Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 169.49 171.86 161.92 164.62 575,324 -6.62(-3.87%)
Mar 30, 2020 168.50 173.69 166.90 171.24 426,378 +3.57(+2.13%)
Mar 27, 2020 170.27 174.16 166.79 167.67 524,537 -8.76(-4.97%)
Mar 26, 2020 160.97 177.71 160.08 176.44 475,713 +16.13(+10.06%)
Mar 25, 2020 151.50 165.63 148.36 160.31 567,038 +10.90(+7.29%)
Mar 24, 2020 147.18 152.64 143.93 149.41 451,253 +10.31(+7.41%)
Mar 23, 2020 142.76 143.24 132.94 139.11 512,079 -4.83(-3.36%)
Mar 20, 2020 153.30 155.65 141.89 143.94 458,126 -9.17(-5.99%)
Mar 19, 2020 152.72 176.36 150.61 153.11 646,137 -2.61(-1.68%)
Mar 18, 2020 135.69 156.62 134.15 155.72 639,218 +10.17(+6.99%)
Mar 17, 2020 143.99 146.95 134.63 145.55 845,579 +4.00(+2.83%)
Mar 16, 2020 148.04 154.28 141.37 141.55 507,687 -19.83(-12.29%)
Mar 13, 2020 167.76 167.76 154.67 161.38 481,923 +1.77(+1.11%)
Mar 12, 2020 164.84 174.23 159.50 159.61 689,306 -19.21(-10.74%)
Mar 11, 2020 184.04 185.38 174.69 178.81 622,987 -10.37(-5.48%)
Mar 10, 2020 181.88 189.24 177.32 189.19 557,884 +13.15(+7.47%)
Mar 09, 2020 177.23 183.01 172.61 176.04 723,587 -8.53(-4.62%)
Mar 06, 2020 184.44 188.54 180.44 184.57 611,203 -4.88(-2.58%)
Mar 05, 2020 193.35 195.72 188.21 189.45 419,262 -8.90(-4.49%)
Mar 04, 2020 192.03 199.37 189.32 198.35 459,334 +10.79(+5.75%)
Mar 03, 2020 190.17 195.77 186.45 187.56 973,145 -1.84(-0.97%)
Mar 02, 2020 187.54 190.37 183.43 189.40 1,020,737 +3.71(+2.00%)
Feb 28, 2020 188.35 191.87 181.51 185.69 1,186,988 -8.78(-4.52%)
Feb 27, 2020 192.42 198.15 190.88 194.47 740,537 -3.14(-1.59%)
Feb 26, 2020 201.80 204.39 196.90 197.61 472,135 -2.76(-1.38%)
Feb 25, 2020 211.60 212.09 199.30 200.38 422,802 -10.80(-5.11%)
Feb 24, 2020 208.21 212.55 206.34 211.18 406,251 -1.06(-0.50%)
Feb 21, 2020 212.50 213.55 210.54 212.24 273,790 -1.26(-0.59%)
Feb 20, 2020 211.34 215.38 211.26 213.50 402,834 +1.55(+0.73%)
Feb 19, 2020 215.17 216.10 211.38 211.95 598,602 -1.62(-0.76%)
Feb 18, 2020 220.31 220.41 213.34 213.57 743,084 -7.83(-3.54%)
Feb 14, 2020 226.37 226.92 220.63 221.40 581,832 -3.73(-1.66%)
Feb 13, 2020 233.86 237.98 223.98 225.13 706,946 -17.73(-7.30%)
Feb 12, 2020 242.11 242.86 239.19 242.86 404,089 +1.81(+0.75%)
Feb 11, 2020 242.94 243.33 239.32 241.06 300,399 -0.76(-0.32%)
Feb 10, 2020 241.64 243.82 239.79 241.82 269,168 -0.20(-0.08%)
Feb 07, 2020 240.66 242.44 240.43 242.02 208,400 +0.86(+0.36%)
Feb 06, 2020 243.70 243.70 240.98 241.16 223,632 -1.24(-0.51%)
Feb 05, 2020 240.09 243.20 238.69 242.40 249,499 +4.05(+1.70%)
Feb 04, 2020 237.50 240.17 237.40 238.35 277,639 +3.34(+1.42%)
Feb 03, 2020 236.16 239.65 234.47 235.01 303,161 +0.31(+0.13%)
