Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 131.75 136.38 131.75 136.22 326,212 +4.17(+3.15%)
Oct 29, 2020 129.83 132.51 128.20 132.05 350,917 +1.39(+1.07%)
Oct 28, 2020 133.05 135.20 130.17 130.66 381,585 -4.66(-3.45%)
Oct 27, 2020 137.45 137.83 135.02 135.32 307,632 -2.96(-2.14%)
Oct 26, 2020 139.88 140.18 137.49 138.28 369,880 -2.87(-2.03%)
Oct 23, 2020 141.55 142.10 140.49 141.15 280,198 +0.54(+0.39%)
Oct 22, 2020 138.49 140.88 137.81 140.60 252,397 +2.50(+1.81%)
Oct 21, 2020 136.42 138.68 135.45 138.10 319,600 +1.68(+1.23%)
Oct 20, 2020 136.40 138.06 134.99 136.42 248,082 +0.68(+0.50%)
Oct 19, 2020 137.09 138.53 135.31 135.74 233,558 -0.96(-0.70%)
Oct 16, 2020 136.50 138.94 135.08 136.70 407,630 +0.41(+0.30%)
Oct 15, 2020 138.99 138.99 135.63 136.28 411,166 -3.68(-2.63%)
Oct 14, 2020 136.12 141.21 136.12 139.96 257,323 +2.84(+2.07%)
Oct 13, 2020 136.70 138.62 136.31 137.12 283,621 -0.91(-0.66%)
Oct 12, 2020 138.53 140.64 136.80 138.04 263,390 -0.49(-0.35%)
Oct 09, 2020 139.39 139.83 137.63 138.53 440,219 +0.31(+0.23%)
Oct 08, 2020 137.42 138.27 134.99 138.21 302,176 +1.57(+1.15%)
Oct 07, 2020 137.09 139.14 136.12 136.64 343,462 +0.75(+0.55%)
Oct 06, 2020 136.61 139.73 135.39 135.89 447,052 +0.75(+0.55%)
Oct 05, 2020 134.95 135.84 133.54 135.15 365,417 +2.02(+1.52%)
Oct 02, 2020 126.73 133.30 126.73 133.12 425,278 +3.83(+2.96%)
Oct 01, 2020 130.01 131.95 128.66 129.29 394,260 -0.71(-0.55%)
Sep 30, 2020 131.24 132.01 129.34 130.00 398,647 -0.42(-0.33%)
Sep 29, 2020 131.73 132.56 130.11 130.43 252,338 -1.77(-1.34%)
Sep 28, 2020 132.28 134.15 130.88 132.20 368,798 +1.76(+1.35%)
Sep 25, 2020 128.05 131.25 128.05 130.44 298,170 +1.60(+1.24%)
Sep 24, 2020 128.65 130.26 126.02 128.84 444,399 +0.05(+0.04%)
Sep 23, 2020 133.19 134.43 127.66 128.78 467,186 -3.86(-2.91%)
Sep 22, 2020 132.91 134.78 131.43 132.64 395,287 -0.27(-0.20%)
Sep 21, 2020 135.50 136.18 131.79 132.91 516,785 -4.88(-3.54%)
Sep 18, 2020 138.54 139.95 137.42 137.79 726,263 -1.30(-0.94%)
Sep 17, 2020 134.86 139.64 134.36 139.09 414,903 +2.45(+1.79%)
Sep 16, 2020 134.08 138.64 132.97 136.64 390,294 +2.47(+1.84%)
Sep 15, 2020 135.56 135.90 133.00 134.18 485,090 -1.46(-1.08%)
Sep 14, 2020 136.70 136.80 133.06 135.63 652,617 -0.51(-0.37%)
Sep 11, 2020 127.55 136.92 127.55 136.14 906,747 +8.84(+6.94%)
Sep 10, 2020 131.97 133.24 127.13 127.30 859,777 -3.25(-2.49%)
Sep 09, 2020 131.54 132.83 128.03 130.56 623,298 -0.38(-0.29%)
Sep 08, 2020 135.86 136.65 130.56 130.93 973,751 -5.31(-3.90%)
Sep 04, 2020 139.96 141.76 135.61 136.25 648,094 -2.41(-1.74%)
Sep 03, 2020 141.39 142.64 136.55 138.66 669,771 -1.14(-0.81%)
Sep 02, 2020 138.81 141.21 137.44 139.79 800,073 +0.94(+0.68%)
