Skip to main content

Huntington Ingalls Industries (NY: HII )

269.00 +3.59 (+1.35%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 185.38 188.92 185.34 188.66 407,801 +4.65(+2.53%)
Mar 29, 2019 183.56 184.39 183.31 184.01 306,052 +1.86(+1.02%)
Mar 28, 2019 180.55 182.37 180.00 182.16 224,520 +1.90(+1.05%)
Mar 27, 2019 176.02 182.55 174.95 180.25 387,286 -0.25(-0.14%)
Mar 26, 2019 181.79 182.79 178.57 180.50 361,515 -0.11(-0.06%)
Mar 25, 2019 180.65 181.84 179.23 180.61 290,588 +0.21(+0.12%)
Mar 22, 2019 183.37 183.88 179.05 180.40 540,264 -4.16(-2.25%)
Mar 21, 2019 181.17 185.23 181.17 184.55 194,547 +2.72(+1.49%)
Mar 20, 2019 182.21 183.64 181.05 181.84 339,242 -0.22(-0.12%)
Mar 19, 2019 184.89 186.05 181.25 182.06 369,274 -2.14(-1.16%)
Mar 18, 2019 181.84 184.96 180.89 184.20 371,330 +2.67(+1.47%)
Mar 15, 2019 184.07 184.96 179.86 181.53 1,288,053 -2.57(-1.39%)
Mar 14, 2019 184.69 184.94 182.30 184.10 579,839 -0.47(-0.26%)
Mar 13, 2019 181.65 186.09 181.65 184.57 508,128 +3.68(+2.03%)
Mar 12, 2019 178.45 181.02 177.29 180.89 734,384 +2.81(+1.58%)
Mar 11, 2019 175.20 178.37 174.29 178.08 638,616 +0.36(+0.20%)
Mar 08, 2019 177.31 177.95 176.43 177.72 342,647 -1.19(-0.67%)
Mar 07, 2019 180.76 180.76 177.14 178.91 577,216 -2.76(-1.52%)
Mar 06, 2019 183.69 185.32 181.20 181.68 328,253 -1.67(-0.91%)
Mar 05, 2019 183.79 184.82 182.84 183.34 545,289 +0.07(+0.04%)
Mar 04, 2019 188.25 188.62 182.60 183.27 508,032 -3.22(-1.73%)
Mar 01, 2019 186.84 187.87 183.95 186.50 489,705 +0.52(+0.28%)
Feb 28, 2019 186.66 189.28 183.83 185.97 602,316 -0.74(-0.39%)
Feb 27, 2019 187.98 189.10 186.02 186.71 292,757 -1.59(-0.84%)
Feb 26, 2019 189.46 191.07 188.24 188.30 508,678 -1.39(-0.73%)
Feb 25, 2019 194.19 194.47 189.20 189.69 541,882 -3.12(-1.62%)
Feb 22, 2019 192.82 194.12 192.07 192.81 353,119 +0.06(+0.03%)
Feb 21, 2019 195.49 196.10 191.67 192.75 241,933 -2.60(-1.33%)
Feb 20, 2019 193.41 195.87 192.80 195.35 341,407 +2.50(+1.30%)
Feb 19, 2019 193.41 193.92 191.32 192.85 378,020 -1.50(-0.77%)
Feb 15, 2019 191.55 198.72 191.55 194.35 542,828 +4.62(+2.43%)
Feb 14, 2019 182.90 193.56 178.95 189.74 744,120 -1.33(-0.70%)
Feb 13, 2019 189.79 191.91 189.46 191.07 296,224 +1.52(+0.80%)
Feb 12, 2019 187.67 191.90 187.52 189.55 294,460 +3.29(+1.77%)
Feb 11, 2019 186.06 187.19 184.75 186.26 377,609 +1.14(+0.62%)
Feb 08, 2019 185.22 186.07 183.34 185.12 351,674 -0.87(-0.47%)
Feb 07, 2019 185.75 186.63 183.75 185.98 286,084 -0.73(-0.39%)
Feb 06, 2019 186.98 188.00 185.84 186.72 358,272 -0.66(-0.35%)
Feb 05, 2019 186.87 187.59 184.72 187.37 243,294 +0.42(+0.23%)
Feb 04, 2019 182.56 187.00 182.56 186.95 283,631 +4.39(+2.40%)