Jan 31, 2020 238.32 238.88 232.77 234.70 426,921 -4.32(-1.81%)
Jan 30, 2020 235.23 239.17 235.23 239.02 300,744 +1.32(+0.56%)
Jan 29, 2020 247.37 247.58 235.67 237.70 675,198 -8.96(-3.63%)
Jan 28, 2020 247.16 249.04 244.01 246.66 355,349 +0.17(+0.07%)
Jan 27, 2020 244.65 247.72 243.89 246.49 257,201 -2.12(-0.85%)
Jan 24, 2020 249.77 249.81 246.77 248.61 252,549 -0.57(-0.23%)
Jan 23, 2020 247.59 250.18 246.73 249.18 186,112 +1.22(+0.49%)
Jan 22, 2020 248.33 249.16 246.13 247.95 271,630 -2.54(-1.02%)
Jan 21, 2020 249.09 251.42 248.16 250.50 332,337 +0.68(+0.27%)
Jan 17, 2020 250.24 250.34 248.89 249.81 224,081 +1.12(+0.45%)
Jan 16, 2020 247.62 249.14 247.09 248.70 382,823 +2.22(+0.90%)
Jan 15, 2020 244.31 248.19 244.31 246.48 263,570 +2.44(+1.00%)
Jan 14, 2020 245.91 245.91 243.18 244.04 342,944 -3.08(-1.25%)
Jan 13, 2020 243.96 247.62 242.96 247.13 206,061 +3.49(+1.43%)
Jan 10, 2020 248.41 251.52 243.29 243.64 427,366 -4.56(-1.84%)
Jan 09, 2020 242.72 249.10 241.93 248.20 1,069,815 +6.34(+2.62%)
Jan 08, 2020 241.61 245.29 239.47 241.86 1,173,211 +1.35(+0.56%)
Jan 07, 2020 238.30 241.29 236.54 240.51 481,467 +2.21(+0.93%)
Jan 06, 2020 239.17 240.34 236.37 238.30 505,593 +1.35(+0.57%)
Jan 03, 2020 227.69 237.22 226.53 236.95 453,722 +6.88(+2.99%)
Jan 02, 2020 226.61 230.07 225.72 230.07 227,780 +4.47(+1.98%)
Dec 31, 2019 226.52 227.98 225.16 225.60 159,247 -0.84(-0.37%)
Dec 30, 2019 226.14 227.70 225.32 226.44 136,741 +0.67(+0.29%)
Dec 27, 2019 227.86 228.27 225.59 225.77 165,808 -1.38(-0.61%)
Dec 26, 2019 228.54 229.11 225.96 227.15 161,139 -1.25(-0.55%)
Dec 24, 2019 230.34 230.78 227.90 228.40 102,865 -1.35(-0.59%)
Dec 23, 2019 229.01 231.49 227.59 229.74 225,532 +1.24(+0.54%)
Dec 20, 2019 233.82 233.82 226.86 228.50 641,327 -0.12(-0.05%)
Dec 19, 2019 226.29 228.69 225.51 228.62 372,496 +2.28(+1.01%)
Dec 18, 2019 227.10 227.15 225.03 226.34 323,436 -0.62(-0.27%)
Dec 17, 2019 227.06 227.22 225.32 226.97 257,900 +0.08(+0.04%)
Dec 16, 2019 227.18 228.18 225.96 226.88 241,033 +0.96(+0.43%)
Dec 13, 2019 227.65 230.01 225.42 225.92 196,613 -2.98(-1.30%)
Dec 12, 2019 228.12 230.45 228.06 228.90 251,209 +0.73(+0.32%)
Dec 11, 2019 226.67 228.22 225.33 228.17 271,860 +1.76(+0.78%)
Dec 10, 2019 227.96 228.57 225.99 226.41 232,596 -1.30(-0.57%)
Dec 09, 2019 227.23 228.57 225.52 227.71 270,996 -0.16(-0.07%)
Dec 06, 2019 229.14 229.48 227.55 227.87 280,017 +1.24(+0.55%)
Dec 05, 2019 229.47 229.82 225.92 226.63 434,559 -2.22(-0.97%)
Dec 04, 2019 225.08 229.81 224.81 228.85 495,729 +4.75(+2.12%)
Dec 03, 2019 223.10 225.65 222.66 224.11 424,114 -0.74(-0.33%)
Dec 02, 2019 225.41 226.49 223.41 224.84 483,414 -1.47(-0.65%)
Nov 29, 2019 226.54 228.29 224.90 226.31 159,025 -0.79(-0.35%)
