Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Ingalls Industries
(NY:
HII
)
256.20
+3.32 (+1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
193.11
194.54
192.00
193.62
416,816
+0.58(+0.30%)
Nov 29, 2018
191.25
194.08
190.24
193.04
341,868
+1.57(+0.82%)
Nov 28, 2018
183.33
191.52
183.02
191.47
422,791
+8.84(+4.84%)
Nov 27, 2018
189.61
190.65
180.37
182.62
672,886
-7.87(-4.13%)
Nov 26, 2018
191.19
193.33
190.01
190.49
340,425
+1.20(+0.63%)
Nov 23, 2018
187.60
191.13
187.60
189.29
115,212
+1.01(+0.54%)
Nov 21, 2018
188.28
188.28
188.28
0
+0.62(+0.33%)
Nov 20, 2018
185.39
188.64
183.76
187.66
409,612
-1.90(-1.00%)
Nov 19, 2018
194.12
194.12
188.54
189.56
506,017
-4.11(-2.12%)
Nov 16, 2018
191.27
194.87
189.92
193.67
329,658
+1.20(+0.62%)
Nov 15, 2018
189.17
194.21
188.53
192.47
314,882
+1.46(+0.76%)
Nov 14, 2018
192.55
194.48
190.32
191.01
463,692
+0.24(+0.13%)
Nov 13, 2018
190.38
192.85
189.05
190.77
470,819
-0.85(-0.44%)
Nov 12, 2018
199.11
199.56
190.96
191.62
786,562
-8.52(-4.26%)
Nov 09, 2018
194.11
200.85
191.72
200.14
636,855
+3.21(+1.63%)
Nov 08, 2018
213.87
216.60
191.79
196.92
1,379,951
-12.55(-5.99%)
Nov 07, 2018
205.61
210.69
202.68
209.47
459,589
+5.44(+2.67%)
Nov 06, 2018
202.13
206.00
201.57
204.03
363,432
+1.55(+0.76%)
Nov 05, 2018
198.02
203.17
196.96
202.48
404,610
+5.17(+2.62%)
Nov 02, 2018
201.23
202.86
196.86
197.31
536,058
-3.12(-1.56%)
Nov 01, 2018
195.56
201.14
195.56
200.43
325,190
+4.92(+2.52%)
Oct 31, 2018
194.09
199.25
194.09
195.51
475,733
+3.87(+2.02%)
Oct 30, 2018
185.87
191.87
185.23
191.64
427,531
+4.98(+2.67%)
Oct 29, 2018
196.53
196.53
185.15
186.66
729,532
-7.40(-3.81%)
Oct 26, 2018
194.43
197.18
192.94
194.06
435,484
-1.95(-1.00%)
Oct 25, 2018
199.46
200.75
194.91
196.01
544,660
-2.46(-1.24%)
Oct 24, 2018
208.82
208.82
198.13
198.47
421,874
-9.89(-4.75%)
Oct 23, 2018
208.11
212.89
207.62
208.36
488,434
-3.01(-1.42%)
Oct 22, 2018
210.71
211.72
208.38
211.37
463,703
+1.59(+0.76%)
Oct 19, 2018
210.05
212.36
208.60
209.77
402,965
+1.08(+0.52%)
Oct 18, 2018
207.13
210.43
204.88
208.69
345,362
+0.08(+0.04%)
Oct 17, 2018
210.31
211.09
207.83
208.61
259,243
-1.94(-0.92%)
Oct 16, 2018
210.30
210.79
207.46
210.55
333,601
+1.15(+0.55%)
Oct 15, 2018
204.22
210.90
204.01
209.41
436,152
+6.94(+3.43%)
Oct 12, 2018
211.31
212.50
200.06
202.46
803,696
-6.11(-2.93%)
Oct 11, 2018
216.96
216.96
207.86
208.57
726,680
-13.27(-5.98%)
Oct 10, 2018
231.23
