Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 162.46 164.23 159.76 160.92 295,104 -2.69(-1.65%)
Jun 29, 2020 160.12 164.06 159.97 163.61 365,918 +5.95(+3.77%)
Jun 26, 2020 158.61 159.36 155.38 157.66 991,952 -1.06(-0.67%)
Jun 25, 2020 152.74 158.82 152.56 158.72 429,455 +4.51(+2.92%)
Jun 24, 2020 161.25 161.62 154.09 154.21 422,732 -9.18(-5.62%)
Jun 23, 2020 165.45 165.86 161.84 163.39 356,902 -0.69(-0.42%)
Jun 22, 2020 163.38 164.34 161.23 164.08 414,518 -0.68(-0.41%)
Jun 19, 2020 170.71 170.71 163.11 164.76 698,964 -2.61(-1.56%)
Jun 18, 2020 167.25 171.66 167.07 167.37 329,972 -2.27(-1.34%)
Jun 17, 2020 171.41 173.14 169.48 169.64 312,011 -1.50(-0.88%)
Jun 16, 2020 174.72 175.80 169.07 171.15 323,177 +3.23(+1.92%)
Jun 15, 2020 163.50 169.05 163.50 167.92 438,904 -0.19(-0.12%)
Jun 12, 2020 172.03 172.47 165.18 168.11 353,711 +1.37(+0.82%)
Jun 11, 2020 175.71 178.91 166.27 166.74 399,681 -14.95(-8.23%)
Jun 10, 2020 181.48 184.96 177.86 181.69 517,677 -0.69(-0.38%)
Jun 09, 2020 187.21 188.94 181.59 182.38 330,536 -7.62(-4.01%)
Jun 08, 2020 188.71 190.98 188.14 190.00 353,463 +3.18(+1.70%)
Jun 05, 2020 189.78 190.81 185.87 186.81 368,566 +3.73(+2.04%)
Jun 04, 2020 183.86 185.95 181.82 183.08 438,506 -1.06(-0.58%)
Jun 03, 2020 181.16 185.97 179.82 184.14 396,259 +5.00(+2.79%)
Jun 02, 2020 182.30 182.39 178.53 179.14 414,943 -1.18(-0.65%)
Jun 01, 2020 184.19 187.90 179.42 180.32 383,228 -4.02(-2.18%)
May 29, 2020 182.70 185.97 181.06 184.34 385,048 -0.73(-0.39%)
May 28, 2020 192.47 193.62 184.47 185.07 374,289 -3.88(-2.05%)
May 27, 2020 180.69 189.06 180.69 188.95 471,070 +11.47(+6.46%)
May 26, 2020 172.97 179.16 172.97 177.48 459,268 +9.77(+5.83%)
May 22, 2020 168.72 169.40 163.54 167.71 469,372 +1.17(+0.70%)
May 21, 2020 162.82 167.56 162.81 166.55 329,285 +5.86(+3.65%)
May 20, 2020 161.40 163.94 160.12 160.68 370,903 +1.48(+0.93%)
May 19, 2020 166.00 166.00 159.17 159.21 390,740 -6.34(-3.83%)
May 18, 2020 162.12 166.68 161.39 165.55 499,472 +9.06(+5.79%)
May 15, 2020 152.92 159.00 152.92 156.49 321,814 -1.54(-0.98%)
May 14, 2020 154.01 158.10 151.83 158.03 347,613 +1.80(+1.15%)
May 13, 2020 157.85 158.54 154.70 156.23 305,716 -2.99(-1.88%)
May 12, 2020 164.10 165.96 159.21 159.22 391,531 -4.21(-2.58%)
May 11, 2020 164.35 167.30 162.21 163.44 374,000 -2.27(-1.37%)
May 08, 2020 160.58 169.22 160.58 165.70 603,852 +6.67(+4.19%)
May 07, 2020 166.32 172.76 157.55 159.03 837,686 -4.90(-2.99%)
May 06, 2020 168.92 169.43 163.23 163.93 369,420 -3.69(-2.20%)
May 05, 2020 166.97 170.32 166.79 167.62 348,739 +2.47(+1.49%)
May 04, 2020 168.69 168.69 161.72 165.15 462,535 -5.22(-3.06%)
May 01, 2020 173.04 173.73 167.11 170.37 470,897 -5.27(-3.00%)
