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 (%)
Apr 30, 2019 199.54 201.06 198.45 200.76 365,097 +1.48(+0.74%)
Apr 29, 2019 200.09 201.62 198.83 199.29 268,219 -0.54(-0.27%)
Apr 26, 2019 201.39 201.82 199.01 199.83 283,373 -1.60(-0.80%)
Apr 25, 2019 203.57 204.34 199.10 201.43 295,125 -1.82(-0.90%)
Apr 24, 2019 203.85 204.54 202.41 203.25 305,055 -0.30(-0.15%)
Apr 23, 2019 198.93 204.83 198.93 203.55 392,607 +5.94(+3.00%)
Apr 22, 2019 198.75 198.75 196.67 197.62 192,736 -1.63(-0.82%)
Apr 18, 2019 199.38 200.79 198.73 199.25 192,463 +0.86(+0.43%)
Apr 17, 2019 199.79 201.13 197.54 198.39 293,684 -0.99(-0.50%)
Apr 16, 2019 198.60 200.00 197.90 199.38 276,505 +1.70(+0.86%)
Apr 15, 2019 197.62 197.79 195.86 197.69 483,268 -0.10(-0.05%)
Apr 12, 2019 197.60 198.45 196.90 197.79 365,192 +1.58(+0.80%)
Apr 11, 2019 191.48 197.16 190.79 196.21 403,961 +4.78(+2.50%)
Apr 10, 2019 191.80 191.97 190.14 191.43 226,705 -0.59(-0.31%)
Apr 09, 2019 192.08 193.46 190.50 192.01 520,523 -1.22(-0.63%)
Apr 08, 2019 190.51 193.47 189.59 193.23 230,559 +1.29(+0.67%)
Apr 05, 2019 189.18 192.00 189.18 191.94 282,154 +2.99(+1.58%)
Apr 04, 2019 188.46 191.48 188.46 188.96 266,304 +0.78(+0.42%)
Apr 03, 2019 191.13 191.33 186.81 188.17 304,409 -1.98(-1.04%)
Apr 02, 2019 191.93 192.13 189.91 190.16 296,566 -1.46(-0.76%)
Apr 01, 2019 188.28 191.88 188.24 191.62 401,514 +4.73(+2.53%)
Mar 29, 2019 186.43 187.28 186.18 186.89 301,333 +1.88(+1.02%)
Mar 28, 2019 183.37 185.22 182.81 185.01 221,059 +1.93(+1.05%)
Mar 27, 2019 178.77 185.40 177.69 183.08 381,316 -0.25(-0.14%)
Mar 26, 2019 184.64 185.65 181.37 183.33 355,942 -0.11(-0.06%)
Mar 25, 2019 183.47 184.68 182.04 183.44 286,108 +0.22(+0.12%)
Mar 22, 2019 186.24 186.76 181.85 183.22 531,935 -4.22(-2.25%)
Mar 21, 2019 184.01 188.13 184.01 187.44 191,548 +2.76(+1.49%)
Mar 20, 2019 185.06 186.51 183.89 184.68 334,012 -0.23(-0.12%)
Mar 19, 2019 187.78 188.97 184.09 184.91 363,581 -2.17(-1.16%)
Mar 18, 2019 184.68 187.86 183.73 187.08 365,606 +2.71(+1.47%)
Mar 15, 2019 186.96 187.86 182.68 184.38 1,268,196 -2.61(-1.39%)
Mar 14, 2019 187.59 187.83 185.15 186.98 570,900 -0.48(-0.25%)
Mar 13, 2019 184.49 189.00 184.49 187.46 500,295 +3.73(+2.03%)
Mar 12, 2019 181.25 183.85 180.06 183.73 723,062 +2.86(+1.58%)
Mar 11, 2019 177.94 181.16 177.02 180.87 628,771 +0.36(+0.20%)
Mar 08, 2019 180.09 180.74 179.19 180.51 337,365 -1.21(-0.67%)
Mar 07, 2019 183.59 183.59 179.91 181.72 568,318 -2.81(-1.52%)
Mar 06, 2019 186.57 188.22 184.03 184.52 323,193 -1.70(-0.91%)
Mar 05, 2019 186.67 187.71 185.70 186.22 536,883 +0.07(+0.04%)
Mar 04, 2019 191.19 191.57 185.46 186.14 500,201 -3.27(-1.73%)