Feb 01, 2019 183.73 185.06 181.48 182.56 419,838 -0.07(-0.04%)
Jan 31, 2019 183.72 184.87 181.92 182.63 450,376 -2.07(-1.12%)
Jan 30, 2019 183.95 185.63 180.41 184.70 259,181 +2.07(+1.13%)
Jan 29, 2019 181.39 184.40 181.01 182.63 201,852 +1.65(+0.91%)
Jan 28, 2019 177.07 181.07 176.69 180.98 287,946 +2.21(+1.24%)
Jan 25, 2019 178.00 180.93 177.47 178.76 303,292 +2.68(+1.52%)
Jan 24, 2019 174.52 177.43 173.56 176.09 220,918 +2.16(+1.24%)
Jan 23, 2019 171.91 176.89 171.20 173.93 285,490 +0.10(+0.06%)
Jan 22, 2019 176.54 176.54 172.58 173.83 400,705 -3.35(-1.89%)
Jan 18, 2019 175.16 178.38 175.16 177.18 357,891 +2.80(+1.61%)
Jan 17, 2019 171.63 176.14 171.63 174.38 342,058 +1.37(+0.79%)
Jan 16, 2019 174.16 174.70 171.43 173.01 400,810 -1.70(-0.97%)
Jan 15, 2019 173.14 175.24 172.34 174.71 494,496 +1.29(+0.75%)
Jan 14, 2019 171.00 174.30 169.94 173.41 773,857 +1.34(+0.78%)
Jan 11, 2019 169.85 172.30 167.53 172.08 685,939 +1.76(+1.03%)
Jan 10, 2019 169.85 170.56 167.26 170.32 733,728 +0.20(+0.12%)
Jan 09, 2019 172.50 172.50 168.08 170.11 686,500 -2.10(-1.22%)
Jan 08, 2019 175.40 175.86 170.94 172.21 548,719 -1.17(-0.67%)
Jan 07, 2019 172.44 175.31 170.10 173.38 472,120 +0.42(+0.24%)
Jan 04, 2019 169.77 174.02 169.56 172.96 365,239 +5.91(+3.54%)
Jan 03, 2019 169.39 169.58 165.54 167.05 553,106 -3.29(-1.93%)
Jan 02, 2019 165.97 170.64 165.18 170.34 399,503 +1.99(+1.18%)
Dec 31, 2018 167.08 170.18 167.08 168.35 533,785 +1.89(+1.14%)
Dec 28, 2018 166.97 169.03 165.28 166.46 467,655 +0.53(+0.32%)
Dec 27, 2018 159.13 165.93 158.83 165.93 538,350 +3.37(+2.07%)
Dec 26, 2018 157.35 162.80 154.27 162.56 486,403 +5.95(+3.80%)
Dec 24, 2018 157.17 159.30 153.75 156.60 385,812 -2.24(-1.41%)
Dec 21, 2018 162.66 165.50 158.74 158.84 941,301 -5.01(-3.06%)
Dec 20, 2018 165.81 170.73 161.75 163.85 498,823 -3.12(-1.87%)
Dec 19, 2018 173.42 176.78 166.03 166.97 561,285 -7.38(-4.23%)
Dec 18, 2018 175.60 178.26 173.65 174.35 427,314 -0.24(-0.14%)
Dec 17, 2018 174.95 178.79 172.98 174.59 455,870 -0.83(-0.47%)
Dec 14, 2018 174.60 178.51 174.24 175.42 483,029 -1.23(-0.70%)
Dec 13, 2018 179.30 179.30 175.39 176.65 442,260 -2.61(-1.46%)
Dec 12, 2018 179.39 183.19 178.65 179.26 383,541 +1.80(+1.01%)
Dec 11, 2018 179.28 180.14 175.47 177.47 472,404 +0.93(+0.53%)
Dec 10, 2018 177.81 180.46 173.09 176.54 733,674 +0.95(+0.54%)
Dec 07, 2018 179.22 182.24 175.34 175.59 518,298 -3.89(-2.17%)
Dec 06, 2018 176.66 179.61 172.16 179.48 1,101,689 -0.65(-0.36%)
Dec 04, 2018 189.04 191.39 179.64 180.13 689,104 -9.12(-4.82%)
Dec 03, 2018 193.28 194.14 187.88 189.25 705,953 -1.39(-0.73%)
Nov 30, 2018 190.13 191.54 189.04 190.64 423,342 +0.57(+0.30%)