Apr 30, 2020 177.07 177.07 172.74 175.64 373,629 -3.80(-2.12%)
Apr 29, 2020 178.93 181.49 174.95 179.44 335,491 +3.93(+2.24%)
Apr 28, 2020 172.11 177.28 171.87 175.51 384,318 +2.76(+1.60%)
Apr 27, 2020 170.36 174.01 168.89 172.75 473,122 +3.45(+2.04%)
Apr 24, 2020 172.62 172.68 168.24 169.30 271,139 -2.08(-1.22%)
Apr 23, 2020 171.76 174.32 170.20 171.38 293,643 +0.50(+0.29%)
Apr 22, 2020 173.12 174.27 169.95 170.89 339,517 +1.63(+0.96%)
Apr 21, 2020 173.34 175.04 166.94 169.25 363,419 -7.17(-4.06%)
Apr 20, 2020 179.41 180.00 176.20 176.42 353,271 -3.40(-1.89%)
Apr 17, 2020 180.78 182.45 177.11 179.81 581,511 +3.19(+1.81%)
Apr 16, 2020 175.22 178.15 173.87 176.62 289,806 +1.38(+0.79%)
Apr 15, 2020 178.27 178.97 172.30 175.25 291,610 -5.54(-3.07%)
Apr 14, 2020 182.06 183.96 178.85 180.79 254,100 +2.23(+1.25%)
Apr 13, 2020 176.89 179.90 175.15 178.56 236,647 +2.02(+1.14%)
Apr 09, 2020 181.69 182.50 175.14 176.54 476,019 -2.80(-1.56%)
Apr 08, 2020 178.97 181.78 176.94 179.34 296,858 +3.39(+1.93%)
Apr 07, 2020 183.59 185.60 175.78 175.94 268,543 -1.81(-1.02%)
Apr 06, 2020 171.85 179.75 171.85 177.75 366,532 +11.63(+7.00%)
Apr 03, 2020 163.43 169.29 162.52 166.12 376,849 +0.37(+0.22%)
Apr 02, 2020 157.78 168.87 157.30 165.76 394,331 +6.88(+4.33%)
Apr 01, 2020 160.21 163.18 156.02 158.88 438,179 -8.32(-4.98%)
Mar 31, 2020 172.14 174.55 164.45 167.20 566,455 -6.73(-3.87%)
Mar 30, 2020 171.13 176.41 169.51 173.92 419,805 +3.62(+2.13%)
Mar 27, 2020 172.93 176.88 169.40 170.30 516,451 -8.90(-4.97%)
Mar 26, 2020 163.49 180.49 162.58 179.20 468,379 +16.38(+10.06%)
Mar 25, 2020 153.87 168.22 150.68 162.82 558,296 +11.07(+7.29%)
Mar 24, 2020 149.49 155.03 146.18 151.75 444,297 +10.47(+7.41%)
Mar 23, 2020 144.99 145.48 135.02 141.28 504,185 -4.91(-3.36%)
Mar 20, 2020 155.70 158.09 144.11 146.19 451,063 -9.31(-5.99%)
Mar 19, 2020 155.12 179.12 152.97 155.51 636,176 -2.65(-1.68%)
Mar 18, 2020 137.82 159.07 136.25 158.16 629,364 +10.33(+6.99%)
Mar 17, 2020 146.24 149.25 136.74 147.83 832,544 +4.06(+2.83%)
Mar 16, 2020 150.36 156.70 143.58 143.76 499,861 -20.14(-12.29%)
Mar 13, 2020 170.39 170.39 157.09 163.90 474,494 +1.80(+1.11%)
Mar 12, 2020 167.42 176.96 162.00 162.10 678,680 -19.51(-10.74%)
Mar 11, 2020 186.93 188.28 177.43 181.61 613,383 -10.53(-5.48%)
Mar 10, 2020 184.72 192.20 180.10 192.15 549,284 +13.35(+7.47%)
Mar 09, 2020 180.01 185.88 175.32 178.80 712,432 -8.66(-4.62%)
Mar 06, 2020 187.33 191.50 183.26 187.46 601,781 -4.96(-2.58%)
Mar 05, 2020 196.38 198.78 191.16 192.41 412,799 -9.04(-4.49%)
Mar 04, 2020 195.04 202.49 192.28 201.45 452,253 +10.96(+5.75%)
Mar 03, 2020 193.15 198.84 189.37 190.50 958,143 -1.87(-0.97%)