Sep 01, 2020 138.63 139.26 136.36 138.85 801,654 -1.10(-0.79%)
Aug 31, 2020 140.17 141.07 138.26 139.95 689,182 -0.87(-0.62%)
Aug 28, 2020 142.00 142.32 139.88 140.82 447,797 -0.91(-0.64%)
Aug 27, 2020 141.55 144.36 140.85 141.72 508,979 +0.54(+0.38%)
Aug 26, 2020 145.04 145.43 140.84 141.19 501,216 -4.63(-3.18%)
Aug 25, 2020 149.37 149.70 145.07 145.82 284,812 -2.97(-2.00%)
Aug 24, 2020 146.01 148.90 144.60 148.79 336,875 +3.26(+2.24%)
Aug 21, 2020 145.97 148.15 145.02 145.53 361,654 -0.84(-0.57%)
Aug 20, 2020 148.18 148.61 146.25 146.37 283,504 -2.96(-1.98%)
Aug 19, 2020 148.61 150.91 148.61 149.33 248,450 +0.44(+0.30%)
Aug 18, 2020 149.23 149.92 148.12 148.89 363,939 -0.73(-0.49%)
Aug 17, 2020 152.97 153.11 149.23 149.63 384,238 -3.49(-2.28%)
Aug 14, 2020 150.11 155.05 150.00 153.11 236,525 +2.53(+1.68%)
Aug 13, 2020 149.65 152.12 148.49 150.58 415,591 -0.04(-0.02%)
Aug 12, 2020 155.99 155.99 149.54 150.62 454,048 -4.01(-2.59%)
Aug 11, 2020 158.01 160.09 154.49 154.63 252,335 -0.54(-0.35%)
Aug 10, 2020 154.03 156.88 152.18 155.17 558,287 +1.13(+0.73%)
Aug 07, 2020 148.13 155.75 148.11 154.04 599,924 +4.68(+3.13%)
Aug 06, 2020 156.89 160.02 146.79 149.36 1,276,405 -14.56(-8.88%)
Aug 05, 2020 160.96 163.92 159.68 163.92 494,831 +4.71(+2.96%)
Aug 04, 2020 160.93 162.20 158.58 159.21 303,176 -1.65(-1.03%)
Aug 03, 2020 159.66 162.36 159.13 160.87 244,485 +1.50(+0.94%)
Jul 31, 2020 160.00 161.12 157.10 159.37 341,163 -0.99(-0.62%)
Jul 30, 2020 159.33 162.37 158.69 160.36 193,109 -1.00(-0.62%)
Jul 29, 2020 160.87 162.13 158.34 161.36 140,973 +0.82(+0.51%)
Jul 28, 2020 158.77 162.85 158.77 160.54 208,030 +1.64(+1.03%)
Jul 27, 2020 161.85 161.85 158.41 158.90 219,783 -3.54(-2.18%)
Jul 24, 2020 165.98 167.21 162.11 162.44 210,256 -3.53(-2.13%)
Jul 23, 2020 164.68 168.52 164.09 165.98 261,370 +1.19(+0.72%)
Jul 22, 2020 163.22 165.60 162.67 164.78 266,010 +1.47(+0.90%)
Jul 21, 2020 162.39 165.38 162.39 163.31 214,189 +1.63(+1.01%)
Jul 20, 2020 164.75 165.13 161.02 161.68 297,573 -4.33(-2.61%)
Jul 17, 2020 165.16 166.40 163.49 166.01 267,807 +1.45(+0.88%)
Jul 16, 2020 162.21 167.20 161.21 164.56 294,735 +2.20(+1.36%)
Jul 15, 2020 161.65 163.64 160.36 162.36 260,617 +4.72(+3.00%)
Jul 14, 2020 155.97 158.58 154.36 157.64 332,477 +2.02(+1.30%)
Jul 13, 2020 155.23 158.34 153.82 155.62 367,896 +2.37(+1.54%)
Jul 10, 2020 148.55 153.53 148.55 153.25 294,185 +4.84(+3.26%)
Jul 09, 2020 152.74 153.13 148.03 148.42 348,606 -5.25(-3.42%)
Jul 08, 2020 154.42 156.29 152.87 153.66 363,571 -0.76(-0.49%)
Jul 07, 2020 157.46 160.79 154.30 154.43 226,378 -4.55(-2.86%)
Jul 06, 2020 161.64 162.00 158.67 158.98 191,852 +0.16(+0.10%)