231.38
221.55
221.85
388,778
-9.75(-4.21%)
Oct 09, 2018
233.58
234.03
230.73
231.59
210,360
-2.09(-0.90%)
Oct 08, 2018
233.60
234.74
232.69
233.69
574,704
-0.12(-0.05%)
Oct 05, 2018
232.54
233.94
231.45
233.81
239,589
+2.46(+1.06%)
Oct 04, 2018
231.58
233.09
229.46
231.35
193,805
-0.23(-0.10%)
Oct 03, 2018
230.54
232.80
229.66
231.58
317,409
+2.44(+1.07%)
Oct 02, 2018
230.92
231.16
228.37
229.14
329,970
-1.18(-0.51%)
Oct 01, 2018
230.73
231.11
228.58
230.32
251,500
+1.16(+0.51%)
Sep 28, 2018
229.09
230.32
224.77
229.16
215,563
+0.08(+0.03%)
Sep 27, 2018
229.01
231.50
227.95
229.08
236,625
+0.67(+0.29%)
Sep 26, 2018
229.69
229.87
226.27
228.41
276,264
-0.51(-0.22%)
Sep 25, 2018
227.90
230.74
227.64
228.91
289,621
+1.65(+0.72%)
Sep 24, 2018
228.06
229.08
225.40
227.27
288,864
-1.56(-0.68%)
Sep 21, 2018
224.10
229.88
224.10
228.83
828,169
+5.06(+2.26%)
Sep 20, 2018
226.42
227.01
220.97
223.76
512,081
-1.77(-0.79%)
Sep 19, 2018
230.16
232.04
224.76
225.53
518,149
-5.34(-2.31%)
Sep 18, 2018
230.43
232.07
230.29
230.88
308,634
+0.46(+0.20%)
Sep 17, 2018
225.91
230.98
224.36
230.42
337,828
+4.11(+1.82%)
Sep 14, 2018
223.29
227.13
223.29
226.31
292,669
+3.54(+1.59%)
Sep 13, 2018
220.22
222.93
219.88
222.77
202,284
+2.80(+1.27%)
Sep 12, 2018
220.14
221.00
216.88
219.97
219,300
+1.84(+0.84%)
Sep 11, 2018
221.62
221.90
217.57
218.13
581,190
-3.63(-1.64%)
Sep 10, 2018
220.85
222.97
220.41
221.76
272,184
+1.90(+0.86%)
Sep 07, 2018
221.48
221.48
218.10
219.87
164,941
-2.18(-0.98%)
Sep 06, 2018
218.99
223.32
218.97
222.04
245,641
+3.19(+1.46%)
Sep 05, 2018
216.95
219.44
215.53
218.86
361,675
+1.10(+0.51%)
Sep 04, 2018
218.19
218.97
216.80
217.76
299,209
-1.01(-0.46%)
Aug 31, 2018
218.77
218.77
218.77
0
+3.12(+1.45%)
Aug 30, 2018
219.96
220.28
215.15
215.65
237,594
-4.61(-2.09%)
Aug 29, 2018
220.98
221.79
219.31
220.25
197,873
-1.37(-0.62%)
Aug 28, 2018
223.40
223.90
220.33
221.62
326,079
-2.00(-0.89%)
Aug 27, 2018
222.30
224.71
220.99
223.62
178,017
+2.69(+1.22%)
Aug 24, 2018
220.54
221.24
218.38
220.93
471,950
+0.50(+0.23%)
Aug 23, 2018
223.65
223.69
219.70
220.43
312,708
-3.44(-1.54%)
Aug 22, 2018
225.16
225.33
223.25
223.88
215,182
-2.29(-1.01%)
Aug 21, 2018
221.28
226.62
220.98
226.17
414,715
+4.34(+1.96%)
Aug 20, 2018
221.36
222.70
220.03
221.82
200,579
+1.20(+0.54%)
Aug 17, 2018
218.51
221.39
216.73
220.63
235,022
+2.53(+1.16%)
Aug 16, 2018
217.22
221.21
216.09
218.09
332,107
