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: 4:10 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 (%)
Aug 30, 2019 189.10 190.26 188.55 189.16 176,232 +1.56(+0.83%)
Aug 29, 2019 185.87 188.14 185.12 187.59 200,757 +3.91(+2.13%)
Aug 28, 2019 181.68 184.56 180.65 183.68 248,807 +1.08(+0.59%)
Aug 27, 2019 185.12 185.43 181.63 182.60 167,663 -1.81(-0.98%)
Aug 26, 2019 185.86 186.24 182.51 184.41 316,319 +0.32(+0.17%)
Aug 23, 2019 187.38 188.85 183.29 184.09 374,596 -3.85(-2.05%)
Aug 22, 2019 189.29 189.75 186.72 187.94 174,265 -0.80(-0.42%)
Aug 21, 2019 188.87 190.00 187.88 188.75 202,569 +1.73(+0.93%)
Aug 20, 2019 187.17 187.71 185.92 187.01 179,543 -0.66(-0.35%)
Aug 19, 2019 188.69 189.23 187.38 187.67 203,507 +1.28(+0.69%)
Aug 16, 2019 185.02 187.67 183.82 186.39 322,557 +2.59(+1.41%)
Aug 15, 2019 181.42 184.01 180.25 183.81 339,131 +2.83(+1.56%)
Aug 14, 2019 181.54 182.34 179.61 180.98 366,891 -2.64(-1.44%)
Aug 13, 2019 184.29 186.70 183.18 183.62 199,306 -0.15(-0.08%)
Aug 12, 2019 187.46 187.46 182.72 183.77 243,461 -4.91(-2.60%)
Aug 09, 2019 190.92 190.92 187.82 188.68 238,339 -2.49(-1.30%)
Aug 08, 2019 187.73 192.15 187.73 191.17 390,333 +4.28(+2.29%)
Aug 07, 2019 183.21 187.48 182.52 186.89 605,949 +1.14(+0.62%)
Aug 06, 2019 182.96 186.31 181.41 185.75 490,201 +3.91(+2.15%)
Aug 05, 2019 183.43 185.49 177.93 181.83 569,017 -3.99(-2.15%)
Aug 02, 2019 192.82 193.71 183.59 185.83 945,479 -7.95(-4.10%)
Aug 01, 2019 189.27 195.04 185.06 193.78 1,262,352 -11.98(-5.82%)
Jul 31, 2019 210.10 211.95 205.75 205.75 421,555 -4.36(-2.08%)
Jul 30, 2019 208.99 210.14 207.49 210.11 209,762 -0.64(-0.30%)
Jul 29, 2019 210.98 211.41 209.22 210.75 167,331 -0.11(-0.05%)
Jul 26, 2019 210.42 211.33 209.34 210.86 212,042 +0.54(+0.26%)
Jul 25, 2019 210.59 212.58 209.59 210.32 343,296 -0.27(-0.13%)
Jul 24, 2019 206.78 211.45 206.78 210.59 194,418 +3.04(+1.46%)
Jul 23, 2019 207.68 208.44 204.44 207.56 200,995 +1.32(+0.64%)
Jul 22, 2019 206.98 207.03 204.14 206.24 306,777 -1.06(-0.51%)
Jul 19, 2019 208.38 209.87 206.94 207.30 172,540 +0.13(+0.07%)
Jul 18, 2019 208.17 208.17 204.30 207.17 268,042 -1.33(-0.64%)
Jul 17, 2019 211.93 211.93 207.66 208.50 275,142 -4.33(-2.03%)
Jul 16, 2019 212.05 214.35 211.72 212.83 246,878 +1.17(+0.55%)
Jul 15, 2019 211.55 211.70 209.11 211.66 198,173 +0.16(+0.08%)
Jul 12, 2019 210.33 212.18 209.45 211.49 203,276 +1.77(+0.84%)
Jul 11, 2019 207.54 209.95 206.60 209.73 289,167 +2.09(+1.01%)
Jul 10, 2019 209.39 209.97 207.17 207.64 243,688 -0.77(-0.37%)
Jul 09, 2019 205.20 208.59 204.17 208.40 249,302 +2.17(+1.05%)
Jul 08, 2019 206.09 207.40 205.27 206.23 216,094 -1.53(-0.74%)