Jul 02, 2020 161.40 162.33 158.37 158.82 254,183 -0.57(-0.36%)
Jul 01, 2020 161.62 163.05 158.86 159.39 303,249 -0.70(-0.44%)
Jun 30, 2020 161.62 163.38 158.93 160.09 296,639 -2.68(-1.65%)
Jun 29, 2020 159.29 163.21 159.14 162.76 367,822 +5.92(+3.77%)
Jun 26, 2020 157.79 158.54 154.58 156.85 997,112 -1.05(-0.67%)
Jun 25, 2020 151.95 157.99 151.77 157.90 431,689 +4.49(+2.92%)
Jun 24, 2020 160.42 160.78 153.29 153.42 424,931 -9.13(-5.62%)
Jun 23, 2020 164.59 165.00 161.00 162.54 358,758 -0.69(-0.42%)
Jun 22, 2020 162.53 163.49 160.40 163.23 416,674 -0.68(-0.41%)
Jun 19, 2020 169.83 169.83 162.26 163.91 702,600 -2.60(-1.56%)
Jun 18, 2020 166.39 170.77 166.21 166.51 331,689 -2.26(-1.34%)
Jun 17, 2020 170.53 172.24 168.60 168.76 313,634 -1.50(-0.88%)
Jun 16, 2020 173.82 174.89 168.20 170.26 324,858 +3.21(+1.92%)
Jun 15, 2020 162.66 168.18 162.66 167.05 441,187 -0.19(-0.12%)
Jun 12, 2020 171.14 171.57 164.32 167.24 355,551 +1.37(+0.82%)
Jun 11, 2020 174.80 177.99 165.41 165.88 401,760 -14.87(-8.23%)
Jun 10, 2020 180.54 184.00 176.94 180.75 520,369 -0.69(-0.38%)
Jun 09, 2020 186.24 187.97 180.66 181.44 332,256 -7.58(-4.01%)
Jun 08, 2020 187.74 190.00 187.17 189.01 355,302 +3.16(+1.70%)
Jun 05, 2020 188.79 189.82 184.90 185.85 370,483 +3.72(+2.04%)
Jun 04, 2020 182.91 184.99 180.88 182.13 440,787 -1.06(-0.58%)
Jun 03, 2020 180.22 185.00 178.89 183.19 398,320 +4.97(+2.79%)
Jun 02, 2020 181.35 181.44 177.61 178.22 417,102 -1.17(-0.65%)
Jun 01, 2020 183.23 186.93 178.49 179.39 385,222 -4.00(-2.18%)
May 29, 2020 181.76 185.00 180.12 183.39 387,051 -0.72(-0.39%)
May 28, 2020 191.47 192.62 183.52 184.11 376,236 -3.86(-2.05%)
May 27, 2020 179.76 188.09 179.76 187.98 473,520 +11.41(+6.46%)
May 26, 2020 172.07 178.23 172.07 176.56 461,657 +9.72(+5.83%)
May 22, 2020 167.85 168.52 162.69 166.84 471,813 +1.16(+0.70%)
May 21, 2020 161.98 166.70 161.97 165.68 330,998 +5.83(+3.65%)
May 20, 2020 160.56 163.09 159.29 159.85 372,832 +1.47(+0.93%)
May 19, 2020 165.15 165.15 158.34 158.38 392,773 -6.31(-3.83%)
May 18, 2020 161.28 165.82 160.55 164.69 502,070 +9.01(+5.79%)
May 15, 2020 152.13 158.18 152.13 155.68 323,488 -1.53(-0.98%)
May 14, 2020 153.21 157.29 151.04 157.21 349,421 +1.79(+1.15%)
May 13, 2020 157.03 157.72 153.90 155.42 307,306 -2.98(-1.88%)
May 12, 2020 163.26 165.10 158.39 158.40 393,568 -4.19(-2.58%)
May 11, 2020 163.50 166.43 161.37 162.59 375,945 -2.25(-1.37%)
May 08, 2020 159.75 168.35 159.75 164.84 606,993 +6.64(+4.19%)
May 07, 2020 165.46 171.86 156.74 158.21 842,043 -4.87(-2.99%)
May 06, 2020 168.05 168.55 162.39 163.08 371,341 -3.67(-2.20%)
May 05, 2020 166.10 169.44 165.93 166.75 350,553 +2.46(+1.49%)