Mar 02, 2020 190.48 193.35 186.30 192.37 1,005,001 +3.77(+2.00%)
Feb 28, 2020 191.30 194.88 184.36 188.60 1,168,690 -8.92(-4.52%)
Feb 27, 2020 195.43 201.25 193.87 197.51 729,121 -3.19(-1.59%)
Feb 26, 2020 204.96 207.59 199.99 200.71 464,857 -2.80(-1.38%)
Feb 25, 2020 214.91 215.41 202.42 203.51 416,284 -10.97(-5.11%)
Feb 24, 2020 211.47 215.87 209.57 214.48 399,988 -1.08(-0.50%)
Feb 21, 2020 215.82 216.89 213.84 215.56 269,569 -1.28(-0.59%)
Feb 20, 2020 214.65 218.76 214.56 216.84 396,624 +1.57(+0.73%)
Feb 19, 2020 218.54 219.49 214.69 215.27 589,374 -1.64(-0.76%)
Feb 18, 2020 223.76 223.86 216.68 216.91 731,629 -7.96(-3.54%)
Feb 14, 2020 229.92 230.47 224.08 224.87 572,862 -3.79(-1.66%)
Feb 13, 2020 237.52 241.71 227.49 228.66 696,047 -18.01(-7.30%)
Feb 12, 2020 245.90 246.67 242.94 246.67 397,860 +1.84(+0.75%)
Feb 11, 2020 246.74 247.14 243.07 244.83 295,768 -0.78(-0.32%)
Feb 10, 2020 245.42 247.63 243.54 245.61 265,019 -0.20(-0.08%)
Feb 07, 2020 244.43 246.24 244.19 245.81 205,188 +0.88(+0.36%)
Feb 06, 2020 247.52 247.52 244.76 244.93 220,185 -1.26(-0.51%)
Feb 05, 2020 243.85 247.00 242.43 246.19 245,653 +4.11(+1.70%)
Feb 04, 2020 241.22 243.93 241.11 242.08 273,359 +3.39(+1.42%)
Feb 03, 2020 239.86 243.41 238.14 238.69 298,487 +0.32(+0.13%)
Jan 31, 2020 242.05 242.62 236.42 238.37 420,340 -4.39(-1.81%)
Jan 30, 2020 238.91 242.91 238.91 242.77 296,108 +1.34(+0.56%)
Jan 29, 2020 251.24 251.45 239.36 241.42 664,790 -9.10(-3.63%)
Jan 28, 2020 251.03 252.94 247.83 250.52 349,871 +0.17(+0.07%)
Jan 27, 2020 248.48 251.60 247.71 250.35 253,236 -2.16(-0.85%)
Jan 24, 2020 253.68 253.72 250.63 252.50 248,656 -0.58(-0.23%)
Jan 23, 2020 251.46 254.10 250.59 253.08 183,243 +1.24(+0.49%)
Jan 22, 2020 252.22 253.06 249.98 251.84 267,443 -2.58(-1.02%)
Jan 21, 2020 252.99 255.36 252.05 254.42 327,213 +0.69(+0.27%)
Jan 17, 2020 254.16 254.26 252.78 253.73 220,626 +1.13(+0.45%)
Jan 16, 2020 251.50 253.04 250.96 252.59 376,922 +2.26(+0.90%)
Jan 15, 2020 248.14 252.08 248.14 250.34 259,507 +2.47(+1.00%)
Jan 14, 2020 249.76 249.76 246.99 247.86 337,657 -3.13(-1.25%)
Jan 13, 2020 247.78 251.50 246.77 251.00 202,884 +3.54(+1.43%)
Jan 10, 2020 252.30 255.46 247.10 247.45 420,778 -4.63(-1.84%)
Jan 09, 2020 246.52 253.00 245.72 252.08 1,053,322 +6.44(+2.62%)
Jan 08, 2020 245.40 249.13 243.22 245.64 1,155,125 +1.37(+0.56%)
Jan 07, 2020 242.03 245.07 240.25 244.27 474,044 +2.25(+0.93%)
Jan 06, 2020 242.91 244.10 240.07 242.03 497,799 +1.37(+0.57%)
Jan 03, 2020 231.25 240.94 230.07 240.66 446,727 +6.99(+2.99%)
Jan 02, 2020 230.15 233.67 229.25 233.67 224,269 +4.54(+1.98%)
Dec 31, 2019 230.06 231.55 228.68 229.13 156,792 -0.85(-0.37%)