Mar 01, 2019 189.77 190.81 186.83 189.42 482,156 +0.53(+0.28%)
Feb 28, 2019 189.58 192.25 186.71 188.89 593,031 -0.75(-0.39%)
Feb 27, 2019 190.92 192.06 188.94 189.63 288,243 -1.62(-0.84%)
Feb 26, 2019 192.43 194.06 191.19 191.25 500,836 -1.42(-0.73%)
Feb 25, 2019 197.23 197.52 192.16 192.66 533,528 -3.17(-1.62%)
Feb 22, 2019 195.84 197.16 195.08 195.83 347,675 +0.06(+0.03%)
Feb 21, 2019 198.56 199.17 194.67 195.77 238,203 -2.64(-1.33%)
Feb 20, 2019 196.44 198.94 195.82 198.41 336,144 +2.54(+1.30%)
Feb 19, 2019 196.44 196.96 194.31 195.87 372,193 -1.53(-0.77%)
Feb 15, 2019 194.55 201.83 194.55 197.40 534,460 +4.69(+2.43%)
Feb 14, 2019 185.76 196.59 181.75 192.71 732,649 -1.36(-0.70%)
Feb 13, 2019 192.76 194.91 192.43 194.06 291,658 +1.55(+0.80%)
Feb 12, 2019 190.61 194.91 190.46 192.52 289,920 +3.34(+1.77%)
Feb 11, 2019 188.97 190.12 187.64 189.17 371,788 +1.16(+0.62%)
Feb 08, 2019 188.12 188.99 186.21 188.01 346,252 -0.88(-0.47%)
Feb 07, 2019 188.65 189.55 186.62 188.90 281,674 -0.75(-0.39%)
Feb 06, 2019 189.91 190.94 188.75 189.64 352,749 -0.67(-0.35%)
Feb 05, 2019 189.79 190.53 187.61 190.31 239,544 +0.43(+0.23%)
Feb 04, 2019 185.42 189.93 185.42 189.88 279,259 +4.46(+2.40%)
Feb 01, 2019 186.60 187.95 184.32 185.42 413,366 -0.07(-0.04%)
Jan 31, 2019 186.60 187.76 184.77 185.49 443,433 -2.10(-1.12%)
Jan 30, 2019 186.83 188.54 183.24 187.59 255,186 +2.10(+1.13%)
Jan 29, 2019 184.23 187.28 183.85 185.49 198,740 +1.68(+0.91%)
Jan 28, 2019 179.84 183.91 179.46 183.81 283,507 +2.25(+1.24%)
Jan 25, 2019 180.78 183.76 180.24 181.56 298,616 +2.72(+1.52%)
Jan 24, 2019 177.25 180.21 176.27 178.84 217,512 +2.19(+1.24%)
Jan 23, 2019 174.60 179.66 173.88 176.65 281,089 +0.10(+0.06%)
Jan 22, 2019 179.30 179.31 175.28 176.55 394,527 -3.41(-1.89%)
Jan 18, 2019 177.90 181.18 177.90 179.96 352,374 +2.85(+1.61%)
Jan 17, 2019 174.32 178.90 174.32 177.11 336,785 +1.39(+0.79%)
Jan 16, 2019 176.88 177.44 174.12 175.72 394,631 -1.72(-0.97%)
Jan 15, 2019 175.85 177.98 175.04 177.44 486,873 +1.31(+0.74%)
Jan 14, 2019 173.68 177.03 172.60 176.13 761,927 +1.36(+0.78%)
Jan 11, 2019 172.51 175.00 170.15 174.77 675,365 +1.79(+1.03%)
Jan 10, 2019 172.51 173.24 169.88 172.98 722,417 +0.21(+0.12%)
Jan 09, 2019 175.20 175.20 170.71 172.78 675,917 -2.13(-1.22%)
Jan 08, 2019 178.15 178.62 173.62 174.91 540,260 -1.19(-0.67%)
Jan 07, 2019 175.14 178.06 172.76 176.09 464,842 +0.42(+0.24%)
Jan 04, 2019 172.43 176.75 172.22 175.67 359,608 +6.00(+3.54%)
Jan 03, 2019 172.04 172.24 168.13 169.67 544,579 -3.34(-1.93%)
Jan 02, 2019 168.57 173.31 167.76 173.01 393,344 +2.02(+1.18%)
Dec 31, 2018 169.69 172.84 169.69 170.99 525,556 +1.92(+1.14%)