May 04, 2020 167.82 167.82 160.88 164.30 464,941 -5.19(-3.06%)
May 01, 2020 172.15 172.83 166.24 169.49 473,347 -5.24(-3.00%)
Apr 30, 2020 176.16 176.16 171.85 174.73 375,573 -3.78(-2.12%)
Apr 29, 2020 178.00 180.55 174.05 178.51 337,236 +3.91(+2.24%)
Apr 28, 2020 171.22 176.37 170.98 174.60 386,317 +2.75(+1.60%)
Apr 27, 2020 169.48 173.12 168.01 171.85 475,583 +3.43(+2.04%)
Apr 24, 2020 171.73 171.78 167.37 168.42 272,549 -2.07(-1.22%)
Apr 23, 2020 170.87 173.42 169.32 170.50 295,171 +0.49(+0.29%)
Apr 22, 2020 172.22 173.37 169.07 170.00 341,283 +1.62(+0.97%)
Apr 21, 2020 172.45 174.14 166.08 168.38 365,310 -7.13(-4.06%)
Apr 20, 2020 178.48 179.07 175.29 175.51 355,109 -3.38(-1.89%)
Apr 17, 2020 179.84 181.51 176.19 178.88 584,536 +3.18(+1.81%)
Apr 16, 2020 174.31 177.22 172.97 175.71 291,314 +1.37(+0.79%)
Apr 15, 2020 177.35 178.04 171.41 174.34 293,127 -5.51(-3.07%)
Apr 14, 2020 181.12 183.01 177.93 179.85 255,422 +2.22(+1.25%)
Apr 13, 2020 175.97 178.97 174.24 177.63 237,878 +2.01(+1.14%)
Apr 09, 2020 180.75 181.56 174.24 175.62 478,496 -2.78(-1.56%)
Apr 08, 2020 178.04 180.84 176.03 178.41 298,402 +3.38(+1.93%)
Apr 07, 2020 182.65 184.63 174.87 175.03 269,940 -1.80(-1.02%)
Apr 06, 2020 170.96 178.82 170.96 176.83 368,438 +11.57(+7.00%)
Apr 03, 2020 162.58 168.41 161.68 165.26 378,809 +0.37(+0.22%)
Apr 02, 2020 156.97 167.99 156.48 164.90 396,382 +6.85(+4.33%)
Apr 01, 2020 159.38 162.33 155.21 158.05 440,458 -8.28(-4.98%)
Mar 31, 2020 171.25 173.64 163.60 166.33 569,401 -6.69(-3.87%)
Mar 30, 2020 170.25 175.50 168.63 173.02 421,989 +3.61(+2.13%)
Mar 27, 2020 172.04 175.97 168.52 169.42 519,137 -8.85(-4.97%)
Mar 26, 2020 162.64 179.56 161.74 178.27 470,815 +16.29(+10.06%)
Mar 25, 2020 153.08 167.35 149.90 161.98 561,200 +11.01(+7.29%)
Mar 24, 2020 148.71 154.23 145.43 150.97 446,608 +10.42(+7.41%)
Mar 23, 2020 144.24 144.72 134.32 140.55 506,808 -4.88(-3.36%)
Mar 20, 2020 154.89 157.27 143.37 145.44 453,410 -9.26(-5.99%)
Mar 19, 2020 154.31 178.19 152.18 154.70 639,485 -2.64(-1.68%)
Mar 18, 2020 137.10 158.24 135.54 157.34 632,637 +10.28(+6.99%)
Mar 17, 2020 145.48 148.48 136.03 147.06 836,875 +4.04(+2.83%)
Mar 16, 2020 149.58 155.89 142.84 143.02 502,461 -20.04(-12.29%)
Mar 13, 2020 169.51 169.51 156.28 163.06 476,962 +1.79(+1.11%)
Mar 12, 2020 166.55 176.04 161.16 161.27 682,210 -19.41(-10.74%)
Mar 11, 2020 185.96 187.31 176.51 180.67 616,574 -10.48(-5.48%)
Mar 10, 2020 183.77 191.21 179.17 191.15 552,141 +13.28(+7.47%)
Mar 09, 2020 179.08 184.92 174.41 177.87 716,138 -8.62(-4.62%)
Mar 06, 2020 186.36 190.50 182.32 186.49 604,911 -4.93(-2.58%)
Mar 05, 2020 195.36 197.75 190.17 191.42 414,946 -8.99(-4.49%)