Jul 05, 2019 208.99 209.32 205.22 207.76 186,188 -1.98(-0.95%)
Jul 03, 2019 206.86 210.04 206.61 209.75 198,616 +3.10(+1.50%)
Jul 02, 2019 202.90 209.12 202.53 206.64 563,068 +4.37(+2.16%)
Jul 01, 2019 204.05 205.33 201.65 202.27 265,436 -0.27(-0.13%)
Jun 28, 2019 202.23 204.07 201.43 202.54 883,010 +0.72(+0.36%)
Jun 27, 2019 201.76 203.22 200.72 201.82 266,611 +0.58(+0.29%)
Jun 26, 2019 201.48 202.11 199.68 201.25 417,355 -0.16(-0.08%)
Jun 25, 2019 200.66 203.68 199.37 201.41 367,922 +0.75(+0.37%)
Jun 24, 2019 200.82 202.99 200.57 200.66 243,590 -0.22(-0.11%)
Jun 21, 2019 202.53 202.73 199.56 200.88 676,071 -1.68(-0.83%)
Jun 20, 2019 201.34 203.34 200.45 202.56 363,131 +2.69(+1.34%)
Jun 19, 2019 197.51 200.71 197.51 199.88 271,250 +2.36(+1.20%)
Jun 18, 2019 195.54 198.41 194.78 197.51 232,842 +2.85(+1.46%)
Jun 17, 2019 193.94 196.42 193.39 194.67 197,978 +1.09(+0.56%)
Jun 14, 2019 193.89 194.36 191.01 193.58 264,858 -0.12(-0.06%)
Jun 13, 2019 191.06 193.96 189.64 193.69 204,660 +3.59(+1.89%)
Jun 12, 2019 188.36 190.13 187.56 190.11 231,283 +1.50(+0.80%)
Jun 11, 2019 193.90 194.49 187.18 188.60 393,960 -4.92(-2.54%)
Jun 10, 2019 198.04 198.35 192.93 193.52 305,247 -3.13(-1.59%)
Jun 07, 2019 194.53 197.14 191.99 196.65 257,646 +3.18(+1.64%)
Jun 06, 2019 195.16 195.35 191.77 193.47 220,102 -1.03(-0.53%)
Jun 05, 2019 191.40 194.66 190.60 194.50 287,698 +4.25(+2.23%)
Jun 04, 2019 188.40 191.50 187.45 190.25 396,302 +2.95(+1.57%)
Jun 03, 2019 184.86 189.10 184.84 187.30 323,975 +2.44(+1.32%)
May 31, 2019 184.16 185.00 182.72 184.86 272,070 +0.23(+0.13%)
May 30, 2019 184.63 186.56 184.08 184.63 241,687 +0.42(+0.23%)
May 29, 2019 184.31 185.73 183.29 184.20 281,904 -0.18(-0.10%)
May 28, 2019 185.20 186.14 184.32 184.38 384,937 -0.86(-0.46%)
May 24, 2019 185.06 186.22 183.84 185.24 207,271 +1.10(+0.60%)
May 23, 2019 187.00 187.82 182.18 184.14 359,465 -4.36(-2.31%)
May 22, 2019 189.77 189.77 187.91 188.50 227,217 -1.76(-0.93%)
May 21, 2019 189.66 190.62 188.48 190.26 205,067 +1.82(+0.97%)
May 20, 2019 185.32 189.19 185.32 188.44 271,648 +2.65(+1.43%)
May 17, 2019 185.91 187.71 185.27 185.79 243,553 -1.55(-0.83%)
May 16, 2019 185.25 188.96 184.79 187.34 313,489 +3.34(+1.81%)
May 15, 2019 183.04 185.04 181.31 184.01 186,187 -0.66(-0.35%)
May 14, 2019 184.57 186.62 183.53 184.66 212,599 +0.41(+0.22%)
May 13, 2019 184.13 184.98 181.86 184.25 465,751 -2.93(-1.56%)
May 10, 2019 185.81 187.50 183.44 187.17 352,740 +1.04(+0.56%)
May 09, 2019 184.37 186.99 183.30 186.13 340,011 +0.41(+0.22%)
May 08, 2019 186.62 187.87 183.93 185.72 454,303 -1.46(-0.78%)
May 07, 2019 187.35 188.55 185.63 187.18 402,049 -1.88(-0.99%)
