Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 174.40 175.62 171.24 173.71 313,000 -1.08(-0.62%)
Jul 30, 2020 173.67 176.98 172.97 174.79 177,168 -1.09(-0.62%)
Jul 29, 2020 175.34 176.72 172.59 175.88 129,336 +0.89(+0.51%)
Jul 28, 2020 173.06 177.50 173.06 174.99 190,857 +1.79(+1.03%)
Jul 27, 2020 176.41 176.41 172.66 173.20 201,640 -3.86(-2.18%)
Jul 24, 2020 180.91 182.26 176.70 177.06 192,900 -3.85(-2.13%)
Jul 23, 2020 179.50 183.68 178.85 180.91 239,794 +1.30(+0.72%)
Jul 22, 2020 177.91 180.50 177.31 179.61 244,051 +1.60(+0.90%)
Jul 21, 2020 177.00 180.26 177.00 178.01 196,508 +1.78(+1.01%)
Jul 20, 2020 179.57 179.99 175.51 176.23 273,009 -4.72(-2.61%)
Jul 17, 2020 180.02 181.37 178.21 180.95 245,700 +1.58(+0.88%)
Jul 16, 2020 176.80 182.24 175.71 179.37 270,405 +2.40(+1.36%)
Jul 15, 2020 176.19 178.36 174.79 176.97 239,103 +5.15(+3.00%)
Jul 14, 2020 170.00 172.85 168.25 171.82 305,031 +2.20(+1.30%)
Jul 13, 2020 169.20 172.59 167.66 169.62 337,526 +2.58(+1.54%)
Jul 10, 2020 161.92 167.35 161.92 167.04 269,900 +5.27(+3.26%)
Jul 09, 2020 166.48 166.90 161.35 161.77 319,829 -5.72(-3.42%)
Jul 08, 2020 168.31 170.35 166.62 167.49 333,558 -0.83(-0.49%)
Jul 07, 2020 171.63 175.26 168.18 168.32 207,691 -4.96(-2.86%)
Jul 06, 2020 176.18 176.58 172.95 173.28 176,015 +0.17(+0.10%)
Jul 02, 2020 175.92 176.94 172.62 173.11 233,200 -0.62(-0.36%)
Jul 01, 2020 176.16 177.72 173.15 173.73 278,216 -0.76(-0.44%)
Jun 30, 2020 176.16 178.09 173.23 174.49 272,152 -2.92(-1.65%)
Jun 29, 2020 173.62 177.90 173.46 177.41 337,458 +6.45(+3.77%)
Jun 26, 2020 171.99 172.80 168.49 170.96 914,800 -1.15(-0.67%)
Jun 25, 2020 165.62 172.21 165.43 172.11 396,053 +4.89(+2.92%)
Jun 24, 2020 174.85 175.25 167.08 167.22 389,853 -9.95(-5.62%)
Jun 23, 2020 179.40 179.85 175.49 177.17 329,143 -0.75(-0.42%)
Jun 22, 2020 177.16 178.20 174.83 177.92 382,278 -0.74(-0.41%)
Jun 19, 2020 185.11 185.11 176.87 178.66 644,600 -2.83(-1.56%)
Jun 18, 2020 181.36 186.14 181.16 181.49 304,308 -2.46(-1.34%)
Jun 17, 2020 185.87 187.74 183.77 183.95 287,744 -1.63(-0.88%)
Jun 16, 2020 189.46 190.63 183.33 185.58 298,041 +3.50(+1.92%)
Jun 15, 2020 177.29 183.31 177.29 182.08 404,767 -0.21(-0.12%)
Jun 12, 2020 186.54 187.01 179.11 182.29 326,200 +1.49(+0.82%)
Jun 11, 2020 190.53 194.00 180.29 180.80 368,595 -16.21(-8.23%)
Jun 10, 2020 196.79 200.56 192.86 197.01 477,413 -0.75(-0.38%)
Jun 09, 2020 203.00 204.88 196.91 197.76 304,828 -8.26(-4.01%)
Jun 08, 2020 204.63 207.09 204.01 206.02 325,972 +3.45(+1.70%)
Jun 05, 2020 205.78 206.90 201.54 202.57 339,900 +4.05(+2.04%)
Jun 04, 2020 199.37 201.63 197.15 198.52 404,400 -1.15(-0.58%)
Jun 03, 2020 196.44 201.65 194.98 199.67 365,439 +5.42(+2.79%)