Nov 27, 2019 224.08 227.24 223.04 227.10 261,668 +3.76(+1.68%)
Nov 26, 2019 224.46 225.19 222.98 223.34 397,427 +0.22(+0.10%)
Nov 25, 2019 224.46 224.95 222.46 223.13 317,463 -0.58(-0.26%)
Nov 22, 2019 225.77 226.33 222.25 223.71 366,046 -0.82(-0.37%)
Nov 21, 2019 227.00 227.08 223.76 224.53 378,824 -3.16(-1.39%)
Nov 20, 2019 229.61 230.59 226.24 227.69 362,087 -2.73(-1.19%)
Nov 19, 2019 231.77 233.56 230.36 230.43 285,544 -0.67(-0.29%)
Nov 18, 2019 229.28 231.18 228.89 231.10 398,727 +1.07(+0.47%)
Nov 15, 2019 229.33 232.09 229.33 230.02 313,451 +1.31(+0.57%)
Nov 14, 2019 227.05 229.83 227.05 228.71 396,486 +0.81(+0.35%)
Nov 13, 2019 225.75 228.84 224.12 227.91 355,335 +0.48(+0.21%)
Nov 12, 2019 224.93 229.47 224.36 227.43 342,954 +1.84(+0.82%)
Nov 11, 2019 223.88 227.45 222.24 225.58 335,764 +0.62(+0.27%)
Nov 08, 2019 224.85 226.49 222.75 224.96 506,524 +0.68(+0.30%)
Nov 07, 2019 214.92 227.59 210.45 224.28 718,121 +14.74(+7.03%)
Nov 06, 2019 205.99 209.54 205.96 209.54 323,061 +3.45(+1.67%)
Nov 05, 2019 205.11 206.34 203.23 206.09 317,446 +1.24(+0.60%)
Nov 04, 2019 207.69 207.69 203.88 204.86 268,813 -1.32(-0.64%)
Nov 01, 2019 203.49 207.90 203.45 206.17 391,506 +4.09(+2.02%)
Oct 31, 2019 200.70 202.08 198.91 202.08 205,101 +0.51(+0.25%)
Oct 30, 2019 198.81 201.69 197.55 201.57 186,395 +2.26(+1.13%)
Oct 29, 2019 198.81 200.35 198.46 199.31 326,640 -0.11(-0.05%)
Oct 28, 2019 198.80 200.91 198.80 199.42 200,546 +1.34(+0.68%)
Oct 25, 2019 197.78 200.20 197.50 198.08 193,743 +0.42(+0.21%)
Oct 24, 2019 195.13 198.20 193.16 197.66 308,284 +3.19(+1.64%)
Oct 23, 2019 192.22 194.61 190.09 194.47 342,607 +1.79(+0.93%)
Oct 22, 2019 189.47 193.18 188.11 192.68 355,238 +3.72(+1.97%)
Oct 21, 2019 189.16 190.34 188.46 188.96 202,299 +0.81(+0.43%)
Oct 18, 2019 189.87 189.88 186.76 188.15 231,822 -1.48(-0.78%)
Oct 17, 2019 192.18 192.80 189.50 189.62 262,440 -2.92(-1.52%)
Oct 16, 2019 191.07 192.98 189.93 192.54 207,257 +1.63(+0.85%)
Oct 15, 2019 190.90 192.56 190.05 190.91 286,880 +0.64(+0.34%)
Oct 14, 2019 189.06 191.20 188.47 190.27 202,058 +0.65(+0.34%)
Oct 11, 2019 188.58 191.38 188.58 189.62 220,208 +2.82(+1.51%)
Oct 10, 2019 183.73 188.62 183.73 186.79 258,244 +2.65(+1.44%)
Oct 09, 2019 184.27 185.64 183.23 184.15 165,292 +2.12(+1.17%)
Oct 08, 2019 182.91 184.36 180.98 182.02 285,213 -2.05(-1.11%)
Oct 07, 2019 183.17 185.82 182.33 184.07 246,247 +0.51(+0.28%)
Oct 04, 2019 182.19 183.88 180.22 183.56 265,322 +1.84(+1.01%)
Oct 03, 2019 179.87 181.89 177.75 181.73 238,662 +2.48(+1.38%)
Oct 02, 2019 183.75 183.75 178.75 179.25 296,870 -5.65(-3.06%)
Oct 01, 2019 190.42 191.51 183.99 184.90 358,986 -4.76(-2.51%)