May 06, 2019 186.43 189.47 186.43 189.06 375,488 -1.25(-0.66%)
May 03, 2019 186.36 191.25 185.85 190.31 469,725 +3.95(+2.12%)
May 02, 2019 193.50 194.32 180.03 186.36 981,837 -13.92(-6.95%)
May 01, 2019 200.69 202.83 200.13 200.28 248,563 +0.50(+0.25%)
Apr 30, 2019 198.56 200.07 197.47 199.78 366,905 +1.47(+0.74%)
Apr 29, 2019 199.10 200.62 197.85 198.30 269,547 -0.54(-0.27%)
Apr 26, 2019 200.40 200.83 198.03 198.84 284,776 -1.60(-0.80%)
Apr 25, 2019 202.57 203.33 198.12 200.44 296,586 -1.81(-0.90%)
Apr 24, 2019 202.84 203.54 201.42 202.25 306,566 -0.30(-0.15%)
Apr 23, 2019 197.95 203.82 197.95 202.55 394,551 +5.91(+3.00%)
Apr 22, 2019 197.77 197.77 195.70 196.64 193,690 -1.62(-0.82%)
Apr 18, 2019 198.39 199.80 197.75 198.27 193,416 +0.85(+0.43%)
Apr 17, 2019 198.81 200.14 196.56 197.41 295,138 -0.99(-0.50%)
Apr 16, 2019 197.62 199.01 196.92 198.40 277,874 +1.69(+0.86%)
Apr 15, 2019 196.64 196.81 194.89 196.72 485,661 -0.10(-0.05%)
Apr 12, 2019 196.62 197.47 195.93 196.81 367,001 +1.57(+0.80%)
Apr 11, 2019 190.54 196.19 189.85 195.24 405,961 +4.76(+2.50%)
Apr 10, 2019 190.85 191.02 189.20 190.49 227,828 -0.58(-0.31%)
Apr 09, 2019 191.13 192.50 189.56 191.07 523,101 -1.21(-0.63%)
Apr 08, 2019 189.57 192.51 188.66 192.28 231,700 +1.28(+0.67%)
Apr 05, 2019 188.25 191.05 188.25 191.00 283,551 +2.97(+1.58%)
Apr 04, 2019 187.53 190.54 187.53 188.03 267,623 +0.78(+0.42%)
Apr 03, 2019 190.19 190.39 185.89 187.25 305,916 -1.97(-1.04%)
Apr 02, 2019 190.98 191.19 188.97 189.22 298,035 -1.45(-0.76%)
Apr 01, 2019 187.35 190.94 187.31 190.67 403,502 +4.70(+2.53%)
Mar 29, 2019 185.51 186.36 185.26 185.97 302,826 +1.88(+1.02%)
Mar 28, 2019 182.47 184.31 181.91 184.09 222,153 +1.92(+1.05%)
Mar 27, 2019 177.89 184.49 176.82 182.18 383,204 -0.25(-0.14%)
Mar 26, 2019 183.73 184.73 180.47 182.43 357,704 -0.11(-0.06%)
Mar 25, 2019 182.57 183.77 181.14 182.53 287,525 +0.22(+0.12%)
Mar 22, 2019 185.32 185.84 180.95 182.32 534,569 -4.20(-2.25%)
Mar 21, 2019 183.10 187.20 183.10 186.52 192,497 +2.75(+1.49%)
Mar 20, 2019 184.15 185.59 182.98 183.77 335,666 -0.23(-0.12%)
Mar 19, 2019 186.86 188.04 183.18 184.00 365,382 -2.16(-1.16%)
Mar 18, 2019 183.77 186.93 182.82 186.16 367,416 +2.69(+1.47%)
Mar 15, 2019 186.03 186.93 181.78 183.47 1,274,476 -2.59(-1.39%)
Mar 14, 2019 186.66 186.91 184.24 186.06 573,727 -0.48(-0.26%)
Mar 13, 2019 183.58 188.07 183.58 186.54 502,772 +3.72(+2.03%)
Mar 12, 2019 180.35 182.95 179.18 182.82 726,643 +2.84(+1.58%)
Mar 11, 2019 177.07 180.27 176.15 179.98 631,884 +0.36(+0.20%)
Mar 08, 2019 179.20 179.85 178.31 179.62 339,035 -1.20(-0.66%)
Mar 07, 2019 182.69 182.69 179.02 180.82 571,132 -2.79(-1.52%)