Dec 30, 2019 229.68 231.27 228.85 229.98 134,633 +0.68(+0.29%)
Dec 27, 2019 231.43 231.84 229.12 229.30 163,252 -1.40(-0.61%)
Dec 26, 2019 232.12 232.70 229.50 230.70 158,655 -1.27(-0.55%)
Dec 24, 2019 233.94 234.39 231.47 231.97 101,280 -1.37(-0.59%)
Dec 23, 2019 232.59 235.11 231.15 233.34 222,055 +1.26(+0.54%)
Dec 20, 2019 237.48 237.48 230.41 232.08 631,440 -0.12(-0.05%)
Dec 19, 2019 229.83 232.27 229.04 232.20 366,753 +2.31(+1.00%)
Dec 18, 2019 230.66 230.70 228.56 229.89 318,450 -0.63(-0.27%)
Dec 17, 2019 230.61 230.78 228.85 230.52 253,924 +0.08(+0.04%)
Dec 16, 2019 230.74 231.75 229.50 230.44 237,317 +0.98(+0.43%)
Dec 13, 2019 231.21 233.62 228.95 229.46 193,582 -3.02(-1.30%)
Dec 12, 2019 231.70 234.06 231.63 232.48 247,337 +0.74(+0.32%)
Dec 11, 2019 230.22 231.79 228.86 231.74 267,669 +1.79(+0.78%)
Dec 10, 2019 231.53 232.15 229.52 229.95 229,010 -1.32(-0.57%)
Dec 09, 2019 230.78 232.15 229.05 231.28 266,819 -0.16(-0.07%)
Dec 06, 2019 232.73 233.08 231.11 231.44 275,701 +1.26(+0.55%)
Dec 05, 2019 233.07 233.41 229.46 230.18 427,860 -2.26(-0.97%)
Dec 04, 2019 228.60 233.41 228.33 232.44 488,087 +4.82(+2.12%)
Dec 03, 2019 226.59 229.18 226.14 227.62 417,576 -0.75(-0.33%)
Dec 02, 2019 228.94 230.03 226.91 228.36 475,962 -1.49(-0.65%)
Nov 29, 2019 230.09 231.86 228.42 229.85 156,573 -0.80(-0.35%)
Nov 27, 2019 227.59 230.80 226.53 230.66 257,634 +3.82(+1.68%)
Nov 26, 2019 227.97 228.72 226.47 226.84 391,300 +0.22(+0.10%)
Nov 25, 2019 227.97 228.47 225.95 226.62 312,569 -0.59(-0.26%)
Nov 22, 2019 229.30 229.88 225.73 227.21 360,403 -0.84(-0.37%)
Nov 21, 2019 230.55 230.63 227.27 228.05 372,984 -3.21(-1.39%)
Nov 20, 2019 233.21 234.20 229.78 231.26 356,505 -2.77(-1.19%)
Nov 19, 2019 235.40 237.22 233.97 234.03 281,142 -0.68(-0.29%)
Nov 18, 2019 232.87 234.80 232.48 234.72 392,580 +1.09(+0.47%)
Nov 15, 2019 232.92 235.72 232.92 233.62 308,618 +1.33(+0.57%)
Nov 14, 2019 230.60 233.43 230.60 232.29 390,373 +0.82(+0.35%)
Nov 13, 2019 229.28 232.42 227.63 231.48 349,857 +0.49(+0.21%)
Nov 12, 2019 228.45 233.06 227.88 230.99 337,667 +1.87(+0.82%)
Nov 11, 2019 227.38 231.01 225.72 229.11 330,588 +0.63(+0.27%)
Nov 08, 2019 228.37 230.04 226.24 228.49 498,715 +0.69(+0.30%)
Nov 07, 2019 218.29 231.15 213.74 227.79 707,050 +14.97(+7.03%)
Nov 06, 2019 209.21 212.82 209.18 212.82 318,080 +3.50(+1.67%)
Nov 05, 2019 208.32 209.57 206.41 209.32 312,552 +1.26(+0.60%)
Nov 04, 2019 210.94 210.94 207.07 208.06 264,669 -1.34(-0.64%)
Nov 01, 2019 206.67 211.16 206.64 209.40 385,471 +4.16(+2.02%)
Oct 31, 2019 203.84 205.25 202.03 205.25 201,939 +0.52(+0.25%)
Oct 30, 2019 201.93 204.85 200.64 204.73 183,522 +2.29(+1.13%)
