0.78%)
Jan 09, 2018 209.99 213.05 209.69 212.22 578,838 +2.80(+1.34%)
Jan 08, 2018 207.26 209.95 206.16 209.42 397,906 +2.03(+0.98%)
Jan 05, 2018 206.99 208.88 206.40 207.39 642,620 +0.97(+0.47%)
Jan 04, 2018 204.50 207.15 203.54 206.42 759,205 +2.90(+1.43%)
Jan 03, 2018 203.19 204.26 200.88 203.52 1,249,323 +1.22(+0.61%)
Jan 02, 2018 208.91 208.91 200.31 202.30 10,174,279 -6.82(-3.26%)
Dec 29, 2017 209.12 209.12 209.12 0 -3.33(-1.57%)
Dec 28, 2017 211.93 212.71 210.03 212.45 150,635 +1.65(+0.78%)
Dec 27, 2017 210.47 211.50 210.11 210.80 132,561 +0.70(+0.33%)
Dec 26, 2017 210.32 211.85 209.83 210.09 79,659 -0.57(-0.27%)
Dec 22, 2017 209.56 211.16 207.74 210.66 273,100 +1.83(+0.87%)
Dec 21, 2017 211.48 211.48 207.28 208.84 225,417 -2.34(-1.11%)
Dec 20, 2017 213.13 213.13 207.13 211.18 601,968 +0.02(+0.01%)
Dec 19, 2017 211.48 213.10 210.36 211.16 357,626 -0.53(-0.25%)
Dec 18, 2017 212.53 214.12 209.83 211.69 302,220 -0.20(-0.10%)
Dec 15, 2017 208.34 212.91 207.74 211.90 609,536 +4.39(+2.12%)
Dec 14, 2017 208.49 210.31 206.73 207.50 237,657 -1.07(-0.51%)
Dec 13, 2017 207.95 211.05 207.24 208.58 528,469 +1.38(+0.66%)
Dec 12, 2017 207.88 209.02 206.94 207.20 240,792 -0.50(-0.24%)
Dec 11, 2017 210.32 210.49 207.28 207.70 208,859 -2.58(-1.23%)
Dec 08, 2017 209.82 211.14 208.90 210.28 436,638 +1.02(+0.49%)
Dec 07, 2017 207.23 209.80 207.06 209.26 229,340 +1.96(+0.95%)
Dec 06, 2017 206.59 208.35 206.47 207.30 406,739 +0.76(+0.37%)
Dec 05, 2017 208.38 209.38 206.46 206.54 252,384 -1.35(-0.65%)
Dec 04, 2017 211.12 211.55 207.01 207.88 237,193 -1.49(-0.71%)
Dec 01, 2017 214.41 214.49 208.21 209.38 198,581 -5.04(-2.35%)
Nov 30, 2017 213.33 215.76 212.45 214.41 477,507 +1.76(+0.83%)
Nov 29, 2017 213.96 214.65 212.29 212.65 189,451 -1.27(-0.59%)
Nov 28, 2017 209.41 214.26 207.64 213.92 283,111 +5.38(+2.58%)
Nov 27, 2017 207.42 208.95 207.25 208.54 153,085 +0.53(+0.26%)
Nov 24, 2017 208.50 208.50 207.22 208.01 70,575 +0.34(+0.16%)
Nov 22, 2017 210.17 210.17 207.27 207.67 288,866 -1.64(-0.78%)
Nov 21, 2017 208.06 210.37 208.06 209.31 246,550 +2.03(+0.98%)
Nov 20, 2017 206.94 207.68 205.63 207.29 181,313 +1.31(+0.64%)
Nov 17, 2017 208.28 208.28 205.90 205.98 247,350 -2.61(-1.25%)
Nov 16, 2017 209.63 209.96 207.64 208.59 214,145 +0.23(+0.11%)
Nov 15, 2017 209.74 210.15 207.45 208.36 168,594 -1.74(-0.83%)
Nov 14, 2017 211.31 211.38 208.84 210.10 297,992 -1.46(-0.69%)
Nov 13, 2017 212.58 213.01 210.60 211.56 219,531 -1.31(-0.61%)