Jun 02, 2020 197.67 197.77 193.59 194.25 382,670 -1.28(-0.65%)
Jun 01, 2020 199.72 203.74 194.55 195.53 353,422 -4.36(-2.18%)
May 29, 2020 198.11 201.65 196.33 199.89 355,100 -0.79(-0.39%)
May 28, 2020 208.70 209.96 200.03 200.68 345,178 -5.24(-2.54%)
May 27, 2020 196.92 206.04 196.92 205.92 432,258 +12.50(+6.46%)
May 26, 2020 188.50 195.24 188.50 193.42 421,429 +10.65(+5.83%)
May 22, 2020 183.87 184.61 178.23 182.77 430,700 +1.27(+0.70%)
May 21, 2020 177.44 182.61 177.43 181.50 302,155 +6.39(+3.65%)
May 20, 2020 175.89 178.66 174.50 175.11 340,344 +1.61(+0.93%)
May 19, 2020 180.91 180.91 173.46 173.50 358,547 -6.91(-3.83%)
May 18, 2020 176.68 181.65 175.88 180.41 458,320 +9.87(+5.79%)
May 15, 2020 166.65 173.28 166.65 170.54 295,300 -1.68(-0.98%)
May 14, 2020 167.84 172.30 165.46 172.22 318,973 +1.96(+1.15%)
May 13, 2020 172.02 172.77 168.59 170.26 280,528 -3.26(-1.88%)
May 12, 2020 178.84 180.86 173.51 173.52 359,273 -4.59(-2.58%)
May 11, 2020 179.11 182.32 176.77 178.11 343,186 -2.47(-1.37%)
May 08, 2020 175.00 184.42 175.00 180.58 554,100 +7.27(+4.19%)
May 07, 2020 181.25 188.27 171.70 173.31 768,668 -5.34(-2.99%)
May 06, 2020 184.09 184.64 177.89 178.65 338,983 -4.02(-2.20%)
May 05, 2020 181.96 185.61 181.77 182.67 320,006 +2.69(+1.49%)
May 04, 2020 183.84 183.84 176.24 179.98 424,427 -5.69(-3.06%)
May 01, 2020 188.58 189.33 182.11 185.67 432,100 -5.74(-3.00%)
Apr 30, 2020 192.97 192.97 188.25 191.41 342,846 -4.14(-2.12%)
Apr 29, 2020 194.99 197.79 190.66 195.55 307,850 +4.28(+2.24%)
Apr 28, 2020 187.56 193.20 187.30 191.27 352,654 +3.01(+1.60%)
Apr 27, 2020 185.66 189.64 184.05 188.26 434,141 +3.76(+2.04%)
Apr 24, 2020 188.12 188.18 183.35 184.50 248,800 -2.27(-1.22%)
Apr 23, 2020 187.18 189.97 185.48 186.77 269,450 +0.54(+0.29%)
Apr 22, 2020 188.66 189.92 185.21 186.23 311,544 +1.78(+0.97%)
Apr 21, 2020 188.91 190.76 181.93 184.45 333,477 -7.81(-4.06%)
Apr 20, 2020 195.52 196.16 192.02 192.26 324,165 -3.70(-1.89%)
Apr 17, 2020 197.01 198.83 193.01 195.96 533,600 +3.48(+1.81%)
Apr 16, 2020 190.95 194.14 189.48 192.48 265,929 +1.50(+0.79%)
Apr 15, 2020 194.28 195.04 187.77 190.98 267,584 -6.04(-3.07%)
Apr 14, 2020 198.41 200.48 194.91 197.02 233,165 +2.43(+1.25%)
Apr 13, 2020 192.77 196.05 190.88 194.59 217,150 +2.20(+1.14%)
Apr 09, 2020 198.00 198.89 190.87 192.39 436,800 -3.05(-1.56%)
Apr 08, 2020 195.04 198.10 192.83 195.44 272,400 +3.70(+1.93%)
Apr 07, 2020 200.08 202.26 191.56 191.74 246,418 -1.97(-1.02%)
Apr 06, 2020 187.28 195.89 187.28 193.71 336,333 +12.67(+7.00%)
Apr 03, 2020 178.10 184.49 177.11 181.04 345,800 +0.40(+0.22%)
Apr 02, 2020 171.95 184.03 171.42 180.64 361,842 +7.50(+4.33%)