Mar 06, 2019 185.65 187.29 183.13 183.61 324,793 -1.69(-0.91%)
Mar 05, 2019 185.75 186.79 184.79 185.30 539,541 +0.07(+0.04%)
Mar 04, 2019 190.25 190.63 184.54 185.23 502,677 -3.26(-1.73%)
Mar 01, 2019 188.83 189.87 185.91 188.48 484,544 +0.53(+0.28%)
Feb 28, 2019 188.65 191.30 185.79 187.96 595,968 -0.74(-0.39%)
Feb 27, 2019 189.98 191.11 188.00 188.70 289,671 -1.61(-0.84%)
Feb 26, 2019 191.48 193.11 190.24 190.31 503,316 -1.41(-0.74%)
Feb 25, 2019 196.26 196.54 191.21 191.72 536,170 -3.15(-1.62%)
Feb 22, 2019 194.88 196.19 194.12 194.87 349,397 +0.06(+0.03%)
Feb 21, 2019 197.58 198.19 193.71 194.80 239,383 -2.63(-1.33%)
Feb 20, 2019 195.47 197.96 194.86 197.43 337,809 +2.53(+1.30%)
Feb 19, 2019 195.47 195.99 193.36 194.90 374,036 -1.52(-0.77%)
Feb 15, 2019 193.59 200.84 193.59 196.42 537,106 +4.67(+2.43%)
Feb 14, 2019 184.84 195.62 180.86 191.76 736,277 -1.35(-0.70%)
Feb 13, 2019 191.81 193.96 191.48 193.11 293,102 +1.54(+0.80%)
Feb 12, 2019 189.67 193.95 189.52 191.57 291,356 +3.33(+1.77%)
Feb 11, 2019 188.04 189.18 186.71 188.24 373,629 +1.15(+0.62%)
Feb 08, 2019 187.20 188.05 185.29 187.09 347,967 -0.88(-0.47%)
Feb 07, 2019 187.72 188.62 185.70 187.97 283,069 -0.74(-0.39%)
Feb 06, 2019 188.97 190.00 187.82 188.71 354,496 -0.66(-0.35%)
Feb 05, 2019 188.86 189.59 186.69 189.37 240,730 +0.43(+0.23%)
Feb 04, 2019 184.50 188.99 184.50 188.94 280,642 +4.43(+2.40%)
Feb 01, 2019 185.69 187.03 183.41 184.50 415,413 -0.07(-0.04%)
Jan 31, 2019 185.68 186.83 183.86 184.58 445,629 -2.09(-1.12%)
Jan 30, 2019 185.91 187.61 182.33 186.67 256,450 +2.09(+1.13%)
Jan 29, 2019 183.32 186.36 182.94 184.58 199,724 +1.67(+0.91%)
Jan 28, 2019 178.95 183.00 178.58 182.91 284,911 +2.24(+1.24%)
Jan 25, 2019 179.89 182.86 179.35 180.67 300,095 +2.71(+1.52%)
Jan 24, 2019 176.38 179.32 175.40 177.96 218,589 +2.18(+1.24%)
Jan 23, 2019 173.74 178.77 173.03 175.78 282,481 +0.10(+0.06%)
Jan 22, 2019 178.42 178.43 174.42 175.68 396,481 -3.39(-1.89%)
Jan 18, 2019 177.02 180.28 177.02 179.07 354,119 +2.83(+1.61%)
Jan 17, 2019 173.46 178.01 173.46 176.24 338,453 +1.39(+0.79%)
Jan 16, 2019 176.01 176.56 173.26 174.85 396,585 -1.72(-0.97%)
Jan 15, 2019 174.98 177.10 174.18 176.57 489,283 +1.31(+0.75%)
Jan 14, 2019 172.82 176.16 171.75 175.26 765,700 +1.35(+0.78%)
Jan 11, 2019 171.66 174.13 169.31 173.91 678,709 +1.78(+1.03%)
Jan 10, 2019 171.66 172.38 169.04 172.13 725,994 +0.21(+0.12%)
Jan 09, 2019 174.34 174.34 169.87 171.93 679,264 -2.12(-1.22%)
Jan 08, 2019 177.27 177.74 172.77 174.04 542,935 -1.18(-0.67%)
Jan 07, 2019 174.28 177.18 171.91 175.22 467,144 +0.42(+0.24%)
Jan 04, 2019 171.58 175.88 171.37 174.81 361,389 +5.97(+3.54%)