Mar 04, 2020 194.03 201.44 191.29 200.41 454,606 +10.90(+5.75%)
Mar 03, 2020 192.15 197.81 188.39 189.51 963,127 -1.86(-0.97%)
Mar 02, 2020 189.49 192.35 185.34 191.37 1,010,229 +3.75(+2.00%)
Feb 28, 2020 190.31 193.87 183.40 187.62 1,174,769 -8.87(-4.52%)
Feb 27, 2020 194.42 200.21 192.87 196.49 732,913 -3.18(-1.59%)
Feb 26, 2020 203.90 206.51 198.95 199.67 467,275 -2.79(-1.38%)
Feb 25, 2020 213.80 214.30 201.37 202.46 418,449 -10.91(-5.11%)
Feb 24, 2020 210.37 214.76 208.48 213.37 402,069 -1.07(-0.50%)
Feb 21, 2020 214.71 215.77 212.74 214.44 270,971 -1.27(-0.59%)
Feb 20, 2020 213.53 217.62 213.45 215.72 398,687 +1.56(+0.73%)
Feb 19, 2020 217.41 218.35 213.58 214.15 592,439 -1.64(-0.76%)
Feb 18, 2020 222.60 222.70 215.56 215.79 735,435 -7.91(-3.54%)
Feb 14, 2020 228.73 229.28 222.92 223.70 575,842 -3.77(-1.66%)
Feb 13, 2020 236.29 240.46 226.31 227.47 699,668 -17.92(-7.30%)
Feb 12, 2020 244.63 245.39 241.68 245.39 399,929 +1.83(+0.75%)
Feb 11, 2020 245.46 245.86 241.81 243.56 297,307 -0.77(-0.32%)
Feb 10, 2020 244.15 246.35 242.28 244.34 266,397 -0.20(-0.08%)
Feb 07, 2020 243.16 244.96 242.93 244.54 206,255 +0.87(+0.36%)
Feb 06, 2020 246.24 246.24 243.49 243.66 221,330 -1.25(-0.51%)
Feb 05, 2020 242.59 245.73 241.17 244.92 246,930 +4.09(+1.70%)
Feb 04, 2020 239.97 242.66 239.87 240.83 274,781 +3.37(+1.42%)
Feb 03, 2020 238.62 242.15 236.90 237.46 300,040 +0.32(+0.13%)
Jan 31, 2020 240.80 241.37 235.19 237.14 422,526 -4.37(-1.81%)
Jan 30, 2020 237.68 241.66 237.68 241.51 297,648 +1.33(+0.56%)
Jan 29, 2020 249.94 250.15 238.12 240.18 668,248 -9.05(-3.63%)
Jan 28, 2020 249.73 251.63 246.54 249.22 351,690 +0.17(+0.07%)
Jan 27, 2020 247.20 250.30 246.43 249.05 254,553 -2.15(-0.85%)
Jan 24, 2020 252.37 252.40 249.34 251.20 249,949 -0.57(-0.23%)
Jan 23, 2020 250.16 252.78 249.30 251.77 184,196 +1.24(+0.49%)
Jan 22, 2020 250.91 251.75 248.69 250.53 268,834 -2.57(-1.02%)
Jan 21, 2020 251.68 254.03 250.75 253.10 328,915 +0.69(+0.27%)
Jan 17, 2020 252.84 252.94 251.48 252.41 221,774 +1.13(+0.45%)
Jan 16, 2020 250.20 251.73 249.66 251.29 378,882 +2.24(+0.90%)
Jan 15, 2020 246.85 250.77 246.85 249.04 260,857 +2.46(+1.00%)
Jan 14, 2020 248.47 248.47 245.71 246.58 339,413 -3.12(-1.25%)
Jan 13, 2020 246.50 250.20 245.49 249.70 203,939 +3.53(+1.43%)
Jan 10, 2020 251.00 254.14 245.83 246.17 422,966 -4.61(-1.84%)
Jan 09, 2020 245.24 251.69 244.44 250.78 1,058,801 +6.41(+2.62%)
Jan 08, 2020 244.13 247.84 241.96 244.37 1,161,133 +1.36(+0.56%)
Jan 07, 2020 240.77 243.80 239.00 243.01 476,510 +2.23(+0.93%)
Jan 06, 2020 241.66 242.84 238.83 240.77 500,388 +1.36(+0.57%)
Jan 03, 2020 230.05 239.69 228.88 239.41 449,051 +6.95(+2.99%)