Apr 01, 2020 174.60 177.83 170.03 173.14 402,077 -9.07(-4.98%)
Mar 31, 2020 187.60 190.22 179.22 182.21 519,784 -7.33(-3.87%)
Mar 30, 2020 186.50 192.25 184.73 189.54 385,217 +3.95(+2.13%)
Mar 27, 2020 188.46 192.76 184.61 185.59 473,900 -9.70(-4.97%)
Mar 26, 2020 178.17 196.70 177.18 195.29 429,789 +17.85(+10.06%)
Mar 25, 2020 167.69 183.33 164.21 177.44 512,298 +12.06(+7.29%)
Mar 24, 2020 162.91 168.95 159.31 165.38 407,691 +11.41(+7.41%)
Mar 23, 2020 158.01 158.54 147.14 153.97 462,645 -5.35(-3.36%)
Mar 20, 2020 169.68 172.28 157.05 159.32 413,900 -10.15(-5.99%)
Mar 19, 2020 169.04 195.20 166.71 169.47 583,761 -2.89(-1.68%)
Mar 18, 2020 150.19 173.35 148.48 172.36 577,510 +11.26(+6.99%)
Mar 17, 2020 159.37 162.65 149.02 161.10 763,950 +4.43(+2.83%)
Mar 16, 2020 163.86 170.77 156.47 156.67 458,677 -21.95(-12.29%)
Mar 13, 2020 185.69 185.69 171.20 178.62 435,400 +1.96(+1.11%)
Mar 12, 2020 182.45 192.85 176.54 176.66 622,763 -21.26(-10.74%)
Mar 11, 2020 203.71 205.19 193.36 197.92 562,846 -11.48(-5.48%)
Mar 10, 2020 201.31 209.46 196.27 209.40 504,028 +14.55(+7.47%)
Mar 09, 2020 196.17 202.57 191.06 194.85 653,734 -9.44(-4.62%)
Mar 06, 2020 204.15 208.69 199.72 204.29 552,200 -5.40(-2.58%)
Mar 05, 2020 214.01 216.63 208.32 209.69 378,788 -9.85(-4.49%)
Mar 04, 2020 212.55 220.67 209.55 219.54 414,992 +11.94(+5.75%)
Mar 03, 2020 210.49 216.69 206.37 207.60 879,201 -2.04(-0.97%)
Mar 02, 2020 207.58 210.71 203.03 209.64 922,198 +4.11(+2.00%)
Feb 28, 2020 208.48 212.38 200.91 205.53 1,072,400 -9.72(-4.52%)
Feb 27, 2020 212.98 219.32 211.28 215.25 669,048 -4.51(-2.05%)
Feb 26, 2020 224.41 227.29 218.97 219.76 424,558 -3.07(-1.38%)
Feb 25, 2020 235.31 235.86 221.63 222.83 380,196 -12.01(-5.11%)
Feb 24, 2020 231.54 236.37 229.46 234.84 365,313 -1.18(-0.50%)
Feb 21, 2020 236.31 237.48 234.14 236.02 246,200 -1.40(-0.59%)
Feb 20, 2020 235.02 239.52 234.93 237.42 362,240 +1.72(+0.73%)
Feb 19, 2020 239.28 240.32 235.07 235.70 538,280 -1.80(-0.76%)
Feb 18, 2020 245.00 245.11 237.25 237.50 668,203 -8.71(-3.54%)
Feb 14, 2020 251.74 252.35 245.35 246.21 523,200 -4.15(-1.66%)
Feb 13, 2020 260.07 264.65 249.08 250.36 635,706 -19.72(-7.30%)
Feb 12, 2020 269.24 270.08 266.00 270.08 363,369 +2.01(+0.75%)
Feb 11, 2020 270.16 270.60 266.14 268.07 270,128 -0.85(-0.32%)
Feb 10, 2020 268.72 271.14 266.66 268.92 242,044 -0.22(-0.08%)
Feb 07, 2020 267.63 269.61 267.37 269.14 187,400 +0.96(+0.36%)
Feb 06, 2020 271.01 271.01 267.99 268.18 201,097 -1.38(-0.51%)
Feb 05, 2020 267.00 270.45 265.44 269.56 224,357 +4.50(+1.70%)
Feb 04, 2020 264.12 267.08 264.00 265.06 249,661 +3.71(+1.42%)
Feb 03, 2020 262.63 266.51 260.74 261.35 272,611 +0.35(+0.13%)