Nov 10, 2017 214.90 214.90 210.45 212.87 321,942 -1.67(-0.78%)
Nov 09, 2017 221.38 222.00 214.19 214.54 463,248 -8.32(-3.73%)
Nov 08, 2017 207.86 224.17 207.86 222.87 1,140,226 +16.46(+7.98%)
Nov 07, 2017 209.33 210.65 205.87 206.40 387,169 -2.53(-1.21%)
Nov 06, 2017 207.63 210.46 207.58 208.93 275,900 +1.01(+0.49%)
Nov 03, 2017 207.64 208.26 205.94 207.93 320,534 +0.44(+0.21%)
Nov 02, 2017 206.77 208.25 205.44 207.48 339,638 +0.81(+0.39%)
Nov 01, 2017 206.25 206.89 205.36 206.68 201,385 +0.73(+0.36%)
Oct 31, 2017 205.56 206.28 204.07 205.94 307,137 +0.60(+0.29%)
Oct 30, 2017 205.72 206.47 204.76 205.34 126,811 -1.16(-0.56%)
Oct 27, 2017 205.69 206.73 204.27 206.50 214,481 +1.45(+0.71%)
Oct 26, 2017 207.34 207.88 203.67 205.05 198,118 -1.93(-0.93%)
Oct 25, 2017 208.31 209.25 205.61 206.98 171,653 -1.71(-0.82%)
Oct 24, 2017 207.54 208.95 207.54 208.69 216,597 +1.19(+0.58%)
Oct 23, 2017 209.42 209.42 206.45 207.49 284,357 -0.74(-0.36%)
Oct 20, 2017 208.49 209.38 207.72 208.24 200,474 +0.54(+0.26%)
Oct 19, 2017 206.99 207.87 205.36 207.69 253,911 -0.07(-0.03%)
Oct 18, 2017 208.84 208.89 205.38 207.77 362,850 -0.30(-0.14%)
Oct 17, 2017 208.81 209.54 207.66 208.07 221,076 -0.62(-0.30%)
Oct 16, 2017 207.18 208.83 206.90 208.69 285,912 +1.35(+0.65%)
Oct 13, 2017 208.38 209.05 206.85 207.33 259,118 -0.92(-0.44%)
Oct 12, 2017 207.13 209.32 206.45 208.25 489,135 +1.34(+0.65%)
Oct 11, 2017 207.38 208.48 206.23 206.92 256,552 -0.84(-0.40%)
Oct 10, 2017 209.49 209.49 207.11 207.76 269,074 -0.94(-0.45%)
Oct 09, 2017 208.89 209.58 207.96 208.69 219,724 +0.10(+0.05%)
Oct 06, 2017 207.12 208.70 206.28 208.60 305,916 +1.48(+0.71%)
Oct 05, 2017 206.35 207.88 205.16 207.12 280,909 +0.02(+0.01%)
Oct 04, 2017 204.51 207.18 204.48 207.10 422,331 +1.89(+0.92%)
Oct 03, 2017 204.69 205.64 203.44 205.21 493,967 +1.83(+0.90%)
Oct 02, 2017 201.22 203.55 200.48 203.38 258,291 +3.09(+1.54%)
Sep 29, 2017 197.65 200.81 196.28 200.29 310,283 +2.99(+1.52%)
Sep 28, 2017 197.56 198.29 195.90 197.30 315,675 -0.35(-0.18%)
Sep 27, 2017 197.29 198.24 196.08 197.66 315,727 +1.11(+0.56%)
Sep 26, 2017 194.59 197.12 194.27 196.55 236,620 +1.53(+0.78%)
Sep 25, 2017 194.74 195.48 192.96 195.02 240,083 +0.10(+0.05%)
Sep 22, 2017 194.07 195.94 193.96 194.92 194,947 +1.05(+0.54%)
Sep 21, 2017 193.49 194.04 191.21 193.87 312,446 +0.94(+0.49%)
Sep 20, 2017 192.05 193.60 191.94 192.93 333,020 +0.93(+0.48%)
Sep 19, 2017 190.79 193.10 190.03 192.00 481,081 +1.33(+0.70%)