Sep 30, 2019 191.09 192.75 189.46 189.66 203,861 -1.43(-0.75%)
Sep 27, 2019 192.83 193.52 189.67 191.09 256,277 -0.78(-0.41%)
Sep 26, 2019 191.91 192.94 190.66 191.87 254,040 +0.46(+0.24%)
Sep 25, 2019 191.19 192.03 190.18 191.42 204,034 +0.99(+0.52%)
Sep 24, 2019 191.56 192.88 190.13 190.42 262,566 +0.27(+0.14%)
Sep 23, 2019 191.10 192.00 190.01 190.15 212,496 -2.22(-1.15%)
Sep 20, 2019 196.10 196.31 191.87 192.37 499,042 -3.26(-1.67%)
Sep 19, 2019 197.33 197.71 195.48 195.63 203,660 -1.11(-0.56%)
Sep 18, 2019 197.90 198.02 194.81 196.75 314,266 -1.23(-0.62%)
Sep 17, 2019 198.58 199.62 196.43 197.98 292,248 -1.42(-0.71%)
Sep 16, 2019 197.01 200.09 196.87 199.40 309,429 +3.90(+1.99%)
Sep 13, 2019 194.90 196.90 194.90 195.50 276,265 +1.36(+0.70%)
Sep 12, 2019 197.41 197.80 193.32 194.14 375,503 -3.21(-1.63%)
Sep 11, 2019 195.44 197.80 194.74 197.35 224,775 +2.24(+1.15%)
Sep 10, 2019 193.08 195.16 190.78 195.12 252,367 +2.18(+1.13%)
Sep 09, 2019 193.00 194.11 190.35 192.94 409,912 +0.40(+0.21%)
Sep 06, 2019 192.83 194.51 191.81 192.54 258,510 +0.68(+0.35%)
Sep 05, 2019 188.09 192.28 188.00 191.85 427,215 +5.09(+2.72%)
Sep 04, 2019 187.81 188.36 186.00 186.77 259,977 +0.47(+0.25%)
Sep 03, 2019 185.09 186.70 183.79 186.30 225,661 -0.86(-0.46%)
Aug 30, 2019 187.11 188.25 186.56 187.16 178,109 +1.55(+0.84%)
Aug 29, 2019 183.91 186.16 183.17 185.61 202,895 +3.87(+2.13%)
Aug 28, 2019 179.76 182.61 178.75 181.75 251,457 +1.07(+0.59%)
Aug 27, 2019 183.17 183.47 179.71 180.68 169,449 -1.79(-0.98%)
Aug 26, 2019 183.90 184.28 180.59 182.47 319,688 +0.31(+0.17%)
Aug 23, 2019 185.40 186.86 181.36 182.16 378,587 -3.81(-2.05%)
Aug 22, 2019 187.29 187.75 184.75 185.96 176,121 -0.79(-0.42%)
Aug 21, 2019 186.88 188.00 185.90 186.76 204,727 +1.71(+0.93%)
Aug 20, 2019 185.20 185.73 183.96 185.04 181,456 -0.65(-0.35%)
Aug 19, 2019 186.70 187.24 185.40 185.69 205,675 +1.27(+0.69%)
Aug 16, 2019 183.07 185.69 181.88 184.43 325,993 +2.56(+1.41%)
Aug 15, 2019 179.51 182.07 178.35 181.87 342,743 +2.80(+1.56%)
Aug 14, 2019 179.62 180.42 177.71 179.07 370,800 -2.61(-1.44%)
Aug 13, 2019 182.35 184.73 181.25 181.68 201,429 -0.15(-0.08%)
Aug 12, 2019 185.48 185.48 180.80 181.83 246,054 -4.86(-2.60%)
Aug 09, 2019 188.91 188.91 185.84 186.69 240,878 -2.46(-1.30%)
Aug 08, 2019 185.75 190.13 185.75 189.16 394,491 +4.24(+2.29%)
Aug 07, 2019 181.28 185.51 180.60 184.92 612,404 +1.13(+0.62%)
Aug 06, 2019 181.03 184.35 179.50 183.79 495,423 +3.87(+2.15%)
Aug 05, 2019 181.50 183.54 176.06 179.92 575,079 -3.95(-2.15%)
Aug 02, 2019 190.79 191.67 181.66 183.87 955,551 -7.87(-4.10%)
Aug 01, 2019 187.27 192.98 183.11 191.73 1,275,800 -11.85(-5.82%)