+3.30(+1.54%)
Aug 15, 2018
215.84
216.50
213.99
214.79
327,192
-2.29(-1.06%)
Aug 14, 2018
215.29
219.11
214.98
217.09
310,970
+2.46(+1.15%)
Aug 13, 2018
212.22
215.95
211.66
214.62
282,893
+2.40(+1.13%)
Aug 10, 2018
210.54
214.22
209.63
212.22
315,044
+1.07(+0.51%)
Aug 09, 2018
209.68
212.78
208.96
211.15
253,722
+1.63(+0.78%)
Aug 08, 2018
208.97
210.17
207.56
209.52
264,846
+1.00(+0.48%)
Aug 07, 2018
208.15
209.24
207.77
208.52
293,205
+0.12(+0.06%)
Aug 06, 2018
210.73
212.47
206.71
208.40
333,570
-2.14(-1.02%)
Aug 03, 2018
216.17
216.52
210.38
210.54
891,449
-4.28(-1.99%)
Aug 02, 2018
205.80
215.35
203.89
214.82
598,909
+10.05(+4.91%)
Aug 01, 2018
208.19
209.38
204.62
204.76
512,406
-3.18(-1.53%)
Jul 31, 2018
204.66
209.21
203.82
207.94
451,623
+4.51(+2.22%)
Jul 30, 2018
206.75
208.03
202.93
203.43
228,478
-3.34(-1.61%)
Jul 27, 2018
206.79
209.19
205.87
206.76
229,418
+0.49(+0.24%)
Jul 26, 2018
202.67
207.08
201.54
206.27
493,529
+3.42(+1.68%)
Jul 25, 2018
201.52
203.41
198.14
202.85
365,454
+0.33(+0.16%)
Jul 24, 2018
203.55
204.94
201.03
202.52
263,670
+0.18(+0.09%)
Jul 23, 2018
203.01
204.18
201.57
202.35
299,973
-0.49(-0.24%)
Jul 20, 2018
202.22
203.89
202.03
202.84
282,413
-0.05(-0.03%)
Jul 19, 2018
203.43
204.99
201.50
202.89
254,048
-1.12(-0.55%)
Jul 18, 2018
203.31
205.22
202.34
204.00
469,316
+0.93(+0.46%)
Jul 17, 2018
202.02
203.61
201.89
203.08
288,239
+0.58(+0.29%)
Jul 16, 2018
201.25
203.63
201.25
202.50
257,398
+1.76(+0.88%)
Jul 13, 2018
198.71
201.64
198.60
200.74
250,674
+1.87(+0.94%)
Jul 12, 2018
199.57
200.09
197.85
198.87
336,701
+0.88(+0.45%)
Jul 11, 2018
197.36
199.62
197.09
197.98
280,394
-1.44(-0.72%)
Jul 10, 2018
199.29
201.17
197.42
199.42
301,389
+0.54(+0.27%)
Jul 09, 2018
195.31
199.63
195.31
198.88
370,295
+4.69(+2.41%)
Jul 06, 2018
194.03
195.83
192.31
194.19
183,821
+0.07(+0.04%)
Jul 05, 2018
194.59
194.59
190.86
194.12
300,796
+0.70(+0.36%)
Jul 03, 2018
193.42
193.42
193.42
0
-0.50(-0.26%)
Jul 02, 2018
191.91
194.82
190.43
193.92
502,076
+0.49(+0.25%)
Jun 29, 2018
192.59
195.65
191.00
193.43
585,306
+0.88(+0.46%)
Jun 28, 2018
189.75
193.18
189.16
192.55
325,200
+2.80(+1.48%)
Jun 27, 2018
191.51
194.11
189.74
189.75
356,764
-1.28(-0.67%)
Jun 26, 2018
191.12
192.60
189.16
191.02
565,355
+0.06(+0.03%)
Jun 25, 2018
188.29
192.02
187.79
190.96
365,091
+0.95(+0.50%)
Jun 22, 2018
190.51
190.87
188.28
190.01
397,666
+1.13(+0.60%)
Jun 21, 2018
189.92
191.17