Jan 31, 2020 265.03 265.65 258.86 261.00 383,900 -4.81(-1.81%)
Jan 30, 2020 261.59 265.97 261.59 265.81 270,438 +1.47(+0.56%)
Jan 29, 2020 275.09 275.32 262.08 264.34 607,158 -9.96(-3.63%)
Jan 28, 2020 274.86 276.95 271.35 274.30 319,540 +0.19(+0.07%)
Jan 27, 2020 272.07 275.48 271.22 274.11 231,283 -2.36(-0.85%)
Jan 24, 2020 277.76 277.80 274.42 276.47 227,100 -0.63(-0.23%)
Jan 23, 2020 275.33 278.21 274.38 277.10 167,358 +1.36(+0.49%)
Jan 22, 2020 276.16 277.08 273.71 275.74 244,258 -2.83(-1.02%)
Jan 21, 2020 277.00 279.60 275.97 278.57 298,847 +0.76(+0.27%)
Jan 17, 2020 278.28 278.39 276.78 277.81 201,500 +1.24(+0.45%)
Jan 16, 2020 275.37 277.06 274.78 276.57 344,246 +2.47(+0.90%)
Jan 15, 2020 271.69 276.01 271.69 274.10 237,010 +2.71(+1.00%)
Jan 14, 2020 273.47 273.47 270.43 271.39 308,385 -3.43(-1.25%)
Jan 13, 2020 271.30 275.37 270.19 274.82 185,296 +3.88(+1.43%)
Jan 10, 2020 276.25 279.71 270.56 270.94 384,300 -5.07(-1.84%)
Jan 09, 2020 269.92 277.02 269.04 276.01 962,008 +7.05(+2.62%)
Jan 08, 2020 268.69 272.78 266.31 268.96 1,054,985 +1.50(+0.56%)
Jan 07, 2020 265.00 268.33 263.05 267.46 432,949 +2.46(+0.93%)
Jan 06, 2020 265.97 267.27 262.86 265.00 454,644 +1.50(+0.57%)
Jan 03, 2020 253.20 263.81 251.91 263.50 408,000 +7.65(+2.99%)
Jan 02, 2020 252.00 255.85 251.01 255.85 204,827 +4.97(+1.98%)
Dec 31, 2019 251.90 253.53 250.39 250.88 143,200 -0.93(-0.37%)
Dec 30, 2019 251.48 253.22 250.57 251.81 122,962 +0.74(+0.29%)
Dec 27, 2019 253.40 253.85 250.87 251.07 149,100 -1.53(-0.61%)
Dec 26, 2019 254.15 254.79 251.28 252.60 144,901 -1.39(-0.55%)
Dec 24, 2019 256.15 256.64 253.44 253.99 92,500 -1.50(-0.59%)
Dec 23, 2019 254.67 257.43 253.09 255.49 202,805 +1.38(+0.54%)
Dec 20, 2019 260.02 260.02 252.28 254.11 576,700 -0.13(-0.05%)
Dec 19, 2019 251.65 254.32 250.78 254.24 334,959 +2.53(+1.01%)
Dec 18, 2019 252.55 252.60 250.25 251.71 290,843 -0.69(-0.27%)
Dec 17, 2019 252.50 252.68 250.57 252.40 231,911 +0.09(+0.04%)
Dec 16, 2019 252.64 253.75 251.28 252.31 216,744 +1.07(+0.43%)
Dec 13, 2019 253.16 255.79 250.68 251.24 176,800 -3.31(-1.30%)
Dec 12, 2019 253.69 256.28 253.62 254.55 225,895 +0.81(+0.32%)
Dec 11, 2019 252.07 253.79 250.58 253.74 244,465 +1.96(+0.78%)
Dec 10, 2019 253.51 254.19 251.31 251.78 209,157 -1.45(-0.57%)
Dec 09, 2019 252.69 254.18 250.79 253.23 243,688 -0.18(-0.07%)
Dec 06, 2019 254.82 255.20 253.05 253.41 251,800 +1.38(+0.55%)
Dec 05, 2019 255.19 255.57 251.24 252.03 390,768 -2.47(-0.97%)
Dec 04, 2019 250.30 255.56 250.00 254.50 445,774 +5.28(+2.12%)
Dec 03, 2019 248.10 250.93 247.61 249.22 381,376 -0.82(-0.33%)
Dec 02, 2019 250.67 251.87 248.45 250.04 434,700 -1.63(-0.65%)
