Huntington Ingalls Industries (NY: HII )

212.14 USD -2.56 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 204.34 205.27 202.75 205.12 245,200 +0.26(+0.13%)
May 30, 2019 204.86 207.00 204.25 204.86 217,817 +0.47(+0.23%)
May 29, 2019 204.51 206.08 203.38 204.39 254,062 -0.20(-0.10%)
May 28, 2019 205.50 206.54 204.52 204.59 346,919 -0.95(-0.46%)
May 24, 2019 205.34 206.63 203.99 205.54 186,800 +1.22(+0.60%)
May 23, 2019 207.49 208.40 202.14 204.32 323,963 -5.70(-2.71%)
May 22, 2019 211.43 211.43 209.35 210.02 203,938 -1.96(-0.92%)
May 21, 2019 211.31 212.38 210.00 211.98 184,057 +2.03(+0.97%)
May 20, 2019 206.48 210.79 206.48 209.95 243,817 +2.95(+1.43%)
May 17, 2019 207.13 209.14 206.42 207.00 218,600 -1.73(-0.83%)
May 16, 2019 206.40 210.53 205.88 208.73 281,371 +3.72(+1.81%)
May 15, 2019 203.94 206.16 202.01 205.01 167,112 -0.73(-0.35%)
May 14, 2019 205.64 207.92 204.48 205.74 190,818 +0.46(+0.22%)
May 13, 2019 205.15 206.10 202.62 205.28 418,033 -3.26(-1.56%)
May 10, 2019 207.02 208.90 204.38 208.54 316,600 +1.16(+0.56%)
May 09, 2019 205.42 208.34 204.22 207.38 305,176 +0.46(+0.22%)
May 08, 2019 207.92 209.31 204.93 206.92 407,758 -1.63(-0.78%)
May 07, 2019 208.74 210.07 206.82 208.55 360,857 -2.09(-0.99%)
May 06, 2019 207.71 211.10 207.71 210.64 337,018 -1.39(-0.66%)
May 03, 2019 207.63 213.08 207.07 212.03 421,600 +4.40(+2.12%)
May 02, 2019 215.59 216.50 200.57 207.63 881,243 -15.51(-6.95%)
May 01, 2019 223.60 225.98 222.98 223.14 223,097 +0.56(+0.25%)
Apr 30, 2019 221.22 222.91 220.01 222.58 329,314 +1.64(+0.74%)
Apr 29, 2019 221.83 223.52 220.43 220.94 241,931 -0.60(-0.27%)
Apr 26, 2019 223.27 223.75 220.63 221.54 255,600 -1.78(-0.80%)
Apr 25, 2019 225.69 226.54 220.74 223.32 266,200 -2.02(-0.90%)
Apr 24, 2019 226.00 226.77 224.41 225.34 275,157 -0.33(-0.15%)
Apr 23, 2019 220.55 227.09 220.55 225.67 354,128 +6.58(+3.00%)
Apr 22, 2019 220.35 220.35 218.04 219.09 173,846 -1.81(-0.82%)
Apr 18, 2019 221.04 222.61 220.32 220.90 173,600 +0.95(+0.43%)
Apr 17, 2019 221.50 222.99 219.00 219.95 264,900 -1.10(-0.50%)
Apr 16, 2019 220.18 221.73 219.40 221.05 249,405 +1.88(+0.86%)
Apr 15, 2019 219.09 219.28 217.14 219.17 435,903 -0.11(-0.05%)
Apr 12, 2019 219.07 220.01 218.30 219.28 329,400 +1.75(+0.80%)
Apr 11, 2019 212.29 218.58 211.52 217.53 364,369 +5.30(+2.50%)
Apr 10, 2019 212.64 212.83 210.80 212.23 204,486 -0.65(-0.31%)
Apr 09, 2019 212.95 214.48 211.20 212.88 469,507 -1.35(-0.63%)
Apr 08, 2019 211.21 214.49 210.19 214.23 207,962 +1.43(+0.67%)
Apr 05, 2019 209.74 212.86 209.74 212.80 254,500 +3.31(+1.58%)
Apr 04, 2019 208.94 212.29 208.94 209.49 240,204 +0.87(+0.42%)