Dec 28, 2018 169.59 171.67 167.87 169.07 460,446 +0.54(+0.32%)
Dec 27, 2018 161.63 168.53 161.31 168.53 530,051 +3.42(+2.07%)
Dec 26, 2018 159.81 165.35 156.69 165.10 478,905 +6.05(+3.80%)
Dec 24, 2018 159.63 161.80 156.16 159.06 379,865 -2.27(-1.41%)
Dec 21, 2018 165.21 168.10 161.22 161.33 926,791 -5.09(-3.06%)
Dec 20, 2018 168.40 173.41 164.29 166.42 491,133 -3.17(-1.87%)
Dec 19, 2018 176.14 179.55 168.63 169.59 552,633 -7.49(-4.23%)
Dec 18, 2018 178.35 181.05 176.37 177.08 420,726 -0.24(-0.14%)
Dec 17, 2018 177.69 181.59 175.69 177.32 448,843 -0.84(-0.47%)
Dec 14, 2018 177.33 181.30 176.96 178.17 475,582 -1.25(-0.70%)
Dec 13, 2018 182.10 182.10 178.13 179.42 435,442 -2.65(-1.46%)
Dec 12, 2018 182.20 186.06 181.45 182.07 377,629 +1.82(+1.01%)
Dec 11, 2018 182.09 182.96 178.21 180.24 465,121 +0.94(+0.53%)
Dec 10, 2018 180.59 183.29 175.81 179.30 722,363 +0.96(+0.54%)
Dec 07, 2018 182.03 185.09 178.09 178.34 510,308 -3.95(-2.17%)
Dec 06, 2018 179.43 182.43 174.85 182.29 1,084,706 -0.66(-0.36%)
Dec 04, 2018 192.00 194.39 182.45 182.95 678,481 -9.26(-4.82%)
Dec 03, 2018 196.31 197.18 190.82 192.21 695,071 -1.41(-0.73%)
Nov 30, 2018 193.11 194.54 192.00 193.62 416,816 +0.58(+0.30%)
Nov 29, 2018 191.25 194.08 190.24 193.04 341,868 +1.57(+0.82%)
Nov 28, 2018 183.33 191.52 183.02 191.47 422,791 +8.84(+4.84%)
Nov 27, 2018 189.61 190.65 180.37 182.62 672,886 -7.87(-4.13%)
Nov 26, 2018 191.19 193.33 190.01 190.49 340,425 +1.20(+0.63%)
Nov 23, 2018 187.60 191.13 187.60 189.29 115,212 +1.01(+0.54%)
Nov 21, 2018 188.28 188.28 188.28 0 +0.62(+0.33%)
Nov 20, 2018 185.39 188.64 183.76 187.66 409,612 -1.90(-1.00%)
Nov 19, 2018 194.12 194.12 188.54 189.56 506,017 -4.11(-2.12%)
Nov 16, 2018 191.27 194.87 189.92 193.67 329,658 +1.20(+0.62%)
Nov 15, 2018 189.17 194.21 188.53 192.47 314,882 +1.46(+0.76%)
Nov 14, 2018 192.55 194.48 190.32 191.01 463,692 +0.24(+0.13%)
Nov 13, 2018 190.38 192.85 189.05 190.77 470,819 -0.85(-0.44%)
Nov 12, 2018 199.11 199.56 190.96 191.62 786,562 -8.52(-4.26%)
Nov 09, 2018 194.11 200.85 191.72 200.14 636,855 +3.21(+1.63%)
Nov 08, 2018 213.87 216.60 191.79 196.92 1,379,951 -12.55(-5.99%)
Nov 07, 2018 205.61 210.69 202.68 209.47 459,589 +5.44(+2.67%)
Nov 06, 2018 202.13 206.00 201.57 204.03 363,432 +1.55(+0.76%)
Nov 05, 2018 198.02 203.17 196.96 202.48 404,610 +5.17(+2.62%)
Nov 02, 2018 201.23 202.86 196.86 197.31 536,058 -3.12(-1.56%)
Nov 01, 2018 195.56 201.14 195.56 200.43 325,190 +4.92(+2.52%)
Oct 31, 2018 194.09 199.25 194.09 195.51 475,733 +3.87(+2.02%)
Oct 30, 2018 185.87 191.87 185.23 191.64 427,531 +4.98(+2.67%)
Oct 29, 2018 196.53 196.53 185.15 186.66 729,532 -7.40(-3.81%)