Nov 29, 2018 188.30 191.09 187.31 190.06 347,221 +1.55(+0.82%)
Nov 28, 2018 180.50 188.57 180.20 188.51 429,410 +8.71(+4.84%)
Nov 27, 2018 186.69 187.71 177.59 179.81 683,422 -7.74(-4.13%)
Nov 26, 2018 188.24 190.35 187.08 187.55 345,755 +1.18(+0.63%)
Nov 23, 2018 184.71 188.19 184.71 186.37 117,016 +1.00(+0.54%)
Nov 21, 2018 185.38 185.38 185.38 0 +0.61(+0.33%)
Nov 20, 2018 182.53 185.73 180.93 184.77 416,026 -1.87(-1.00%)
Nov 19, 2018 191.13 191.13 185.63 186.64 513,939 -4.04(-2.12%)
Nov 16, 2018 188.32 191.86 186.99 190.68 334,820 +1.18(+0.62%)
Nov 15, 2018 186.26 191.22 185.62 189.50 319,812 +1.44(+0.76%)
Nov 14, 2018 189.58 191.48 187.39 188.06 470,952 +0.24(+0.13%)
Nov 13, 2018 187.45 189.88 186.13 187.83 478,191 -0.84(-0.44%)
Nov 12, 2018 196.04 196.48 188.01 188.66 798,877 -8.39(-4.26%)
Nov 09, 2018 191.12 197.75 188.77 197.05 646,827 +3.16(+1.63%)
Nov 08, 2018 210.58 213.26 188.83 193.89 1,401,557 -12.35(-5.99%)
Nov 07, 2018 202.44 207.44 199.55 206.24 466,785 +5.36(+2.67%)
Nov 06, 2018 199.02 202.82 198.46 200.88 369,122 +1.52(+0.76%)
Nov 05, 2018 194.96 200.04 193.92 199.36 410,945 +5.09(+2.62%)
Nov 02, 2018 198.13 199.73 193.83 194.27 544,451 -3.08(-1.56%)
Nov 01, 2018 192.55 198.04 192.55 197.34 330,282 +4.85(+2.52%)
Oct 31, 2018 191.09 196.18 191.09 192.50 483,181 +3.81(+2.02%)
Oct 30, 2018 183.01 188.91 182.37 188.69 434,225 +4.91(+2.67%)
Oct 29, 2018 193.50 193.50 182.29 183.78 740,954 -7.29(-3.81%)
Oct 26, 2018 191.43 194.14 189.96 191.07 442,303 -1.92(-1.00%)
Oct 25, 2018 196.38 197.65 191.91 192.99 553,188 -2.42(-1.24%)
Oct 24, 2018 205.60 205.60 195.08 195.41 428,480 -9.74(-4.75%)
Oct 23, 2018 204.90 209.61 204.42 205.15 496,082 -2.96(-1.42%)
Oct 22, 2018 207.47 208.46 205.17 208.11 470,963 +1.57(+0.76%)
Oct 19, 2018 206.81 209.09 205.39 206.54 409,275 +1.07(+0.52%)
Oct 18, 2018 203.94 207.18 201.72 205.47 350,770 +0.08(+0.04%)
Oct 17, 2018 207.07 207.84 204.63 205.40 263,302 -1.91(-0.92%)
Oct 16, 2018 207.06 207.54 204.26 207.31 338,824 +1.13(+0.55%)
Oct 15, 2018 201.07 207.65 200.87 206.18 442,981 +6.84(+3.43%)
Oct 12, 2018 208.05 209.23 196.97 199.34 816,280 -6.02(-2.93%)
Oct 11, 2018 213.62 213.62 204.66 205.36 738,058 -13.07(-5.98%)
Oct 10, 2018 227.67 227.81 218.13 218.43 394,865 -9.59(-4.21%)
Oct 09, 2018 229.98 230.42 227.17 228.02 213,653 -2.06(-0.90%)
Oct 08, 2018 229.99 231.12 229.10 230.08 583,702 -0.12(-0.05%)
Oct 05, 2018 228.96 230.34 227.88 230.21 243,340 +2.42(+1.06%)
Oct 04, 2018 228.01 229.50 225.92 227.78 196,840 -0.23(-0.10%)
Oct 03, 2018 226.99 229.21 226.12 228.01 322,379 +2.41(+1.07%)
Oct 02, 2018 227.36 227.60 224.85 225.61 335,136 -1.16(-0.51%)