Apr 03, 2019 211.90 212.12 207.11 208.62 274,574 -2.20(-1.04%)
Apr 02, 2019 212.78 213.01 210.54 210.82 267,500 -1.62(-0.76%)
Apr 01, 2019 208.74 212.73 208.70 212.44 362,162 +5.24(+2.53%)
Mar 29, 2019 206.69 207.63 206.41 207.20 271,800 +2.09(+1.02%)
Mar 28, 2019 203.30 205.35 202.68 205.11 199,393 +2.14(+1.05%)
Mar 27, 2019 198.20 205.55 197.00 202.97 343,943 -0.28(-0.14%)
Mar 26, 2019 204.70 205.82 201.07 203.25 321,056 -0.12(-0.06%)
Mar 25, 2019 203.41 204.75 201.82 203.37 258,067 +0.24(+0.12%)
Mar 22, 2019 206.48 207.05 201.61 203.13 479,800 -4.68(-2.25%)
Mar 21, 2019 204.00 208.57 204.00 207.81 172,775 +3.06(+1.49%)
Mar 20, 2019 205.17 206.78 203.87 204.75 301,276 -0.25(-0.12%)
Mar 19, 2019 208.19 209.50 204.09 205.00 327,947 -2.41(-1.16%)
Mar 18, 2019 204.75 208.27 203.69 207.41 329,773 +3.00(+1.47%)
Mar 15, 2019 207.27 208.27 202.53 204.41 1,143,900 -2.89(-1.39%)
Mar 14, 2019 207.97 208.24 205.27 207.30 514,946 -0.53(-0.26%)
Mar 13, 2019 204.54 209.54 204.54 207.83 451,261 +4.14(+2.03%)
Mar 12, 2019 200.94 203.83 199.63 203.69 652,195 +3.17(+1.58%)
Mar 11, 2019 197.28 200.85 196.26 200.52 567,145 +0.40(+0.20%)
Mar 08, 2019 199.66 200.38 198.66 200.12 304,300 -1.34(-0.67%)
Mar 07, 2019 203.54 203.54 199.46 201.46 512,617 -3.11(-1.52%)
Mar 06, 2019 206.84 208.67 204.03 204.57 291,517 -1.88(-0.91%)
Mar 05, 2019 206.95 208.11 205.88 206.45 484,263 +0.08(+0.04%)
Mar 04, 2019 211.97 212.39 205.61 206.37 451,176 -3.63(-1.73%)
Mar 01, 2019 210.39 211.54 207.13 210.00 434,900 +0.59(+0.28%)
Feb 28, 2019 210.18 213.13 207.00 209.41 534,908 -0.83(-0.39%)
Feb 27, 2019 211.67 212.93 209.46 210.24 259,993 -1.79(-0.84%)
Feb 26, 2019 213.34 215.15 211.96 212.03 451,749 -1.57(-0.74%)
Feb 25, 2019 218.66 218.98 213.04 213.60 481,237 -3.51(-1.62%)
Feb 22, 2019 217.12 218.58 216.27 217.11 313,600 +0.07(+0.03%)
Feb 21, 2019 220.13 220.81 215.82 217.04 214,857 -3.79(-1.72%)
Feb 20, 2019 218.64 221.42 217.95 220.83 302,018 +2.83(+1.30%)
Feb 19, 2019 218.64 219.21 216.27 218.00 334,407 -1.70(-0.77%)
Feb 15, 2019 216.53 224.64 216.53 219.70 480,200 +5.22(+2.43%)
Feb 14, 2019 206.75 218.80 202.29 214.48 658,268 -1.51(-0.70%)
Feb 13, 2019 214.54 216.94 214.17 215.99 262,048 +1.72(+0.80%)
Feb 12, 2019 212.15 216.93 211.98 214.27 260,487 +3.72(+1.77%)
Feb 11, 2019 210.32 211.60 208.84 210.55 334,043 +1.29(+0.62%)
Feb 08, 2019 209.38 210.34 207.25 209.26 311,100 -0.98(-0.47%)
Feb 07, 2019 209.97 210.97 207.71 210.24 253,078 -0.83(-0.39%)
Feb 06, 2019 211.37 212.52 210.08 211.07 316,937 -0.74(-0.35%)
Feb 05, 2019 211.24 212.06 208.81 211.81 215,225 +0.48(+0.23%)
Feb 04, 2019 206.37 211.39 206.37 211.33 250,908 +4.96(+2.40%)