187.86
188.88
474,091
-1.98(-1.04%)
Jun 20, 2018
192.63
192.83
190.61
190.86
381,275
-0.55(-0.29%)
Jun 19, 2018
196.24
196.24
190.59
191.41
412,053
-6.44(-3.26%)
Jun 18, 2018
194.65
198.47
194.65
197.86
306,016
+1.10(+0.56%)
Jun 15, 2018
196.98
193.74
196.76
753,918
+0.51(+0.26%)
Jun 14, 2018
198.08
198.47
195.24
196.25
301,562
-0.63(-0.32%)
Jun 13, 2018
198.03
198.81
196.44
196.88
407,461
-1.01(-0.51%)
Jun 12, 2018
200.66
201.16
197.28
197.89
333,071
-3.59(-1.78%)
Jun 11, 2018
201.65
202.82
201.11
201.48
217,283
-0.48(-0.24%)
Jun 08, 2018
198.20
202.20
197.10
201.96
515,224
+3.39(+1.71%)
Jun 07, 2018
201.28
202.28
196.29
198.57
522,333
-2.35(-1.17%)
Jun 06, 2018
201.24
200.92
457,755
+2.20(+1.11%)
Jun 05, 2018
200.58
201.37
198.60
198.71
455,875
-1.40(-0.70%)
Jun 04, 2018
200.16
201.67
199.23
200.12
808,216
+0.91(+0.46%)
Jun 01, 2018
198.10
200.47
198.10
199.21
559,837
+1.95(+0.99%)
May 31, 2018
199.03
199.70
196.80
197.25
373,715
-1.44(-0.73%)
May 30, 2018
196.80
199.78
194.98
198.70
330,328
+2.90(+1.48%)
May 29, 2018
198.31
199.87
194.94
195.80
650,946
-4.72(-2.35%)
May 25, 2018
200.52
200.52
200.52
0
-2.46(-1.21%)
May 24, 2018
198.35
203.53
198.35
202.98
523,257
+5.13(+2.59%)
May 23, 2018
194.45
198.51
194.42
197.85
355,034
+1.53(+0.78%)
May 22, 2018
198.91
198.91
195.11
196.32
346,070
-1.79(-0.90%)
May 21, 2018
198.60
200.97
197.67
198.11
392,290
+0.96(+0.49%)
May 18, 2018
196.50
197.88
196.07
197.15
374,496
+0.70(+0.36%)
May 17, 2018
195.68
198.09
195.30
196.44
486,002
+0.26(+0.13%)
May 16, 2018
194.40
197.46
194.40
196.19
468,202
+2.02(+1.04%)
May 15, 2018
194.00
194.97
193.14
194.17
470,291
-0.12(-0.06%)
May 14, 2018
195.66
196.20
189.67
194.28
942,575
-1.53(-0.78%)
May 11, 2018
197.89
198.71
194.98
195.81
529,481
-1.98(-1.00%)
May 10, 2018
196.99
199.93
196.81
197.79
549,016
+0.76(+0.39%)
May 09, 2018
199.23
199.74
196.45
197.03
1,126,029
-0.24(-0.12%)
May 08, 2018
191.90
197.38
191.45
197.27
1,023,036
+5.31(+2.77%)
May 07, 2018
187.15
193.24
187.05
191.96
887,964
+4.61(+2.46%)
May 04, 2018
184.02
187.62
179.57
187.35
1,406,291
+2.96(+1.61%)
May 03, 2018
203.12
203.12
183.45
184.39
1,615,058
-21.73(-10.54%)
May 02, 2018
207.91
211.50
204.88
206.12
665,040
-2.63(-1.26%)
May 01, 2018
215.82
216.49
204.19
208.75
816,276
-7.55(-3.49%)
Apr 30, 2018
218.26
219.85
216.23
216.30
434,489
-2.28(-1.04%)
Apr 27, 2018
223.78
224.35
217.67
218.58
527,687
-5.10(-2.28%)
Apr 26, 2018