Sep 18, 2017 188.90 192.41 188.41 190.68 321,476 +2.79(+1.49%)
Sep 15, 2017 185.94 187.99 185.94 187.88 394,137 +2.00(+1.08%)
Sep 14, 2017 186.62 186.74 184.81 185.88 276,445 -0.25(-0.13%)
Sep 13, 2017 188.54 188.90 186.02 186.13 174,994 -2.77(-1.47%)
Sep 12, 2017 187.71 188.93 187.40 188.90 159,933 +1.57(+0.84%)
Sep 11, 2017 186.54 187.51 185.75 187.32 293,155 +1.19(+0.64%)
Sep 08, 2017 185.06 187.01 184.10 186.13 254,837 +0.44(+0.24%)
Sep 07, 2017 186.87 186.89 183.57 185.69 196,389 -1.48(-0.79%)
Sep 06, 2017 189.23 189.37 186.82 187.16 393,879 -1.54(-0.82%)
Sep 05, 2017 190.59 190.93 187.73 188.70 431,115 -1.50(-0.79%)
Sep 01, 2017 189.63 190.93 189.61 190.20 220,637 +0.95(+0.50%)
Aug 31, 2017 186.83 189.66 186.06 189.25 290,917 +3.02(+1.62%)
Aug 30, 2017 185.13 186.34 184.45 186.24 195,820 +1.55(+0.84%)
Aug 29, 2017 182.00 184.97 181.45 184.69 322,557 +2.37(+1.30%)
Aug 28, 2017 185.47 185.69 182.20 182.32 236,932 -2.49(-1.35%)
Aug 25, 2017 185.78 187.92 184.20 184.81 460,880 -0.38(-0.21%)
Aug 24, 2017 183.43 185.40 182.68 185.19 226,527 +2.24(+1.22%)
Aug 23, 2017 182.83 183.34 182.16 182.96 119,569 -0.26(-0.14%)
Aug 22, 2017 181.09 183.68 179.89 183.21 217,580 +3.36(+1.87%)
Aug 21, 2017 180.77 181.56 179.27 179.85 275,433 -1.15(-0.63%)
Aug 18, 2017 183.78 184.07 180.78 181.00 244,832 -2.84(-1.54%)
Aug 17, 2017 185.55 187.25 183.66 183.84 223,513 -2.10(-1.13%)
Aug 16, 2017 189.10 189.89 185.75 185.94 295,807 -3.10(-1.64%)
Aug 15, 2017 189.75 190.77 188.80 189.03 258,724 -0.60(-0.32%)
Aug 14, 2017 189.47 190.59 188.56 189.63 414,403 +1.63(+0.87%)
Aug 11, 2017 189.47 189.86 187.89 188.00 164,002 +0.07(+0.04%)
Aug 10, 2017 189.29 192.70 187.90 187.93 236,643 -1.48(-0.78%)
Aug 09, 2017 188.58 190.50 187.94 189.41 284,266 +0.67(+0.35%)
Aug 08, 2017 188.52 189.60 187.99 188.74 242,978 +0.41(+0.22%)
Aug 07, 2017 188.76 189.26 187.31 188.34 236,335 -0.36(-0.19%)
Aug 04, 2017 188.72 189.95 187.89 188.70 227,776 +0.02(+0.01%)
Aug 03, 2017 184.33 189.41 184.31 188.68 733,095 +5.05(+2.75%)
Aug 02, 2017 181.91 184.54 180.40 183.63 397,900 +1.43(+0.78%)
Aug 01, 2017 182.77 182.96 180.96 182.21 356,426 +0.42(+0.23%)
Jul 31, 2017 181.70 182.66 181.48 181.78 305,981 +0.41(+0.22%)
Jul 28, 2017 179.06 181.58 178.53 181.38 248,914 +2.48(+1.39%)
Jul 27, 2017 179.84 180.34 178.15 178.90 581,634 -0.57(-0.32%)
Jul 26, 2017 180.50 180.54 178.60 179.47 290,410 -0.11(-0.06%)
Jul 25, 2017 178.23 179.76 177.36 179.59 390,588 +1.73(+0.97%)