Feb 01, 2019 207.69 209.19 205.15 206.37 371,400 -0.08(-0.04%)
Jan 31, 2019 207.68 208.98 205.65 206.45 398,415 -2.34(-1.12%)
Jan 30, 2019 207.94 209.84 203.94 208.79 229,279 +2.34(+1.13%)
Jan 29, 2019 205.05 208.45 204.62 206.45 178,564 +1.87(+0.91%)
Jan 28, 2019 200.16 204.69 199.74 204.58 254,725 +2.50(+1.24%)
Jan 25, 2019 201.21 204.53 200.61 202.08 268,300 +3.03(+1.52%)
Jan 24, 2019 197.28 200.57 196.19 199.05 195,430 +2.44(+1.24%)
Jan 23, 2019 194.33 199.96 193.53 196.61 252,552 +0.11(+0.06%)
Jan 22, 2019 199.56 199.57 195.09 196.50 354,474 -3.79(-1.89%)
Jan 18, 2019 198.00 201.65 198.00 200.29 316,600 +3.17(+1.61%)
Jan 17, 2019 194.02 199.11 194.02 197.12 302,594 +1.55(+0.79%)
Jan 16, 2019 196.87 197.49 193.79 195.57 354,567 -1.92(-0.97%)
Jan 15, 2019 195.72 198.09 194.82 197.49 437,444 +1.46(+0.74%)
Jan 14, 2019 193.30 197.03 192.10 196.03 684,574 +1.51(+0.78%)
Jan 11, 2019 192.00 194.77 189.38 194.52 606,800 +1.99(+1.03%)
Jan 10, 2019 192.00 192.81 189.07 192.53 649,075 +0.23(+0.12%)
Jan 09, 2019 195.00 195.00 190.00 192.30 607,296 -2.37(-1.22%)
Jan 08, 2019 198.28 198.80 193.24 194.67 485,411 -1.32(-0.67%)
Jan 07, 2019 194.93 198.18 192.28 195.99 417,650 +0.47(+0.24%)
Jan 04, 2019 191.91 196.72 191.68 195.52 323,100 +6.68(+3.54%)
Jan 03, 2019 191.48 191.70 187.13 188.84 489,292 -3.72(-1.93%)
Jan 02, 2019 187.62 192.90 186.72 192.56 353,411 +2.25(+1.18%)
Dec 31, 2018 188.87 192.37 188.87 190.31 472,200 +2.14(+1.14%)
Dec 28, 2018 188.75 191.07 186.84 188.17 413,700 +0.60(+0.32%)
Dec 27, 2018 179.89 187.57 179.54 187.57 476,239 +3.81(+2.07%)
Dec 26, 2018 177.87 184.03 174.39 183.76 430,285 +6.73(+3.80%)
Dec 24, 2018 177.67 180.08 173.80 177.03 341,300 -2.53(-1.41%)
Dec 21, 2018 183.88 187.09 179.44 179.56 832,700 -5.66(-3.06%)
Dec 20, 2018 187.43 193.00 182.85 185.22 441,272 -3.53(-1.87%)
Dec 19, 2018 196.04 199.84 187.68 188.75 496,528 -8.34(-4.23%)
Dec 18, 2018 198.50 201.51 196.30 197.09 378,013 -0.27(-0.14%)
Dec 17, 2018 197.77 202.11 195.54 197.36 403,275 -0.94(-0.47%)
Dec 14, 2018 197.37 201.79 196.96 198.30 427,300 -1.39(-0.70%)
Dec 13, 2018 202.68 202.68 198.26 199.69 391,235 -2.95(-1.46%)
Dec 12, 2018 202.79 207.08 201.95 202.64 339,291 +2.03(+1.01%)
Dec 11, 2018 202.66 203.63 198.35 200.61 417,901 +1.05(+0.53%)
Dec 10, 2018 201.00 204.00 195.67 199.56 649,027 +1.07(+0.54%)
Dec 07, 2018 202.60 206.01 198.21 198.49 458,500 -4.40(-2.17%)
Dec 06, 2018 199.70 203.04 194.61 202.89 974,583 -0.73(-0.36%)
Dec 04, 2018 213.70 216.35 203.07 203.62 609,600 -10.31(-4.82%)
Dec 03, 2018 218.49 219.46 212.38 213.93 624,505 -1.57(-0.73%)
Nov 30, 2018 214.93 216.52 213.69 215.50 374,500 +0.65(+0.30%)