Oct 26, 2018 194.43 197.18 192.94 194.06 435,484 -1.95(-1.00%)
Oct 25, 2018 199.46 200.75 194.91 196.01 544,660 -2.46(-1.24%)
Oct 24, 2018 208.82 208.82 198.13 198.47 421,874 -9.89(-4.75%)
Oct 23, 2018 208.11 212.89 207.62 208.36 488,434 -3.01(-1.42%)
Oct 22, 2018 210.71 211.72 208.38 211.37 463,703 +1.59(+0.76%)
Oct 19, 2018 210.05 212.36 208.60 209.77 402,965 +1.08(+0.52%)
Oct 18, 2018 207.13 210.43 204.88 208.69 345,362 +0.08(+0.04%)
Oct 17, 2018 210.31 211.09 207.83 208.61 259,243 -1.94(-0.92%)
Oct 16, 2018 210.30 210.79 207.46 210.55 333,601 +1.15(+0.55%)
Oct 15, 2018 204.22 210.90 204.01 209.41 436,152 +6.94(+3.43%)
Oct 12, 2018 211.31 212.50 200.06 202.46 803,696 -6.11(-2.93%)
Oct 11, 2018 216.96 216.96 207.86 208.57 726,680 -13.27(-5.98%)
Oct 10, 2018 231.23 231.38 221.55 221.85 388,778 -9.75(-4.21%)
Oct 09, 2018 233.58 234.03 230.73 231.59 210,360 -2.09(-0.90%)
Oct 08, 2018 233.60 234.74 232.69 233.69 574,704 -0.12(-0.05%)
Oct 05, 2018 232.54 233.94 231.45 233.81 239,589 +2.46(+1.06%)
Oct 04, 2018 231.58 233.09 229.46 231.35 193,805 -0.23(-0.10%)
Oct 03, 2018 230.54 232.80 229.66 231.58 317,409 +2.44(+1.07%)
Oct 02, 2018 230.92 231.16 228.37 229.14 329,970 -1.18(-0.51%)
Oct 01, 2018 230.73 231.11 228.58 230.32 251,500 +1.16(+0.51%)
Sep 28, 2018 229.09 230.32 224.77 229.16 215,563 +0.08(+0.03%)
Sep 27, 2018 229.01 231.50 227.95 229.08 236,625 +0.67(+0.29%)
Sep 26, 2018 229.69 229.87 226.27 228.41 276,264 -0.51(-0.22%)
Sep 25, 2018 227.90 230.74 227.64 228.91 289,621 +1.65(+0.72%)
Sep 24, 2018 228.06 229.08 225.40 227.27 288,864 -1.56(-0.68%)
Sep 21, 2018 224.10 229.88 224.10 228.83 828,169 +5.06(+2.26%)
Sep 20, 2018 226.42 227.01 220.97 223.76 512,081 -1.77(-0.79%)
Sep 19, 2018 230.16 232.04 224.76 225.53 518,149 -5.34(-2.31%)
Sep 18, 2018 230.43 232.07 230.29 230.88 308,634 +0.46(+0.20%)
Sep 17, 2018 225.91 230.98 224.36 230.42 337,828 +4.11(+1.82%)
Sep 14, 2018 223.29 227.13 223.29 226.31 292,669 +3.54(+1.59%)
Sep 13, 2018 220.22 222.93 219.88 222.77 202,284 +2.80(+1.27%)
Sep 12, 2018 220.14 221.00 216.88 219.97 219,300 +1.84(+0.84%)
Sep 11, 2018 221.62 221.90 217.57 218.13 581,190 -3.63(-1.64%)
Sep 10, 2018 220.85 222.97 220.41 221.76 272,184 +1.90(+0.86%)
Sep 07, 2018 221.48 221.48 218.10 219.87 164,941 -2.18(-0.98%)
Sep 06, 2018 218.99 223.32 218.97 222.04 245,641 +3.19(+1.46%)
Sep 05, 2018 216.95 219.44 215.53 218.86 361,675 +1.10(+0.51%)
Sep 04, 2018 218.19 218.97 216.80 217.76 299,209 -1.01(-0.46%)
Aug 31, 2018 218.77 218.77 218.77 0 +3.12(+1.45%)
Aug 30, 2018 219.96 220.28 215.15 215.65 237,594 -4.61(-2.09%)
Aug 29, 2018 220.98 221.79 219.31 220.25 197,873 -1.37(-0.62%)