Oct 01, 2018 227.18 227.54 225.06 226.77 255,438 +1.15(+0.51%)
Sep 28, 2018 225.56 226.77 221.31 225.62 218,938 +0.08(+0.04%)
Sep 27, 2018 225.48 227.93 224.44 225.54 240,330 +0.66(+0.29%)
Sep 26, 2018 226.14 226.32 222.78 224.88 280,589 -0.50(-0.22%)
Sep 25, 2018 224.38 227.18 224.13 225.39 294,156 +1.62(+0.72%)
Sep 24, 2018 224.55 225.54 221.92 223.76 293,387 -1.53(-0.68%)
Sep 21, 2018 220.65 226.34 220.65 225.30 841,136 +4.99(+2.26%)
Sep 20, 2018 222.93 223.51 217.56 220.31 520,099 -1.74(-0.79%)
Sep 19, 2018 226.61 228.47 221.30 222.06 526,262 -5.26(-2.31%)
Sep 18, 2018 226.88 228.50 226.74 227.32 313,466 +0.45(+0.20%)
Sep 17, 2018 222.43 227.42 220.90 226.87 343,118 +4.04(+1.81%)
Sep 14, 2018 219.84 223.63 219.84 222.82 297,252 +3.49(+1.59%)
Sep 13, 2018 216.82 219.49 216.49 219.33 205,451 +2.76(+1.27%)
Sep 12, 2018 216.74 217.60 213.54 216.58 222,733 +1.81(+0.84%)
Sep 11, 2018 218.21 218.48 214.22 214.77 590,290 -3.58(-1.64%)
Sep 10, 2018 217.45 219.54 217.02 218.35 276,445 +1.87(+0.86%)
Sep 07, 2018 218.06 218.06 214.74 216.48 167,523 -2.14(-0.98%)
Sep 06, 2018 215.62 219.88 215.59 218.62 249,487 +3.14(+1.46%)
Sep 05, 2018 213.61 216.06 212.21 215.48 367,338 +1.08(+0.51%)
Sep 04, 2018 214.83 215.60 213.46 214.40 303,894 -1.00(-0.46%)
Aug 31, 2018 215.40 215.40 215.40 0 +3.08(+1.45%)
Aug 30, 2018 216.57 216.88 211.84 212.32 241,314 -4.54(-2.09%)
Aug 29, 2018 217.57 218.37 215.93 216.86 200,972 -1.34(-0.62%)
Aug 28, 2018 219.96 220.45 216.94 218.20 331,184 -1.97(-0.89%)
Aug 27, 2018 218.87 221.25 217.59 220.17 180,804 +2.64(+1.22%)
Aug 24, 2018 217.14 217.83 215.01 217.53 479,339 +0.49(+0.23%)
Aug 23, 2018 220.21 220.24 216.31 217.03 317,604 -3.39(-1.54%)
Aug 22, 2018 221.69 221.86 219.81 220.42 218,552 -2.26(-1.01%)
Aug 21, 2018 217.87 223.12 217.57 222.68 421,208 +4.28(+1.96%)
Aug 20, 2018 217.95 219.26 216.64 218.40 203,719 +1.18(+0.54%)
Aug 17, 2018 215.15 217.97 213.39 217.23 238,702 +2.50(+1.16%)
Aug 16, 2018 213.87 217.80 212.76 214.73 337,307 +3.25(+1.54%)
Aug 15, 2018 212.52 213.16 210.69 211.48 332,315 -2.26(-1.06%)
Aug 14, 2018 211.97 215.73 211.67 213.74 315,839 +2.43(+1.15%)
Aug 13, 2018 208.95 212.62 208.40 211.31 287,322 +2.36(+1.13%)
Aug 10, 2018 207.29 210.92 206.40 208.95 319,977 +1.05(+0.51%)
Aug 09, 2018 206.45 209.50 205.74 207.90 257,694 +1.61(+0.78%)
Aug 08, 2018 205.75 206.93 204.37 206.29 268,993 +0.98(+0.48%)
Aug 07, 2018 204.94 206.02 204.57 205.31 297,796 +0.12(+0.06%)
Aug 06, 2018 207.48 209.19 203.52 205.18 338,793 -2.11(-1.02%)
Aug 03, 2018 212.83 213.19 207.13 207.29 905,406 -4.22(-1.99%)
Aug 02, 2018 202.63 212.03 200.75 211.51 608,286 +9.90(+4.91%)