224.88
225.32
221.78
223.68
253,679
-0.89(-0.40%)
Apr 25, 2018
227.48
228.47
220.94
224.56
401,588
-2.92(-1.28%)
Apr 24, 2018
237.06
238.11
224.81
227.48
326,363
-8.17(-3.47%)
Apr 23, 2018
234.71
236.13
233.81
235.66
213,706
+1.25(+0.53%)
Apr 20, 2018
236.49
236.62
232.84
234.40
242,711
-1.81(-0.76%)
Apr 19, 2018
234.68
236.87
233.27
236.21
290,550
+1.59(+0.68%)
Apr 18, 2018
233.64
235.24
233.09
234.62
316,783
+2.50(+1.08%)
Apr 17, 2018
231.10
234.48
231.10
232.12
381,003
+2.04(+0.89%)
Apr 16, 2018
229.74
230.91
228.75
230.08
238,137
+1.81(+0.79%)
Apr 13, 2018
229.97
229.97
226.44
228.27
466,030
-0.48(-0.21%)
Apr 12, 2018
227.44
230.94
226.67
228.75
407,954
+2.39(+1.06%)
Apr 11, 2018
225.77
229.00
225.39
226.36
326,046
-0.25(-0.11%)
Apr 10, 2018
231.24
231.64
226.31
226.61
393,317
-2.08(-0.91%)
Apr 09, 2018
229.37
231.58
228.19
228.69
288,743
+0.74(+0.32%)
Apr 06, 2018
229.78
231.80
226.25
227.95
668,967
-4.16(-1.79%)
Apr 05, 2018
232.28
234.00
230.35
232.12
304,037
+0.96(+0.42%)
Apr 04, 2018
226.61
231.34
225.28
231.16
470,470
+0.69(+0.30%)
Apr 03, 2018
225.71
230.59
225.71
230.46
535,995
+5.09(+2.26%)
Apr 02, 2018
229.35
229.72
222.47
225.38
576,353
-3.87(-1.69%)
Mar 29, 2018
229.24
229.24
229.24
0
+4.07(+1.81%)
Mar 28, 2018
227.58
228.24
223.49
225.17
538,984
-1.42(-0.63%)
Mar 27, 2018
234.61
235.26
225.11
226.59
660,024
-6.64(-2.84%)
Mar 26, 2018
230.35
233.73
228.40
233.23
529,245
+7.35(+3.25%)
Mar 23, 2018
222.03
230.31
221.55
225.88
595,181
+4.30(+1.94%)
Mar 22, 2018
225.35
226.76
221.22
221.59
416,232
-5.80(-2.55%)
Mar 21, 2018
228.75
231.09
227.26
227.38
356,268
-0.76(-0.33%)
Mar 20, 2018
225.99
229.49
225.99
228.14
825,649
+2.24(+0.99%)
Mar 19, 2018
225.90
226.97
224.20
225.90
535,989
-0.08(-0.04%)
Mar 16, 2018
225.15
227.53
224.15
225.98
1,240,902
+0.20(+0.09%)
Mar 15, 2018
227.87
227.90
224.62
225.78
574,491
-1.46(-0.64%)
Mar 14, 2018
230.65
231.23
226.50
227.24
755,091
-2.81(-1.22%)
Mar 13, 2018
231.24
231.86
229.17
230.05
541,855
+0.45(+0.20%)
Mar 12, 2018
234.81
235.02
228.99
229.60
576,894
-5.22(-2.22%)
Mar 09, 2018
233.01
235.14
231.75
234.82
347,652
+2.74(+1.18%)
Mar 08, 2018
232.28
233.16
229.56
232.08
426,789
+1.25(+0.54%)
Mar 07, 2018
231.35
225.82
230.84
554,255
+0.83(+0.36%)
Mar 06, 2018
231.55
232.60
228.87
230.01
443,400
-1.30(-0.56%)
Mar 05, 2018
232.37
225.34
231.31
671,344
-0.68(-0.29%)
Mar 02, 2018
230.17
233.41
226.96
231.99
537,447