Nov 29, 2018 212.86 216.01 211.74 214.85 307,161 +0.89(+0.42%)
Nov 28, 2018 204.87 214.02 204.52 213.96 378,341 +9.88(+4.84%)
Nov 27, 2018 211.89 213.05 201.56 204.08 602,143 -8.79(-4.13%)
Nov 26, 2018 213.65 216.04 212.33 212.87 304,635 +1.34(+0.63%)
Nov 23, 2018 209.64 213.59 209.64 211.53 103,100 +1.13(+0.54%)
Nov 21, 2018 210.40 210.40 210.40 0 +0.69(+0.33%)
Nov 20, 2018 207.17 210.80 205.35 209.71 366,548 -2.12(-1.00%)
Nov 19, 2018 216.93 216.93 210.69 211.83 452,817 -4.59(-2.12%)
Nov 16, 2018 213.74 217.76 212.23 216.42 295,000 +1.34(+0.62%)
Nov 15, 2018 211.40 217.03 210.68 215.08 281,777 +1.63(+0.76%)
Nov 14, 2018 215.17 217.33 212.68 213.45 414,942 +0.27(+0.13%)
Nov 13, 2018 212.75 215.51 211.26 213.18 421,320 -0.95(-0.44%)
Nov 12, 2018 222.50 223.00 213.39 214.13 703,867 -9.52(-4.26%)
Nov 09, 2018 216.92 224.45 214.25 223.65 569,900 +3.59(+1.63%)
Nov 08, 2018 239.00 242.05 214.32 220.06 1,234,870 -14.02(-5.99%)
Nov 07, 2018 229.77 235.44 226.49 234.08 411,271 +6.08(+2.67%)
Nov 06, 2018 225.88 230.20 225.25 228.00 325,223 +1.73(+0.76%)
Nov 05, 2018 221.28 227.04 220.10 226.27 362,072 +5.78(+2.62%)
Nov 02, 2018 224.87 226.69 219.99 220.49 479,700 -3.49(-1.56%)
Nov 01, 2018 218.54 224.77 218.54 223.98 291,002 +5.50(+2.52%)
Oct 31, 2018 216.89 222.66 216.89 218.48 425,717 +4.32(+2.02%)
Oct 30, 2018 207.71 214.41 206.99 214.16 382,583 +5.57(+2.67%)
Oct 29, 2018 219.62 219.62 206.90 208.59 652,833 -8.27(-3.81%)
Oct 26, 2018 217.27 220.35 215.60 216.86 389,700 -2.18(-1.00%)
Oct 25, 2018 222.89 224.33 217.81 219.04 487,398 -2.75(-1.24%)
Oct 24, 2018 233.35 233.35 221.41 221.79 377,521 -11.05(-4.75%)
Oct 23, 2018 232.56 237.90 232.01 232.84 437,083 -3.36(-1.42%)
Oct 22, 2018 235.47 236.60 232.86 236.20 414,952 +1.78(+0.76%)
Oct 19, 2018 234.73 237.31 233.11 234.42 360,600 +1.21(+0.52%)
Oct 18, 2018 231.47 235.15 228.95 233.21 309,053 +0.09(+0.04%)
Oct 17, 2018 235.02 235.89 232.25 233.12 231,988 -2.17(-0.92%)
Oct 16, 2018 235.01 235.56 231.83 235.29 298,528 +1.28(+0.55%)
Oct 15, 2018 228.21 235.68 227.98 234.01 390,298 +7.76(+3.43%)
Oct 12, 2018 236.13 237.47 223.56 226.25 719,200 -6.83(-2.93%)
Oct 11, 2018 242.45 242.45 232.28 233.08 650,281 -14.83(-5.98%)
Oct 10, 2018 258.40 258.56 247.58 247.91 347,904 -10.89(-4.21%)
Oct 09, 2018 261.02 261.52 257.84 258.80 188,244 -2.34(-0.90%)
Oct 08, 2018 261.04 262.32 260.03 261.14 514,283 -0.14(-0.05%)
Oct 05, 2018 259.86 261.43 258.64 261.28 214,400 +2.75(+1.06%)
Oct 04, 2018 258.79 260.48 256.42 258.53 173,430 -0.26(-0.10%)
Oct 03, 2018 257.63 260.15 256.64 258.79 284,039 +2.73(+1.07%)
Oct 02, 2018 258.05 258.32 255.20 256.06 295,279 -1.32(-0.51%)
