Skip to main content

Huntington Ingalls Industries (NY: HII )

269.60 +4.19 (+1.58%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 238.38 238.94 232.83 234.76 426,815 -4.33(-1.81%)
Jan 30, 2020 235.29 239.23 235.29 239.08 300,669 +1.32(+0.56%)
Jan 29, 2020 247.43 247.64 235.73 237.76 675,031 -8.96(-3.63%)
Jan 28, 2020 247.22 249.10 244.07 246.72 355,260 +0.17(+0.07%)
Jan 27, 2020 244.71 247.78 243.95 246.55 257,137 -2.12(-0.85%)
Jan 24, 2020 249.83 249.87 246.83 248.67 252,487 -0.57(-0.23%)
Jan 23, 2020 247.65 250.24 246.79 249.24 186,066 +1.22(+0.49%)
Jan 22, 2020 248.39 249.22 246.19 248.01 271,563 -2.55(-1.02%)
Jan 21, 2020 249.15 251.48 248.22 250.56 332,254 +0.68(+0.27%)
Jan 17, 2020 250.30 250.40 248.95 249.88 224,025 +1.12(+0.45%)
Jan 16, 2020 247.68 249.20 247.15 248.76 382,728 +2.22(+0.90%)
Jan 15, 2020 244.37 248.25 244.37 246.54 263,504 +2.44(+1.00%)
Jan 14, 2020 245.97 245.97 243.24 244.10 342,858 -3.09(-1.25%)
Jan 13, 2020 244.02 247.68 243.02 247.19 206,009 +3.49(+1.43%)
Jan 10, 2020 248.47 251.59 243.36 243.70 427,260 -4.56(-1.84%)
Jan 09, 2020 242.78 249.17 241.99 248.26 1,069,549 +6.34(+2.62%)
Jan 08, 2020 241.67 245.35 239.53 241.92 1,172,919 +1.35(+0.56%)
Jan 07, 2020 238.35 241.35 236.60 240.57 481,347 +2.21(+0.93%)
Jan 06, 2020 239.23 240.40 236.43 238.35 505,467 +1.35(+0.57%)
Jan 03, 2020 227.74 237.28 226.58 237.01 453,609 +6.88(+2.99%)
Jan 02, 2020 226.66 230.12 225.77 230.12 227,724 +4.47(+1.98%)
Dec 31, 2019 226.57 228.04 225.21 225.66 159,208 -0.84(-0.37%)
Dec 30, 2019 226.19 227.76 225.38 226.49 136,707 +0.67(+0.29%)
Dec 27, 2019 227.92 228.33 225.65 225.82 165,767 -1.38(-0.61%)
Dec 26, 2019 228.60 229.17 226.01 227.20 161,099 -1.25(-0.55%)
Dec 24, 2019 230.40 230.84 227.96 228.45 102,840 -1.35(-0.59%)
Dec 23, 2019 229.06 231.55 227.64 229.80 225,476 +1.24(+0.54%)
Dec 20, 2019 233.88 233.88 226.91 228.56 641,168 -0.12(-0.05%)
Dec 19, 2019 226.35 228.75 225.56 228.68 372,403 +2.28(+1.01%)
Dec 18, 2019 227.16 227.20 225.09 226.40 323,355 -0.62(-0.27%)
Dec 17, 2019 227.11 227.27 225.38 227.02 257,835 +0.08(+0.04%)
Dec 16, 2019 227.24 228.24 226.01 226.94 240,973 +0.96(+0.43%)
Dec 13, 2019 227.71 230.07 225.47 225.98 196,564 -2.98(-1.30%)
Dec 12, 2019 228.18 230.51 228.12 228.96 251,147 +0.73(+0.32%)
Dec 11, 2019 226.72 228.27 225.38 228.23 271,793 +1.76(+0.78%)
Dec 10, 2019 228.02 228.63 226.04 226.46 232,538 -1.30(-0.57%)
Dec 09, 2019 227.28 228.62 225.57 227.77 270,929 -0.16(-0.07%)
Dec 06, 2019 229.20 229.54 227.61 227.93 279,948 +1.24(+0.55%)
Dec 05, 2019 229.53 229.87 225.98 226.69 434,451 -2.22(-0.97%)
Dec 04, 2019 225.13 229.86 224.86 228.91 495,606 +4.75(+2.12%)
Dec 03, 2019 223.15 225.70 222.71 224.16 424,009 -0.74(-0.33%)
Dec 02, 2019 225.47 226.54 223.47 224.90 483,294 -1.47(-0.65%)
Nov 29, 2019 226.60 228.34 224.95 226.37 158,985 -0.79(-0.35%)
Nov 27, 2019 224.13 227.30 223.09 227.16 261,603 +3.76(+1.68%)
Nov 26, 2019 224.52 225.25 223.04 223.40 397,328 +0.22(+0.10%)
Nov 25, 2019 224.52 225.01 222.52 223.18 317,384 -0.58(-0.26%)
Nov 22, 2019 225.82 226.39 222.30 223.76 365,955 -0.82(-0.37%)
Nov 21, 2019 227.05 227.13 223.82 224.59 378,730 -3.16(-1.39%)
Nov 20, 2019 229.67 230.64 226.30 227.75 361,997 -2.73(-1.19%)
Nov 19, 2019 231.83 233.62 230.42 230.48 285,473 -0.67(-0.29%)
Nov 18, 2019 229.34 231.24 228.95 231.15 398,628 +1.07(+0.47%)
Nov 15, 2019 229.39 232.15 229.39 230.08 313,373 +1.31(+0.57%)
Nov 14, 2019 227.10 229.89 227.10 228.77 396,387 +0.81(+0.35%)
Nov 13, 2019 225.81 228.90 224.18 227.97 355,247 +0.48(+0.21%)
Nov 12, 2019 224.98 229.52 224.42 227.48 342,869 +1.84(+0.82%)
Nov 11, 2019 223.93 227.51 222.29 225.64 335,681 +0.62(+0.27%)
Nov 08, 2019 224.90 226.55 222.81 225.02 506,398 +0.68(+0.30%)
Nov 07, 2019 214.98 227.64 210.50 224.34 717,942 +14.74(+7.03%)
Nov 06, 2019 206.04 209.59 206.01 209.59 322,980 +3.45(+1.67%)
Nov 05, 2019 205.16 206.39 203.28 206.15 317,367 +1.24(+0.60%)
Nov 04, 2019 207.74 207.74 203.93 204.91 268,746 -1.32(-0.64%)
Nov 01, 2019 203.54 207.95 203.50 206.23 391,409 +4.09(+2.03%)
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%)
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.