Aug 28, 2018 223.40 223.90 220.33 221.62 326,079 -2.00(-0.89%)
Aug 27, 2018 222.30 224.71 220.99 223.62 178,017 +2.69(+1.22%)
Aug 24, 2018 220.54 221.24 218.38 220.93 471,950 +0.50(+0.23%)
Aug 23, 2018 223.65 223.69 219.70 220.43 312,708 -3.44(-1.54%)
Aug 22, 2018 225.16 225.33 223.25 223.88 215,182 -2.29(-1.01%)
Aug 21, 2018 221.28 226.62 220.98 226.17 414,715 +4.34(+1.96%)
Aug 20, 2018 221.36 222.70 220.03 221.82 200,579 +1.20(+0.54%)
Aug 17, 2018 218.51 221.39 216.73 220.63 235,022 +2.53(+1.16%)
Aug 16, 2018 217.22 221.21 216.09 218.09 332,107 +3.30(+1.54%)
Aug 15, 2018 215.84 216.50 213.99 214.79 327,192 -2.29(-1.06%)
Aug 14, 2018 215.29 219.11 214.98 217.09 310,970 +2.46(+1.15%)
Aug 13, 2018 212.22 215.95 211.66 214.62 282,893 +2.40(+1.13%)
Aug 10, 2018 210.54 214.22 209.63 212.22 315,044 +1.07(+0.51%)
Aug 09, 2018 209.68 212.78 208.96 211.15 253,722 +1.63(+0.78%)
Aug 08, 2018 208.97 210.17 207.56 209.52 264,846 +1.00(+0.48%)
Aug 07, 2018 208.15 209.24 207.77 208.52 293,205 +0.12(+0.06%)
Aug 06, 2018 210.73 212.47 206.71 208.40 333,570 -2.14(-1.02%)
Aug 03, 2018 216.17 216.52 210.38 210.54 891,449 -4.28(-1.99%)
Aug 02, 2018 205.80 215.35 203.89 214.82 598,909 +10.05(+4.91%)
Aug 01, 2018 208.19 209.38 204.62 204.76 512,406 -3.18(-1.53%)
Jul 31, 2018 204.66 209.21 203.82 207.94 451,623 +4.51(+2.22%)
Jul 30, 2018 206.75 208.03 202.93 203.43 228,478 -3.34(-1.61%)
Jul 27, 2018 206.79 209.19 205.87 206.76 229,418 +0.49(+0.24%)
Jul 26, 2018 202.67 207.08 201.54 206.27 493,529 +3.42(+1.68%)
Jul 25, 2018 201.52 203.41 198.14 202.85 365,454 +0.33(+0.16%)
Jul 24, 2018 203.55 204.94 201.03 202.52 263,670 +0.18(+0.09%)
Jul 23, 2018 203.01 204.18 201.57 202.35 299,973 -0.49(-0.24%)
Jul 20, 2018 202.22 203.89 202.03 202.84 282,413 -0.05(-0.03%)
Jul 19, 2018 203.43 204.99 201.50 202.89 254,048 -1.12(-0.55%)
Jul 18, 2018 203.31 205.22 202.34 204.00 469,316 +0.93(+0.46%)
Jul 17, 2018 202.02 203.61 201.89 203.08 288,239 +0.58(+0.29%)
Jul 16, 2018 201.25 203.63 201.25 202.50 257,398 +1.76(+0.88%)
Jul 13, 2018 198.71 201.64 198.60 200.74 250,674 +1.87(+0.94%)
Jul 12, 2018 199.57 200.09 197.85 198.87 336,701 +0.88(+0.45%)
Jul 11, 2018 197.36 199.62 197.09 197.98 280,394 -1.44(-0.72%)
Jul 10, 2018 199.29 201.17 197.42 199.42 301,389 +0.54(+0.27%)
Jul 09, 2018 195.31 199.63 195.31 198.88 370,295 +4.69(+2.41%)
Jul 06, 2018 194.03 195.83 192.31 194.19 183,821 +0.07(+0.04%)
Jul 05, 2018 194.59 194.59 190.86 194.12 300,796 +0.70(+0.36%)
Jul 03, 2018 193.42 193.42 193.42 0 -0.50(-0.26%)
Jul 02, 2018 191.91 194.82 190.43 193.92 502,076 +0.49(+0.25%)
Jun 29, 2018 192.59 195.65 191.00 193.43 585,306 +0.88(+0.46%)