Oct 01, 2018 257.84 258.26 255.44 257.38 225,059 +1.30(+0.51%)
Sep 28, 2018 256.01 257.38 251.18 256.08 192,900 +0.09(+0.04%)
Sep 27, 2018 255.92 258.70 254.73 255.99 211,748 +0.75(+0.29%)
Sep 26, 2018 256.67 256.88 252.85 255.24 247,219 -0.57(-0.22%)
Sep 25, 2018 254.67 257.85 254.38 255.81 259,172 +1.84(+0.72%)
Sep 24, 2018 254.86 255.99 251.88 253.97 258,495 -1.74(-0.68%)
Sep 21, 2018 250.43 256.89 250.43 255.71 741,100 +5.66(+2.26%)
Sep 20, 2018 253.02 253.68 246.93 250.05 458,244 -1.98(-0.79%)
Sep 19, 2018 257.20 259.30 251.17 252.03 463,674 -5.97(-2.31%)
Sep 18, 2018 257.50 259.34 257.35 258.00 276,186 +0.51(+0.20%)
Sep 17, 2018 252.45 258.12 250.72 257.49 302,311 +4.59(+1.81%)
Sep 14, 2018 249.52 253.82 249.52 252.90 261,900 +3.96(+1.59%)
Sep 13, 2018 246.09 249.12 245.71 248.94 181,017 +3.13(+1.27%)
Sep 12, 2018 246.00 246.97 242.36 245.81 196,244 +2.05(+0.84%)
Sep 11, 2018 247.66 247.97 243.13 243.76 520,087 -4.06(-1.64%)
Sep 10, 2018 246.80 249.17 246.31 247.82 243,568 +2.12(+0.86%)
Sep 07, 2018 247.50 247.50 243.73 245.70 147,600 -2.43(-0.98%)
Sep 06, 2018 244.72 249.56 244.69 248.13 219,816 +3.56(+1.46%)
Sep 05, 2018 242.44 245.22 240.85 244.57 323,651 +1.23(+0.51%)
Sep 04, 2018 243.83 244.70 242.27 243.34 267,752 -1.13(-0.46%)
Aug 31, 2018 244.47 244.47 244.47 0 +3.49(+1.45%)
Aug 30, 2018 245.80 246.16 240.43 240.98 212,615 -5.87(-2.38%)
Aug 29, 2018 247.66 248.57 245.79 246.85 176,554 -1.53(-0.62%)
Aug 28, 2018 250.38 250.93 246.94 248.38 290,946 -2.24(-0.89%)
Aug 27, 2018 249.14 251.85 247.68 250.62 158,837 +3.01(+1.22%)
Aug 24, 2018 247.17 247.96 244.75 247.61 421,100 +0.56(+0.23%)
Aug 23, 2018 250.66 250.70 246.23 247.05 279,016 -3.86(-1.54%)
Aug 22, 2018 252.35 252.54 250.21 250.91 191,998 -2.57(-1.01%)
Aug 21, 2018 248.00 253.98 247.66 253.48 370,032 +4.87(+1.96%)
Aug 20, 2018 248.09 249.59 246.60 248.61 178,968 +1.34(+0.54%)
Aug 17, 2018 244.90 248.12 242.90 247.27 209,700 +2.84(+1.16%)
Aug 16, 2018 243.45 247.92 242.19 244.43 296,325 +3.70(+1.54%)
Aug 15, 2018 241.91 242.64 239.84 240.73 291,939 -2.57(-1.06%)
Aug 14, 2018 241.29 245.57 240.95 243.30 277,465 +2.76(+1.15%)
Aug 13, 2018 237.85 242.03 237.22 240.54 252,413 +2.69(+1.13%)
Aug 10, 2018 235.96 240.09 234.95 237.85 281,100 +1.20(+0.51%)
Aug 09, 2018 235.00 238.48 234.19 236.65 226,385 +1.83(+0.78%)
Aug 08, 2018 234.21 235.55 232.63 234.82 236,311 +1.12(+0.48%)
Aug 07, 2018 233.29 234.51 232.86 233.70 261,614 +0.14(+0.06%)
Aug 06, 2018 236.18 238.12 231.67 233.56 297,630 -2.40(-1.02%)
Aug 03, 2018 242.27 242.67 235.78 235.96 795,400 -4.80(-1.99%)
Aug 02, 2018 230.65 241.36 228.51 240.76 534,380 +11.27(+4.91%)