Jan 03, 2019 171.19 171.39 167.30 168.83 547,276 -3.33(-1.93%)
Jan 02, 2019 167.74 172.46 166.94 172.16 395,292 +2.01(+1.18%)
Dec 31, 2018 168.86 171.99 168.86 170.15 528,158 +1.91(+1.14%)
Dec 28, 2018 168.75 170.83 167.04 168.23 462,726 +0.54(+0.32%)
Dec 27, 2018 160.83 167.70 160.52 167.70 532,676 +3.41(+2.07%)
Dec 26, 2018 159.03 164.53 155.91 164.29 481,276 +6.02(+3.80%)
Dec 24, 2018 158.85 161.00 155.39 158.27 381,746 -2.26(-1.41%)
Dec 21, 2018 164.40 167.27 160.43 160.54 931,380 -5.06(-3.06%)
Dec 20, 2018 167.57 172.55 163.48 165.60 493,565 -3.16(-1.87%)
Dec 19, 2018 175.27 178.67 167.79 168.75 555,369 -7.46(-4.23%)
Dec 18, 2018 177.47 180.16 175.50 176.21 422,809 -0.24(-0.14%)
Dec 17, 2018 176.82 180.70 174.82 176.45 451,065 -0.84(-0.47%)
Dec 14, 2018 176.46 180.41 176.09 177.29 477,937 -1.24(-0.70%)
Dec 13, 2018 181.21 181.21 177.25 178.53 437,598 -2.64(-1.46%)
Dec 12, 2018 181.30 185.14 180.55 181.17 379,499 +1.81(+1.01%)
Dec 11, 2018 181.19 182.06 177.34 179.35 467,424 +0.94(+0.53%)
Dec 10, 2018 179.70 182.39 174.94 178.42 725,940 +0.96(+0.54%)
Dec 07, 2018 181.13 184.18 177.21 177.46 512,835 -3.93(-2.17%)
Dec 06, 2018 178.54 181.53 173.99 181.39 1,090,077 -0.65(-0.36%)
Dec 04, 2018 191.06 193.43 181.56 182.05 681,841 -9.22(-4.82%)
Dec 03, 2018 195.34 196.21 189.88 191.26 698,512 -1.40(-0.73%)
Nov 30, 2018 192.16 193.58 191.05 192.67 418,880 +0.58(+0.30%)
Nov 29, 2018 190.31 193.12 189.31 192.09 343,561 +1.56(+0.82%)
Nov 28, 2018 182.43 190.57 182.12 190.52 424,884 +8.80(+4.84%)
Nov 27, 2018 188.68 189.71 179.48 181.72 676,218 -7.83(-4.13%)
Nov 26, 2018 190.25 192.37 189.07 189.55 342,111 +1.19(+0.63%)
Nov 23, 2018 186.68 190.19 186.68 188.36 115,783 +1.01(+0.54%)
Nov 21, 2018 187.35 187.35 187.35 0 +0.62(+0.33%)
Nov 20, 2018 184.48 187.71 182.85 186.74 411,640 -1.89(-1.00%)
Nov 19, 2018 193.17 193.17 187.61 188.62 508,522 -4.09(-2.12%)
Nov 16, 2018 190.33 193.91 188.98 192.71 331,291 +1.19(+0.62%)
Nov 15, 2018 188.24 193.26 187.60 191.52 316,441 +1.45(+0.76%)
Nov 14, 2018 191.60 193.52 189.38 190.07 465,988 +0.24(+0.13%)
Nov 13, 2018 189.44 191.90 188.12 189.83 473,150 -0.85(-0.44%)
Nov 12, 2018 198.13 198.57 190.01 190.67 790,457 -8.48(-4.26%)
Nov 09, 2018 193.16 199.86 190.78 199.15 640,009 +3.20(+1.63%)
Nov 08, 2018 212.82 215.53 190.84 195.95 1,386,784 -12.48(-5.99%)
Nov 07, 2018 204.60 209.65 201.68 208.44 461,865 +5.41(+2.67%)
Nov 06, 2018 201.14 204.98 200.57 203.02 365,232 +1.54(+0.76%)
Nov 05, 2018 197.04 202.17 195.99 201.48 406,614 +5.15(+2.62%)
Nov 02, 2018 200.24 201.86 195.89 196.34 538,712 -3.11(-1.56%)
Nov 01, 2018 194.60 200.15 194.60 199.44 326,801 +4.90(+2.52%)