Nov 29, 2019 251.93 253.87 250.10 251.67 143,000 -0.88(-0.35%)
Nov 27, 2019 249.19 252.71 248.03 252.55 235,300 +3.15(+1.26%)
Nov 26, 2019 250.65 251.47 249.00 249.40 355,902 +0.24(+0.10%)
Nov 25, 2019 250.65 251.20 248.42 249.16 284,293 -0.65(-0.26%)
Nov 22, 2019 252.11 252.74 248.18 249.81 327,800 -0.92(-0.37%)
Nov 21, 2019 253.48 253.57 249.87 250.73 339,243 -3.53(-1.39%)
Nov 20, 2019 256.40 257.49 252.64 254.26 324,255 -3.05(-1.19%)
Nov 19, 2019 258.81 260.81 257.24 257.31 255,709 -0.75(-0.29%)
Nov 18, 2019 256.03 258.15 255.60 258.06 357,066 +1.20(+0.47%)
Nov 15, 2019 256.09 259.17 256.09 256.86 280,700 +1.46(+0.57%)
Nov 14, 2019 253.54 256.65 253.54 255.40 355,059 +0.90(+0.35%)
Nov 13, 2019 252.09 255.54 250.27 254.50 318,208 +0.54(+0.21%)
Nov 12, 2019 251.17 256.24 250.54 253.96 307,121 +2.06(+0.82%)
Nov 11, 2019 250.00 253.99 248.17 251.90 300,682 +0.69(+0.27%)
Nov 08, 2019 251.08 252.92 248.74 251.21 453,600 +0.76(+0.30%)
Nov 07, 2019 240.00 254.14 235.00 250.45 643,088 +16.46(+7.03%)
Nov 06, 2019 230.02 233.99 229.99 233.99 289,306 +3.85(+1.67%)
Nov 05, 2019 229.04 230.41 226.94 230.14 284,278 +1.38(+0.60%)
Nov 04, 2019 231.92 231.92 227.67 228.76 240,726 -1.47(-0.64%)
Nov 01, 2019 227.23 232.16 227.19 230.23 350,600 +4.57(+2.03%)
Oct 31, 2019 224.12 225.66 222.12 225.66 183,671 +0.57(+0.25%)
Oct 30, 2019 222.01 225.22 220.60 225.09 166,920 +2.52(+1.13%)
Oct 29, 2019 222.01 223.73 221.62 222.57 292,511 -0.12(-0.05%)
Oct 28, 2019 222.00 224.35 222.00 222.69 179,592 +1.50(+0.68%)
Oct 25, 2019 220.86 223.56 220.54 221.19 173,500 +0.47(+0.21%)
Oct 24, 2019 217.90 221.32 215.70 220.72 276,073 +3.56(+1.64%)
Oct 23, 2019 214.65 217.32 212.27 217.16 306,810 +2.00(+0.93%)
Oct 22, 2019 211.58 215.72 210.06 215.16 318,121 +4.15(+1.97%)
Oct 21, 2019 211.23 212.55 210.45 211.01 181,162 +0.91(+0.43%)
Oct 18, 2019 212.02 212.03 208.55 210.10 207,600 -1.65(-0.78%)
Oct 17, 2019 214.60 215.30 211.61 211.75 235,019 -3.26(-1.52%)
Oct 16, 2019 213.36 215.50 212.09 215.01 185,602 +1.82(+0.85%)
Oct 15, 2019 213.17 215.02 212.22 213.19 256,906 +0.72(+0.34%)
Oct 14, 2019 211.12 213.51 210.46 212.47 180,946 +0.73(+0.34%)
Oct 11, 2019 210.58 213.71 210.58 211.74 197,200 +3.15(+1.51%)
Oct 10, 2019 205.17 210.63 205.17 208.59 231,262 +2.96(+1.44%)
Oct 09, 2019 205.77 207.30 204.61 205.63 148,022 +2.37(+1.17%)
Oct 08, 2019 204.25 205.87 202.10 203.26 255,413 -2.29(-1.11%)
Oct 07, 2019 204.54 207.51 203.60 205.55 220,518 +0.57(+0.28%)
Oct 04, 2019 203.45 205.33 201.25 204.98 237,600 +2.05(+1.01%)
Oct 03, 2019 200.86 203.11 198.49 202.93 213,726 +2.77(+1.38%)
Oct 02, 2019 205.19 205.19 199.60 200.16 265,852 -6.31(-3.06%)
Oct 01, 2019 212.64 213.85 205.46 206.47 321,478 -5.32(-2.51%)