Jul 24, 2017 177.63 179.18 177.56 177.86 298,239 +0.27(+0.15%)
Jul 21, 2017 175.36 178.28 175.06 177.59 266,484 +1.91(+1.08%)
Jul 20, 2017 177.74 175.18 175.68 284,403 +0.62(+0.35%)
Jul 19, 2017 174.73 176.14 173.79 175.06 414,498 +0.98(+0.56%)
Jul 18, 2017 174.70 174.90 172.23 174.08 324,944 -0.79(-0.45%)
Jul 17, 2017 174.84 175.58 172.99 174.88 227,919 +0.12(+0.07%)
Jul 14, 2017 175.21 175.96 174.51 174.76 326,808 -0.21(-0.12%)
Jul 13, 2017 176.39 176.65 174.85 174.97 303,458 -0.89(-0.51%)
Jul 12, 2017 172.43 176.78 172.35 175.87 410,432 +3.99(+2.32%)
Jul 11, 2017 170.98 172.53 169.81 171.88 441,255 +1.41(+0.83%)
Jul 10, 2017 169.97 171.59 168.37 170.47 399,503 +0.34(+0.20%)
Jul 07, 2017 169.72 170.66 169.10 170.13 269,900 +1.34(+0.79%)
Jul 06, 2017 169.66 170.53 168.42 168.79 616,235 -1.40(-0.82%)
Jul 05, 2017 169.51 171.07 168.64 170.19 277,889 +1.26(+0.75%)
Jul 03, 2017 164.36 169.97 163.98 168.93 217,339 +4.74(+2.89%)
Jun 30, 2017 164.16 164.86 162.85 164.19 312,109 +0.83(+0.51%)
Jun 29, 2017 165.37 165.60 161.77 163.36 253,152 -1.89(-1.14%)
Jun 28, 2017 165.64 166.64 165.13 165.25 218,122 +0.34(+0.21%)
Jun 27, 2017 163.84 166.74 163.84 164.90 296,998 +0.60(+0.37%)
Jun 26, 2017 164.86 166.24 163.99 164.30 227,174 -0.49(-0.29%)
Jun 23, 2017 163.57 166.47 163.25 164.79 710,900 +1.15(+0.70%)
Jun 22, 2017 164.53 164.58 162.92 163.64 619,390 -0.92(-0.56%)
Jun 21, 2017 164.50 165.46 163.61 164.56 332,987 +0.27(+0.17%)
Jun 20, 2017 164.07 165.40 163.01 164.28 433,827 -0.78(-0.48%)
Jun 19, 2017 166.89 166.89 162.72 165.07 563,800 +1.04(+0.63%)
Jun 16, 2017 170.92 171.43 163.47 164.03 1,073,168 -8.45(-4.90%)
Jun 15, 2017 172.15 173.27 171.77 172.48 181,601 -1.07(-0.61%)
Jun 14, 2017 173.68 175.01 173.22 173.54 276,213 +0.09(+0.05%)
Jun 13, 2017 172.07 174.93 171.97 173.46 236,342 +1.68(+0.98%)
Jun 12, 2017 170.40 172.05 169.53 171.78 564,751 +1.15(+0.67%)
Jun 09, 2017 169.83 171.63 169.25 170.63 441,094 +0.85(+0.50%)
Jun 08, 2017 167.28 169.98 166.87 169.79 455,578 +2.32(+1.39%)
Jun 07, 2017 166.69 167.54 165.72 167.47 291,945 +0.93(+0.56%)
Jun 06, 2017 167.74 168.42 166.49 166.54 417,501 -2.07(-1.23%)
Jun 05, 2017 169.95 169.95 168.25 168.62 351,548 -2.30(-1.35%)
Jun 02, 2017 171.18 172.57 170.58 170.92 313,425 -0.44(-0.26%)
Jun 01, 2017 173.61 173.61 170.12 171.36 392,921 -1.34(-0.78%)
May 31, 2017 171.31 173.14 169.96 172.70 532,344 +1.53(+0.89%)
May 30, 2017 173.60 174.40 170.77 171.17 277,956 -1.97(-1.14%)