Aug 01, 2018 204.98 206.15 201.47 201.61 520,429 -3.13(-1.53%)
Jul 31, 2018 201.51 205.98 200.68 204.73 458,694 +4.45(+2.22%)
Jul 30, 2018 203.57 204.83 199.80 200.29 232,055 -3.29(-1.61%)
Jul 27, 2018 203.60 205.96 202.70 203.57 233,010 +0.48(+0.24%)
Jul 26, 2018 199.54 203.88 198.44 203.09 501,256 +3.37(+1.68%)
Jul 25, 2018 198.41 200.27 195.09 199.73 371,176 +0.33(+0.16%)
Jul 24, 2018 200.41 201.78 197.94 199.40 267,798 +0.18(+0.09%)
Jul 23, 2018 199.88 201.04 198.46 199.23 304,670 -0.48(-0.24%)
Jul 20, 2018 199.10 200.75 198.91 199.71 286,835 -0.05(-0.03%)
Jul 19, 2018 200.29 201.83 198.39 199.76 258,026 -1.10(-0.55%)
Jul 18, 2018 200.18 202.06 199.22 200.86 476,664 +0.91(+0.46%)
Jul 17, 2018 198.90 200.47 198.78 199.95 292,752 +0.57(+0.29%)
Jul 16, 2018 198.15 200.49 198.15 199.38 261,428 +1.73(+0.88%)
Jul 13, 2018 195.64 198.53 195.54 197.65 254,599 +1.84(+0.94%)
Jul 12, 2018 196.49 197.00 194.80 195.80 341,973 +0.87(+0.45%)
Jul 11, 2018 194.31 196.54 194.05 194.93 284,784 -1.41(-0.72%)
Jul 10, 2018 196.22 198.07 194.38 196.34 306,108 +0.54(+0.27%)
Jul 09, 2018 192.30 196.56 192.30 195.81 376,093 +4.61(+2.41%)
Jul 06, 2018 191.04 192.81 189.34 191.20 186,700 +0.07(+0.04%)
Jul 05, 2018 191.59 191.59 187.92 191.13 305,505 +0.69(+0.36%)
Jul 03, 2018 190.44 190.44 190.44 0 -0.49(-0.26%)
Jul 02, 2018 188.96 191.82 187.49 190.93 509,937 +0.48(+0.25%)
Jun 29, 2018 189.62 192.64 188.05 190.45 594,471 +0.87(+0.46%)
Jun 28, 2018 186.82 190.20 186.24 189.58 330,292 +2.76(+1.48%)
Jun 27, 2018 188.56 191.12 186.81 186.82 362,350 -1.26(-0.67%)
Jun 26, 2018 188.18 189.63 186.24 188.08 574,207 +0.06(+0.03%)
Jun 25, 2018 185.39 189.06 184.89 188.02 370,808 +0.93(+0.50%)
Jun 22, 2018 187.58 187.93 185.37 187.09 403,892 +1.12(+0.60%)
Jun 21, 2018 186.99 188.22 184.97 185.97 481,514 -1.95(-1.04%)
Jun 20, 2018 189.66 189.86 187.67 187.92 387,245 -0.55(-0.29%)
Jun 19, 2018 193.22 193.22 187.66 188.47 418,505 -6.34(-3.26%)
Jun 18, 2018 191.65 195.41 191.65 194.81 310,808 +1.08(+0.56%)
Jun 15, 2018 193.95 190.76 193.73 765,723 +0.50(+0.26%)
Jun 14, 2018 195.03 195.41 192.23 193.23 306,284 -0.62(-0.32%)
Jun 13, 2018 194.97 195.75 193.41 193.85 413,841 -0.99(-0.51%)
Jun 12, 2018 197.57 198.06 194.24 194.84 338,286 -3.53(-1.78%)
Jun 11, 2018 198.54 199.69 198.01 198.37 220,685 -0.47(-0.24%)
Jun 08, 2018 195.14 199.09 194.06 198.85 523,291 +3.34(+1.71%)
Jun 07, 2018 198.18 199.16 193.26 195.51 530,512 -2.31(-1.17%)
Jun 06, 2018 198.14 197.82 464,923 +2.17(+1.11%)
Jun 05, 2018 197.49 198.26 195.54 195.65 463,012 -1.38(-0.70%)
Jun 04, 2018 197.07 198.56 196.16 197.03 820,870 +0.90(+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.