Oct 31, 2018 193.13 198.27 193.13 194.55 478,088 +3.85(+2.02%)
Oct 30, 2018 184.96 190.92 184.32 190.70 429,648 +4.96(+2.67%)
Oct 29, 2018 195.56 195.56 184.24 185.74 733,144 -7.36(-3.81%)
Oct 26, 2018 193.47 196.21 191.99 193.10 437,641 -1.94(-1.00%)
Oct 25, 2018 198.47 199.76 193.95 195.04 547,357 -2.45(-1.24%)
Oct 24, 2018 207.79 207.79 197.16 197.49 423,963 -9.84(-4.75%)
Oct 23, 2018 207.08 211.84 206.59 207.33 490,853 -2.99(-1.42%)
Oct 22, 2018 209.68 210.68 207.35 210.33 465,999 +1.58(+0.76%)
Oct 19, 2018 209.02 211.31 207.57 208.74 404,961 +1.08(+0.52%)
Oct 18, 2018 206.11 209.39 203.87 207.66 347,072 +0.08(+0.04%)
Oct 17, 2018 209.28 210.05 206.81 207.58 260,527 -1.93(-0.92%)
Oct 16, 2018 209.27 209.76 206.43 209.51 335,253 +1.14(+0.55%)
Oct 15, 2018 203.21 209.86 203.01 208.38 438,312 +6.91(+3.43%)
Oct 12, 2018 210.26 211.46 199.07 201.47 807,676 -6.08(-2.93%)
Oct 11, 2018 215.89 215.89 206.84 207.55 730,278 -13.21(-5.98%)
Oct 10, 2018 230.09 230.24 220.46 220.75 390,703 -9.70(-4.21%)
Oct 09, 2018 232.43 232.87 229.59 230.45 211,401 -2.08(-0.90%)
Oct 08, 2018 232.44 233.58 231.54 232.53 577,550 -0.12(-0.05%)
Oct 05, 2018 231.39 232.79 230.31 232.66 240,775 +2.45(+1.06%)
Oct 04, 2018 230.44 231.95 228.33 230.21 194,765 -0.23(-0.10%)
Oct 03, 2018 229.41 231.65 228.53 230.44 318,981 +2.43(+1.07%)
Oct 02, 2018 229.78 230.02 227.24 228.01 331,604 -1.18(-0.51%)
Oct 01, 2018 229.59 229.97 227.46 229.19 252,745 +1.16(+0.51%)
Sep 28, 2018 227.97 229.19 223.66 228.03 216,630 +0.08(+0.04%)
Sep 27, 2018 227.88 230.36 226.83 227.95 237,797 +0.67(+0.29%)
Sep 26, 2018 228.55 228.74 225.15 227.28 277,632 -0.51(-0.22%)
Sep 25, 2018 226.77 229.60 226.51 227.79 291,055 +1.64(+0.72%)
Sep 24, 2018 226.94 227.95 224.29 226.15 290,295 -1.55(-0.68%)
Sep 21, 2018 223.00 228.75 223.00 227.70 832,270 +5.04(+2.26%)
Sep 20, 2018 225.30 225.89 219.88 222.66 514,617 -1.76(-0.79%)
Sep 19, 2018 229.03 230.90 223.66 224.42 520,715 -5.32(-2.31%)
Sep 18, 2018 229.29 230.93 229.16 229.74 310,162 +0.46(+0.20%)
Sep 17, 2018 224.80 229.84 223.25 229.28 339,501 +4.09(+1.81%)
Sep 14, 2018 222.19 226.01 222.19 225.20 294,119 +3.53(+1.59%)
Sep 13, 2018 219.13 221.83 218.79 221.67 203,285 +2.79(+1.27%)
Sep 12, 2018 219.05 219.92 215.81 218.88 220,386 +1.83(+0.84%)
Sep 11, 2018 220.53 220.81 216.50 217.06 584,068 -3.62(-1.64%)
Sep 10, 2018 219.76 221.88 219.33 220.67 273,531 +1.89(+0.86%)
Sep 07, 2018 220.39 220.39 217.03 218.78 165,757 -2.16(-0.98%)
Sep 06, 2018 217.91 222.22 217.89 220.95 246,857 +3.17(+1.46%)
Sep 05, 2018 215.88 218.36 214.47 217.78 363,466 +1.10(+0.51%)
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.