Oct 29, 2019 201.93 203.49 201.57 202.44 321,604 -0.11(-0.05%)
Oct 28, 2019 201.92 204.05 201.92 202.54 197,454 +1.36(+0.68%)
Oct 25, 2019 200.88 203.34 200.59 201.18 190,756 +0.43(+0.21%)
Oct 24, 2019 198.19 201.30 196.18 200.75 303,531 +3.24(+1.64%)
Oct 23, 2019 195.23 197.66 193.07 197.51 337,325 +1.82(+0.93%)
Oct 22, 2019 192.44 196.21 191.06 195.70 349,761 +3.78(+1.97%)
Oct 21, 2019 192.12 193.32 191.41 191.92 199,180 +0.83(+0.43%)
Oct 18, 2019 192.84 192.85 189.68 191.09 228,248 -1.50(-0.78%)
Oct 17, 2019 195.19 195.82 192.47 192.59 258,394 -2.97(-1.52%)
Oct 16, 2019 194.06 196.00 192.90 195.56 204,062 +1.66(+0.85%)
Oct 15, 2019 193.89 195.57 193.02 193.90 282,458 +0.66(+0.34%)
Oct 14, 2019 192.02 194.19 191.43 193.25 198,943 +0.66(+0.34%)
Oct 11, 2019 191.53 194.38 191.53 192.59 216,813 +2.87(+1.51%)
Oct 10, 2019 186.61 191.58 186.61 189.72 254,263 +2.69(+1.44%)
Oct 09, 2019 187.16 188.55 186.10 187.03 162,744 +2.16(+1.17%)
Oct 08, 2019 185.77 187.25 183.82 184.87 280,816 -2.08(-1.11%)
Oct 07, 2019 186.04 188.73 185.18 186.96 242,451 +0.52(+0.28%)
Oct 04, 2019 185.04 186.75 183.04 186.44 261,232 +1.87(+1.01%)
Oct 03, 2019 182.69 184.74 180.53 184.57 234,983 +2.52(+1.38%)
Oct 02, 2019 186.63 186.63 181.54 182.05 292,294 -5.74(-3.06%)
Oct 01, 2019 193.40 194.50 186.87 187.79 353,452 -4.84(-2.51%)
Sep 30, 2019 194.09 195.77 192.42 192.63 200,718 -1.46(-0.75%)
Sep 27, 2019 195.85 196.55 192.64 194.09 252,326 -0.79(-0.41%)
Sep 26, 2019 194.91 195.96 193.65 194.88 250,124 +0.46(+0.24%)
Sep 25, 2019 194.19 195.03 193.16 194.41 200,889 +1.01(+0.52%)
Sep 24, 2019 194.56 195.90 193.10 193.40 258,518 +0.27(+0.14%)
Sep 23, 2019 194.09 195.00 192.99 193.13 209,220 -2.26(-1.15%)
Sep 20, 2019 199.17 199.39 194.87 195.39 491,349 -3.31(-1.67%)
Sep 19, 2019 200.42 200.81 198.54 198.70 200,520 -1.13(-0.56%)
Sep 18, 2019 201.00 201.12 197.86 199.82 309,421 -1.26(-0.62%)
Sep 17, 2019 201.69 202.75 199.51 201.08 287,743 -1.44(-0.71%)
Sep 16, 2019 200.10 203.23 199.95 202.52 304,659 +3.96(+1.99%)
Sep 13, 2019 197.95 199.98 197.95 198.56 272,006 +1.38(+0.70%)
Sep 12, 2019 200.50 200.90 196.35 197.18 369,714 -3.27(-1.63%)
Sep 11, 2019 198.50 200.90 197.79 200.44 221,310 +2.27(+1.15%)
Sep 10, 2019 196.10 198.22 193.77 198.17 248,477 +2.21(+1.13%)
Sep 09, 2019 196.02 197.15 193.33 195.96 403,593 +0.41(+0.21%)
Sep 06, 2019 195.85 197.55 194.81 195.55 254,525 +0.69(+0.35%)
Sep 05, 2019 191.04 195.29 190.94 194.86 420,629 +5.17(+2.72%)
Sep 04, 2019 190.75 191.31 188.91 189.69 255,970 +0.47(+0.25%)
Sep 03, 2019 187.98 189.62 186.67 189.22 222,182 -0.87(-0.46%)
Aug 30, 2019 190.04 191.20 189.48 190.09 175,364 +1.57(+0.83%)
Aug 29, 2019 186.79 189.07 186.04 188.52 199,767 +3.93(+2.13%)