Aug 01, 2018 233.33 234.66 229.33 229.49 457,197 -3.56(-1.53%)
Jul 31, 2018 229.38 234.47 228.43 233.05 402,963 +5.06(+2.22%)
Jul 30, 2018 231.72 233.15 227.43 227.99 203,861 -3.74(-1.61%)
Jul 27, 2018 231.76 234.45 230.73 231.73 204,700 +0.55(+0.24%)
Jul 26, 2018 227.14 232.08 225.88 231.18 440,354 +3.83(+1.68%)
Jul 25, 2018 225.85 227.97 222.07 227.35 326,079 +0.37(+0.16%)
Jul 24, 2018 228.13 229.69 225.31 226.98 235,261 +0.20(+0.09%)
Jul 23, 2018 227.53 228.84 225.91 226.78 267,653 -0.55(-0.24%)
Jul 20, 2018 226.64 228.51 226.43 227.33 251,985 -0.06(-0.03%)
Jul 19, 2018 227.99 229.74 225.83 227.39 226,676 -1.25(-0.55%)
Jul 18, 2018 227.86 230.00 226.77 228.64 418,750 +1.04(+0.46%)
Jul 17, 2018 226.41 228.20 226.27 227.60 257,183 +0.65(+0.29%)
Jul 16, 2018 225.55 228.22 225.55 226.95 229,665 +1.97(+0.88%)
Jul 13, 2018 222.70 225.99 222.58 224.98 223,666 +2.10(+0.94%)
Jul 12, 2018 223.67 224.25 221.74 222.88 300,424 +0.99(+0.45%)
Jul 11, 2018 221.19 223.72 220.89 221.89 250,183 -1.61(-0.72%)
Jul 10, 2018 223.36 225.46 221.26 223.50 268,916 +0.61(+0.27%)
Jul 09, 2018 218.90 223.74 218.90 222.89 330,398 +5.25(+2.41%)
Jul 06, 2018 217.46 219.48 215.53 217.64 164,016 +0.08(+0.04%)
Jul 05, 2018 218.09 218.09 213.91 217.56 268,387 +0.78(+0.36%)
Jul 03, 2018 216.78 216.78 216.78 0 -0.56(-0.26%)
Jul 02, 2018 215.09 218.35 213.42 217.34 447,980 +0.55(+0.25%)
Jun 29, 2018 215.85 219.28 214.06 216.79 522,243 +0.99(+0.46%)
Jun 28, 2018 212.66 216.51 212.00 215.80 290,162 +3.14(+1.48%)
Jun 27, 2018 214.64 217.55 212.65 212.66 318,325 -1.43(-0.67%)
Jun 26, 2018 214.20 215.85 212.00 214.09 504,441 +0.07(+0.03%)
Jun 25, 2018 211.03 215.21 210.46 214.02 325,755 +1.06(+0.50%)
Jun 22, 2018 213.52 213.92 211.01 212.96 354,820 +1.27(+0.60%)
Jun 21, 2018 212.85 214.25 210.55 211.69 423,011 -2.22(-1.04%)
Jun 20, 2018 215.89 216.12 213.63 213.91 340,195 -0.62(-0.29%)
Jun 19, 2018 219.94 219.94 213.61 214.53 367,657 -7.22(-3.26%)
Jun 18, 2018 218.16 222.44 218.15 221.75 273,045 +1.23(+0.56%)
Jun 15, 2018 220.77 217.14 220.52 672,688 +0.57(+0.26%)
Jun 14, 2018 222.00 222.44 218.82 219.95 269,071 -0.71(-0.32%)
Jun 13, 2018 221.94 222.82 220.16 220.66 363,560 -1.13(-0.51%)
Jun 12, 2018 224.89 225.45 221.10 221.79 297,185 -4.02(-1.78%)
Jun 11, 2018 226.00 227.31 225.40 225.81 193,872 -0.54(-0.24%)
Jun 08, 2018 222.13 226.62 220.90 226.35 459,712 +3.80(+1.71%)
Jun 07, 2018 225.59 226.71 219.99 222.55 466,055 -2.63(-1.17%)
Jun 06, 2018 225.54 225.18 408,435 +2.47(+1.11%)
Jun 05, 2018 224.80 225.68 222.58 222.71 406,757 -1.57(-0.70%)
Jun 04, 2018 224.33 226.02 223.29 224.28 721,135 +1.02(+0.46%)
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.