Jul 31, 2019 207.89 209.72 203.58 203.58 426,046 -4.32(-2.08%)
Jul 30, 2019 206.78 207.93 205.30 207.90 211,996 -0.63(-0.30%)
Jul 29, 2019 208.75 209.18 207.02 208.53 169,113 -0.11(-0.05%)
Jul 26, 2019 208.20 209.10 207.13 208.64 214,301 +0.53(+0.26%)
Jul 25, 2019 208.37 210.34 207.38 208.10 346,953 -0.27(-0.13%)
Jul 24, 2019 204.60 209.22 204.60 208.37 196,489 +3.01(+1.46%)
Jul 23, 2019 205.49 206.24 202.29 205.37 203,136 +1.30(+0.64%)
Jul 22, 2019 204.80 204.85 201.99 204.06 310,045 -1.05(-0.51%)
Jul 19, 2019 206.19 207.66 204.76 205.12 174,378 +0.13(+0.07%)
Jul 18, 2019 205.98 205.98 202.15 204.98 270,897 -1.32(-0.64%)
Jul 17, 2019 209.69 209.69 205.47 206.30 278,073 -4.28(-2.03%)
Jul 16, 2019 209.82 212.09 209.49 210.58 249,508 +1.16(+0.55%)
Jul 15, 2019 209.32 209.47 206.91 209.42 200,284 +0.16(+0.08%)
Jul 12, 2019 208.11 209.94 207.24 209.26 205,441 +1.75(+0.84%)
Jul 11, 2019 205.35 207.74 204.42 207.52 292,247 +2.07(+1.01%)
Jul 10, 2019 207.19 207.76 204.98 205.45 246,284 -0.76(-0.37%)
Jul 09, 2019 203.04 206.39 202.01 206.21 251,957 +2.15(+1.05%)
Jul 08, 2019 203.92 205.22 203.11 204.06 218,396 -1.52(-0.74%)
Jul 05, 2019 206.78 207.12 203.06 205.57 188,172 -1.96(-0.95%)
Jul 03, 2019 204.68 207.83 204.43 207.53 200,732 +3.07(+1.50%)
Jul 02, 2019 200.76 206.92 200.39 204.47 569,066 +4.33(+2.16%)
Jul 01, 2019 201.90 203.16 199.53 200.14 268,264 -0.27(-0.13%)
Jun 28, 2019 200.10 201.92 199.30 200.41 892,416 +0.71(+0.36%)
Jun 27, 2019 199.63 201.08 198.61 199.69 269,451 +0.57(+0.29%)
Jun 26, 2019 199.36 199.98 197.57 199.12 421,801 -0.16(-0.08%)
Jun 25, 2019 198.54 201.54 197.27 199.28 371,842 +0.74(+0.37%)
Jun 24, 2019 198.71 200.85 198.46 198.54 246,184 -0.22(-0.11%)
Jun 21, 2019 200.40 200.59 197.45 198.77 683,274 -1.66(-0.83%)
Jun 20, 2019 199.22 201.19 198.34 200.43 366,999 +2.66(+1.34%)
Jun 19, 2019 195.43 198.59 195.43 197.77 274,140 +2.34(+1.20%)
Jun 18, 2019 193.48 196.32 192.72 195.43 235,323 +2.82(+1.46%)
Jun 17, 2019 191.89 194.35 191.35 192.62 200,087 +1.08(+0.56%)
Jun 14, 2019 191.85 192.31 189.00 191.54 267,680 -0.12(-0.06%)
Jun 13, 2019 189.05 191.91 187.64 191.65 206,840 +3.55(+1.89%)
Jun 12, 2019 186.37 188.13 185.59 188.10 233,747 +1.49(+0.80%)
Jun 11, 2019 191.86 192.44 185.21 186.61 398,157 -4.87(-2.54%)
Jun 10, 2019 195.95 196.26 190.89 191.48 308,499 -3.09(-1.59%)
Jun 07, 2019 192.48 195.06 189.97 194.58 260,390 +3.15(+1.64%)
Jun 06, 2019 193.10 193.29 189.75 191.43 222,447 -1.02(-0.53%)
Jun 05, 2019 189.39 192.61 188.59 192.45 290,763 +4.20(+2.23%)
Jun 04, 2019 186.42 189.49 185.47 188.25 400,524 +2.92(+1.57%)
Jun 03, 2019 182.91 187.11 182.90 185.33 327,426 +2.42(+1.32%)
May 31, 2019 182.22 183.05 180.80 182.91 274,969 +0.23(+0.13%)