Jan 02, 2020 228.96 232.46 228.06 232.46 225,435 +4.52(+1.98%)
Dec 31, 2019 228.87 230.35 227.50 227.94 157,608 -0.84(-0.37%)
Dec 30, 2019 228.49 230.07 227.66 228.79 135,333 +0.67(+0.29%)
Dec 27, 2019 230.24 230.64 227.94 228.12 164,101 -1.39(-0.61%)
Dec 26, 2019 230.92 231.50 228.31 229.51 159,480 -1.26(-0.55%)
Dec 24, 2019 232.73 233.18 230.27 230.77 101,807 -1.36(-0.59%)
Dec 23, 2019 231.39 233.90 229.95 232.13 223,210 +1.25(+0.54%)
Dec 20, 2019 236.25 236.25 229.22 230.88 634,725 -0.12(-0.05%)
Dec 19, 2019 228.65 231.07 227.85 231.00 368,661 +2.30(+1.01%)
Dec 18, 2019 229.46 229.51 227.37 228.70 320,106 -0.63(-0.27%)
Dec 17, 2019 229.42 229.58 227.66 229.33 255,245 +0.08(+0.04%)
Dec 16, 2019 229.54 230.55 228.31 229.24 238,552 +0.97(+0.43%)
Dec 13, 2019 230.02 232.41 227.76 228.27 194,588 -3.01(-1.30%)
Dec 12, 2019 230.50 232.85 230.43 231.28 248,623 +0.73(+0.32%)
Dec 11, 2019 229.03 230.59 227.67 230.54 269,062 +1.78(+0.78%)
Dec 10, 2019 230.34 230.95 228.34 228.76 230,201 -1.32(-0.57%)
Dec 09, 2019 229.59 230.94 227.86 230.08 268,207 -0.16(-0.07%)
Dec 06, 2019 231.53 231.87 229.92 230.24 277,135 +1.25(+0.55%)
Dec 05, 2019 231.86 232.21 228.27 228.99 430,085 -2.24(-0.97%)
Dec 04, 2019 227.42 232.20 227.15 231.23 490,626 +4.80(+2.12%)
Dec 03, 2019 225.42 227.99 224.97 226.44 419,748 -0.74(-0.33%)
Dec 02, 2019 227.75 228.84 225.74 227.18 478,437 -1.48(-0.65%)
Nov 29, 2019 228.90 230.66 227.24 228.66 157,388 -0.80(-0.35%)
Nov 27, 2019 226.41 229.61 225.36 229.46 258,975 +3.80(+1.68%)
Nov 26, 2019 226.79 227.54 225.30 225.66 393,336 +0.22(+0.10%)
Nov 25, 2019 226.79 227.29 224.78 225.45 314,195 -0.59(-0.26%)
Nov 22, 2019 228.12 228.69 224.56 226.03 362,278 -0.83(-0.37%)
Nov 21, 2019 229.36 229.44 226.09 226.87 374,924 -3.19(-1.39%)
Nov 20, 2019 232.00 232.98 228.60 230.06 358,360 -2.76(-1.19%)
Nov 19, 2019 234.18 235.99 232.76 232.82 282,604 -0.68(-0.29%)
Nov 18, 2019 231.66 233.58 231.27 233.50 394,622 +1.09(+0.47%)
Nov 15, 2019 231.72 234.50 231.72 232.41 310,224 +1.32(+0.57%)
Nov 14, 2019 229.41 232.22 229.41 231.09 392,404 +0.81(+0.35%)
Nov 13, 2019 228.10 231.22 226.45 230.28 351,677 +0.49(+0.21%)
Nov 12, 2019 227.27 231.85 226.70 229.79 339,424 +1.86(+0.82%)
Nov 11, 2019 226.21 229.82 224.55 227.93 332,307 +0.62(+0.27%)
Nov 08, 2019 227.19 228.85 225.07 227.30 501,310 +0.69(+0.30%)
Nov 07, 2019 217.16 229.95 212.63 226.62 710,728 +14.89(+7.03%)
Nov 06, 2019 208.13 211.72 208.10 211.72 319,735 +3.48(+1.67%)
Nov 05, 2019 207.24 208.48 205.34 208.24 314,178 +1.25(+0.60%)
Nov 04, 2019 209.85 209.85 206.00 206.99 266,045 -1.33(-0.64%)
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.