Aug 28, 2019 182.58 185.47 181.55 184.59 247,581 +1.09(+0.59%)
Aug 27, 2019 186.04 186.34 182.53 183.50 166,837 -1.82(-0.98%)
Aug 26, 2019 186.78 187.16 183.42 185.32 314,760 +0.32(+0.17%)
Aug 23, 2019 188.30 189.79 184.20 185.01 372,751 -3.87(-2.05%)
Aug 22, 2019 190.22 190.69 187.64 188.87 173,406 -0.81(-0.42%)
Aug 21, 2019 189.81 190.94 188.81 189.68 201,571 +1.74(+0.93%)
Aug 20, 2019 188.09 188.64 186.84 187.94 178,658 -0.66(-0.35%)
Aug 19, 2019 189.63 190.17 188.30 188.60 202,504 +1.29(+0.69%)
Aug 16, 2019 185.94 188.60 184.73 187.32 320,967 +2.60(+1.41%)
Aug 15, 2019 182.32 184.93 181.14 184.72 337,460 +2.84(+1.56%)
Aug 14, 2019 182.44 183.24 180.50 181.87 365,084 -2.65(-1.44%)
Aug 13, 2019 185.21 187.62 184.08 184.53 198,324 -0.15(-0.08%)
Aug 12, 2019 188.38 188.38 183.63 184.68 242,261 -4.94(-2.60%)
Aug 09, 2019 191.86 191.86 188.75 189.62 237,165 -2.50(-1.30%)
Aug 08, 2019 188.66 193.10 188.66 192.12 388,409 +4.30(+2.29%)
Aug 07, 2019 184.12 188.41 183.43 187.81 602,963 +1.15(+0.62%)
Aug 06, 2019 183.87 187.24 182.31 186.66 487,786 +3.93(+2.15%)
Aug 05, 2019 184.34 186.41 178.81 182.73 566,214 -4.01(-2.15%)
Aug 02, 2019 193.77 194.67 184.50 186.75 940,821 -7.99(-4.10%)
Aug 01, 2019 190.21 196.00 185.98 194.73 1,256,132 -12.04(-5.82%)
Jul 31, 2019 211.15 213.00 206.77 206.77 419,478 -4.38(-2.08%)
Jul 30, 2019 210.02 211.18 208.52 211.15 208,728 -0.64(-0.30%)
Jul 29, 2019 212.02 212.46 210.26 211.80 166,506 -0.11(-0.05%)
Jul 26, 2019 211.46 212.38 210.38 211.91 210,997 +0.54(+0.26%)
Jul 25, 2019 211.63 213.64 210.63 211.36 341,604 -0.27(-0.13%)
Jul 24, 2019 207.80 212.50 207.80 211.63 193,460 +3.05(+1.46%)
Jul 23, 2019 208.71 209.47 205.46 208.58 200,004 +1.32(+0.64%)
Jul 22, 2019 208.00 208.06 205.15 207.26 305,266 -1.07(-0.51%)
Jul 19, 2019 209.42 210.91 207.97 208.33 171,690 +0.14(+0.07%)
Jul 18, 2019 209.20 209.20 205.31 208.19 266,721 -1.34(-0.64%)
Jul 17, 2019 212.97 212.97 208.69 209.53 273,786 -4.35(-2.03%)
Jul 16, 2019 213.10 215.41 212.77 213.88 245,662 +1.18(+0.55%)
Jul 15, 2019 212.59 212.75 210.15 212.70 197,197 +0.16(+0.08%)
Jul 12, 2019 211.37 213.23 210.48 212.54 202,274 +1.78(+0.84%)
Jul 11, 2019 208.56 210.99 207.62 210.76 287,742 +2.10(+1.01%)
Jul 10, 2019 210.43 211.01 208.19 208.66 242,488 -0.77(-0.37%)
Jul 09, 2019 206.22 209.62 205.18 209.43 248,073 +2.18(+1.05%)
Jul 08, 2019 207.12 208.43 206.29 207.25 215,029 -1.54(-0.74%)
Jul 05, 2019 210.02 210.36 206.24 208.79 185,271 -1.99(-0.95%)
Jul 03, 2019 207.88 211.08 207.63 210.78 197,637 +3.11(+1.50%)
Jul 02, 2019 203.90 210.16 203.53 207.67 560,293 +4.39(+2.16%)
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.