May 26, 2017 173.54 175.01 172.88 173.15 282,915 -0.99(-0.57%)
May 25, 2017 172.43 174.56 172.39 174.14 207,577 +1.93(+1.12%)
May 24, 2017 172.90 173.97 171.97 172.21 216,676 -0.16(-0.09%)
May 23, 2017 172.47 172.88 170.47 172.36 193,521 +0.09(+0.05%)
May 22, 2017 174.38 175.41 172.08 172.28 309,637 +0.39(+0.22%)
May 19, 2017 168.20 173.22 167.72 171.89 484,276 +4.53(+2.71%)
May 18, 2017 167.18 168.76 166.19 167.36 605,947 -0.71(-0.42%)
May 17, 2017 172.57 171.69 167.92 168.07 307,882 -4.50(-2.61%)
May 16, 2017 173.36 173.99 172.35 172.57 383,429 -0.91(-0.52%)
May 15, 2017 170.11 173.95 169.75 173.48 383,487 +2.82(+1.65%)
May 12, 2017 171.57 171.88 170.05 170.66 319,849 -1.31(-0.76%)
May 11, 2017 172.96 173.13 171.04 171.97 323,550 -0.78(-0.45%)
May 10, 2017 171.79 174.10 171.72 172.75 387,036 +0.42(+0.24%)
May 09, 2017 171.64 172.94 171.10 172.33 301,141 +0.60(+0.35%)
May 08, 2017 171.84 172.50 169.90 171.73 435,277 -0.17(-0.10%)
May 05, 2017 167.01 173.86 166.03 171.90 674,081 +6.41(+3.87%)
May 04, 2017 173.54 173.54 161.44 165.49 1,315,263 -11.29(-6.39%)
May 03, 2017 176.36 177.03 174.97 176.78 399,549 +0.34(+0.19%)
May 02, 2017 175.28 176.79 175.28 176.43 259,602 +0.98(+0.56%)
May 01, 2017 176.60 177.49 174.10 175.45 388,720 -1.19(-0.67%)
Apr 28, 2017 178.13 178.40 175.69 176.64 329,930 -1.14(-0.64%)
Apr 27, 2017 178.65 179.49 176.85 177.78 244,732 -0.78(-0.44%)
Apr 26, 2017 180.28 180.44 176.75 178.56 316,000 -1.69(-0.94%)
Apr 25, 2017 178.93 180.77 178.56 180.25 268,092 +1.12(+0.63%)
Apr 24, 2017 177.38 179.41 176.42 179.12 353,684 +3.60(+2.05%)
Apr 21, 2017 176.03 176.91 175.40 175.53 457,804 -0.37(-0.21%)
Apr 20, 2017 176.23 177.38 174.73 175.90 378,530 +0.00(+0.00%)
Apr 19, 2017 175.70 176.45 174.47 175.90 359,342 +0.67(+0.38%)
Apr 18, 2017 176.45 176.86 174.11 175.23 415,627 -1.32(-0.75%)
Apr 17, 2017 178.85 179.23 176.29 176.55 372,388 -1.92(-1.07%)
Apr 13, 2017 178.40 180.57 178.24 178.47 276,732 -0.60(-0.33%)
Apr 12, 2017 182.68 182.68 178.67 179.06 281,824 -1.73(-0.96%)
Apr 11, 2017 179.45 180.92 177.83 180.80 298,926 +1.52(+0.85%)
Apr 10, 2017 179.73 180.37 178.67 179.27 276,217 +0.08(+0.04%)
Apr 07, 2017 177.61 181.24 176.75 179.19 462,663 +2.95(+1.68%)
Apr 06, 2017 174.60 176.95 173.66 176.24 587,291 +1.56(+0.89%)
Apr 05, 2017 177.99 178.89 174.31 174.69 477,501 -2.98(-1.68%)
Apr 04, 2017 177.59 178.83 177.23 177.66 341,305 +0.19(+0.11%)
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.