May 30, 2019 182.68 184.59 182.14 182.68 244,261 +0.42(+0.23%)
May 29, 2019 182.37 183.77 181.36 182.26 284,907 -0.18(-0.10%)
May 28, 2019 183.25 184.18 182.38 182.44 389,037 -0.85(-0.46%)
May 24, 2019 183.11 184.26 181.91 183.29 209,479 +1.09(+0.60%)
May 23, 2019 185.03 185.84 180.26 182.20 363,294 -4.32(-2.31%)
May 22, 2019 187.77 187.77 185.93 186.51 229,638 -1.74(-0.92%)
May 21, 2019 187.66 188.61 186.50 188.26 207,251 +1.80(+0.97%)
May 20, 2019 183.37 187.20 183.37 186.45 274,542 +2.62(+1.43%)
May 17, 2019 183.95 185.73 183.32 183.83 246,147 -1.54(-0.83%)
May 16, 2019 183.30 186.97 182.84 185.37 316,829 +3.30(+1.81%)
May 15, 2019 181.12 183.09 179.40 182.07 188,171 -0.65(-0.35%)
May 14, 2019 182.63 184.65 181.59 182.71 214,864 +0.41(+0.22%)
May 13, 2019 182.19 183.03 179.94 182.31 470,713 -2.89(-1.56%)
May 10, 2019 183.85 185.52 181.51 185.20 356,497 +1.03(+0.56%)
May 09, 2019 182.43 185.02 181.37 184.17 343,634 +0.41(+0.22%)
May 08, 2019 184.65 185.88 182.00 183.76 459,143 -1.45(-0.78%)
May 07, 2019 185.38 186.56 183.67 185.21 406,331 -1.86(-0.99%)
May 06, 2019 184.46 187.47 184.46 187.07 379,488 -1.23(-0.66%)
May 03, 2019 184.39 189.23 183.90 188.30 474,729 +3.91(+2.12%)
May 02, 2019 191.46 192.27 178.13 184.39 992,296 -13.77(-6.95%)
May 01, 2019 198.58 200.69 198.03 198.17 251,211 +0.50(+0.25%)
Apr 30, 2019 196.46 197.96 195.39 197.67 370,813 +1.46(+0.74%)
Apr 29, 2019 197.00 198.51 195.76 196.21 272,418 -0.53(-0.27%)
Apr 26, 2019 198.28 198.71 195.94 196.75 287,810 -1.58(-0.80%)
Apr 25, 2019 200.43 201.19 196.04 198.33 299,746 -1.79(-0.90%)
Apr 24, 2019 200.71 201.39 199.29 200.12 309,832 -0.29(-0.15%)
Apr 23, 2019 195.87 201.67 195.87 200.41 398,754 +5.84(+3.00%)
Apr 22, 2019 195.69 195.69 193.64 194.57 195,753 -1.61(-0.82%)
Apr 18, 2019 196.30 197.70 195.66 196.18 195,476 +0.84(+0.43%)
Apr 17, 2019 196.71 198.03 194.49 195.33 298,282 -0.98(-0.50%)
Apr 16, 2019 195.54 196.91 194.85 196.31 280,834 +1.67(+0.86%)
Apr 15, 2019 194.57 194.74 192.84 194.64 490,835 -0.10(-0.05%)
Apr 12, 2019 194.55 195.39 193.87 194.74 370,910 +1.55(+0.80%)
Apr 11, 2019 188.53 194.12 187.85 193.19 410,286 +4.71(+2.50%)
Apr 10, 2019 188.84 189.01 187.21 188.48 230,255 -0.58(-0.31%)
Apr 09, 2019 189.12 190.48 187.57 189.06 528,673 -1.20(-0.63%)
Apr 08, 2019 187.57 190.49 186.67 190.25 234,169 +1.27(+0.67%)
Apr 05, 2019 186.27 189.04 186.26 188.98 286,571 +2.94(+1.58%)
Apr 04, 2019 185.56 188.53 185.56 186.04 270,474 +0.77(+0.42%)
Apr 03, 2019 188.19 188.38 183.93 185.27 309,175 -1.95(-1.04%)
Apr 02, 2019 188.97 189.17 186.98 187.23 301,210 -1.44(-0.76%)
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.