Jun 28, 2018 189.75 193.18 189.16 192.55 325,200 +2.80(+1.48%)
Jun 27, 2018 191.51 194.11 189.74 189.75 356,764 -1.28(-0.67%)
Jun 26, 2018 191.12 192.60 189.16 191.02 565,355 +0.06(+0.03%)
Jun 25, 2018 188.29 192.02 187.79 190.96 365,091 +0.95(+0.50%)
Jun 22, 2018 190.51 190.87 188.28 190.01 397,666 +1.13(+0.60%)
Jun 21, 2018 189.92 191.17 187.86 188.88 474,091 -1.98(-1.04%)
Jun 20, 2018 192.63 192.83 190.61 190.86 381,275 -0.55(-0.29%)
Jun 19, 2018 196.24 196.24 190.59 191.41 412,053 -6.44(-3.26%)
Jun 18, 2018 194.65 198.47 194.65 197.86 306,016 +1.10(+0.56%)
Jun 15, 2018 196.98 193.74 196.76 753,918 +0.51(+0.26%)
Jun 14, 2018 198.08 198.47 195.24 196.25 301,562 -0.63(-0.32%)
Jun 13, 2018 198.03 198.81 196.44 196.88 407,461 -1.01(-0.51%)
Jun 12, 2018 200.66 201.16 197.28 197.89 333,071 -3.59(-1.78%)
Jun 11, 2018 201.65 202.82 201.11 201.48 217,283 -0.48(-0.24%)
Jun 08, 2018 198.20 202.20 197.10 201.96 515,224 +3.39(+1.71%)
Jun 07, 2018 201.28 202.28 196.29 198.57 522,333 -2.35(-1.17%)
Jun 06, 2018 201.24 200.92 457,755 +2.20(+1.11%)
Jun 05, 2018 200.58 201.37 198.60 198.71 455,875 -1.40(-0.70%)
Jun 04, 2018 200.16 201.67 199.23 200.12 808,216 +0.91(+0.46%)
Jun 01, 2018 198.10 200.47 198.10 199.21 559,837 +1.95(+0.99%)
May 31, 2018 199.03 199.70 196.80 197.25 373,715 -1.44(-0.73%)
May 30, 2018 196.80 199.78 194.98 198.70 330,328 +2.90(+1.48%)
May 29, 2018 198.31 199.87 194.94 195.80 650,946 -4.72(-2.35%)
May 25, 2018 200.52 200.52 200.52 0 -2.46(-1.21%)
May 24, 2018 198.35 203.53 198.35 202.98 523,257 +5.13(+2.59%)
May 23, 2018 194.45 198.51 194.42 197.85 355,034 +1.53(+0.78%)
May 22, 2018 198.91 198.91 195.11 196.32 346,070 -1.79(-0.90%)
May 21, 2018 198.60 200.97 197.67 198.11 392,290 +0.96(+0.49%)
May 18, 2018 196.50 197.88 196.07 197.15 374,496 +0.70(+0.36%)
May 17, 2018 195.68 198.09 195.30 196.44 486,002 +0.26(+0.13%)
May 16, 2018 194.40 197.46 194.40 196.19 468,202 +2.02(+1.04%)
May 15, 2018 194.00 194.97 193.14 194.17 470,291 -0.12(-0.06%)
May 14, 2018 195.66 196.20 189.67 194.28 942,575 -1.53(-0.78%)
May 11, 2018 197.89 198.71 194.98 195.81 529,481 -1.98(-1.00%)
May 10, 2018 196.99 199.93 196.81 197.79 549,016 +0.76(+0.39%)
May 09, 2018 199.23 199.74 196.45 197.03 1,126,029 -0.24(-0.12%)
May 08, 2018 191.90 197.38 191.45 197.27 1,023,036 +5.31(+2.77%)
May 07, 2018 187.15 193.24 187.05 191.96 887,964 +4.61(+2.46%)
May 04, 2018 184.02 187.62 179.57 187.35 1,406,291 +2.96(+1.61%)
May 03, 2018 203.12 203.12 183.45 184.39 1,615,058 -21.73(-10.54%)
May 02, 2018 207.91 211.50 204.88 206.12 665,040 -2.63(-1.26%)
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.