Sep 30, 2019 213.39 215.24 211.56 211.79 182,561 -1.60(-0.75%)
Sep 27, 2019 215.33 216.10 211.80 213.39 229,500 -0.87(-0.41%)
Sep 26, 2019 214.30 215.45 212.91 214.26 227,497 +0.51(+0.24%)
Sep 25, 2019 213.50 214.43 212.37 213.75 182,716 +1.11(+0.52%)
Sep 24, 2019 213.91 215.38 212.31 212.64 235,132 +0.30(+0.14%)
Sep 23, 2019 213.40 214.40 212.18 212.34 190,294 -2.48(-1.15%)
Sep 20, 2019 218.98 219.22 214.25 214.82 446,900 -3.64(-1.67%)
Sep 19, 2019 220.35 220.78 218.29 218.46 182,381 -1.24(-0.56%)
Sep 18, 2019 220.99 221.12 217.54 219.70 281,430 -1.38(-0.62%)
Sep 17, 2019 221.75 222.91 219.35 221.08 261,713 -1.58(-0.71%)
Sep 16, 2019 220.00 223.44 219.84 222.66 277,099 +4.35(+1.99%)
Sep 13, 2019 217.64 219.87 217.64 218.31 247,400 +1.52(+0.70%)
Sep 12, 2019 220.44 220.88 215.88 216.79 336,269 -3.59(-1.63%)
Sep 11, 2019 218.24 220.88 217.46 220.38 201,290 +2.50(+1.15%)
Sep 10, 2019 215.61 217.93 213.04 217.88 225,999 +2.43(+1.13%)
Sep 09, 2019 215.52 216.75 212.56 215.45 367,083 +0.45(+0.21%)
Sep 06, 2019 215.33 217.20 214.19 215.00 231,500 +0.76(+0.35%)
Sep 05, 2019 210.04 214.71 209.93 214.24 382,578 +5.68(+2.72%)
Sep 04, 2019 209.72 210.34 207.70 208.56 232,814 +0.52(+0.25%)
Sep 03, 2019 206.68 208.48 205.24 208.04 202,083 -0.96(-0.46%)
Aug 30, 2019 208.94 210.22 208.33 209.00 159,500 +1.73(+0.83%)
Aug 29, 2019 205.37 207.88 204.54 207.27 181,696 +3.46(+1.70%)
Aug 28, 2019 201.59 204.79 200.45 203.81 224,234 +1.20(+0.59%)
Aug 27, 2019 205.41 205.74 201.53 202.61 151,104 -2.01(-0.98%)
Aug 26, 2019 206.23 206.65 202.51 204.62 285,078 +0.35(+0.17%)
Aug 23, 2019 207.91 209.55 203.38 204.27 337,600 -4.27(-2.05%)
Aug 22, 2019 210.03 210.54 207.18 208.54 157,054 -0.89(-0.42%)
Aug 21, 2019 209.57 210.82 208.47 209.43 182,563 +1.92(+0.93%)
Aug 20, 2019 207.68 208.28 206.29 207.51 161,811 -0.73(-0.35%)
Aug 19, 2019 209.37 209.97 207.91 208.24 183,408 +1.42(+0.69%)
Aug 16, 2019 205.30 208.24 203.96 206.82 290,700 +2.87(+1.41%)
Aug 15, 2019 201.30 204.18 200.00 203.95 305,637 +3.14(+1.56%)
Aug 14, 2019 201.43 202.32 199.29 200.81 330,656 -2.93(-1.44%)
Aug 13, 2019 204.49 207.16 203.25 203.74 179,622 -0.17(-0.08%)
Aug 12, 2019 208.00 208.00 202.75 203.91 219,416 -5.45(-2.60%)
Aug 09, 2019 211.84 211.84 208.40 209.36 214,800 -2.76(-1.30%)
Aug 08, 2019 208.30 213.21 208.30 212.12 351,782 +4.75(+2.29%)
Aug 07, 2019 203.29 208.03 202.53 207.37 546,103 +1.27(+0.62%)
Aug 06, 2019 203.01 206.73 201.29 206.10 441,787 +4.34(+2.15%)
Aug 05, 2019 203.53 205.82 197.43 201.76 512,819 -4.43(-2.15%)
Aug 02, 2019 213.95 214.94 203.71 206.19 852,100 -8.82(-4.10%)
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.