+0.48(+0.21%)
Mar 01, 2018
233.87
237.28
229.95
231.51
708,919
-1.51(-0.65%)
Feb 28, 2018
234.69
237.04
232.93
233.02
1,231,170
-0.67(-0.29%)
Feb 27, 2018
237.16
240.62
233.42
233.69
606,576
-3.03(-1.28%)
Feb 26, 2018
237.59
238.25
234.87
236.72
852,070
+1.02(+0.43%)
Feb 23, 2018
234.49
235.88
230.97
235.70
565,777
+1.95(+0.83%)
Feb 22, 2018
232.83
233.75
578,532
-6.52(-2.71%)
Feb 21, 2018
236.43
245.43
235.77
240.27
956,612
+4.23(+1.79%)
Feb 20, 2018
235.35
239.38
232.16
236.04
882,095
+0.36(+0.15%)
Feb 16, 2018
235.68
235.68
235.68
0
+9.14(+4.04%)
Feb 15, 2018
216.48
226.61
216.48
226.53
1,178,767
+12.41(+5.80%)
Feb 14, 2018
209.93
215.07
209.65
214.12
553,942
+3.50(+1.66%)
Feb 13, 2018
211.36
210.63
834,629
+2.24(+1.08%)
Feb 12, 2018
205.19
210.61
202.34
208.38
494,713
+4.10(+2.01%)
Feb 09, 2018
201.90
206.05
197.41
204.29
563,228
+4.38(+2.19%)
Feb 08, 2018
208.13
209.53
199.86
199.90
372,909
-8.38(-4.02%)
Feb 07, 2018
201.94
211.49
201.71
208.29
411,125
+6.34(+3.14%)
Feb 06, 2018
197.88
203.67
196.66
201.94
624,852
-3.65(-1.77%)
Feb 05, 2018
214.36
214.70
200.49
205.59
466,637
-10.63(-4.92%)
Feb 02, 2018
216.16
217.65
213.93
216.22
580,323
+2.04(+0.95%)
Feb 01, 2018
210.78
216.18
210.78
214.19
343,843
+3.49(+1.65%)
Jan 31, 2018
218.38
218.38
210.57
210.70
626,015
-6.43(-2.96%)
Jan 30, 2018
219.04
219.04
214.64
217.13
771,505
-2.58(-1.17%)
Jan 29, 2018
219.24
221.20
218.81
219.71
543,721
-0.05(-0.02%)
Jan 26, 2018
214.45
220.11
211.99
219.76
445,577
+5.77(+2.70%)
Jan 25, 2018
211.53
215.24
211.37
213.99
331,445
+2.76(+1.31%)
Jan 24, 2018
208.44
212.46
208.44
211.23
428,363
+2.75(+1.32%)
Jan 23, 2018
212.28
212.28
207.92
208.48
367,588
-3.41(-1.61%)
Jan 22, 2018
214.20
214.44
210.36
211.89
250,986
-2.87(-1.34%)
Jan 19, 2018
211.08
215.74
210.06
214.76
529,480
+4.65(+2.21%)
Jan 18, 2018
211.03
211.29
209.61
210.11
369,668
-0.32(-0.15%)
Jan 17, 2018
210.25
210.68
208.91
210.43
481,782
+1.85(+0.89%)
Jan 16, 2018
219.62
220.31
208.45
208.58
705,141
-10.89(-4.96%)
Jan 12, 2018
219.47
219.47
219.47
0
+7.24(+3.41%)
Jan 11, 2018
210.68
212.77
209.58
212.23
543,398
+1.72(+0.82%)
Jan 10, 2018
210.51
822,826
-1.66(-0.78%)
Jan 09, 2018
209.94
213.00
209.63
212.17
578,981
+2.80(+1.34%)
Jan 08, 2018
207.20
209.90
206.11
209.37
398,005
+2.03(+0.98%)
Jan 05, 2018
206.94
208.83
206.35
207.34
642,779
+0.97(+0.47%)
Jan 04, 2018
204.45
207.10
203.49
206.37
759,393
+2.90(+1.43%)
Jan 03, 2018
203.14
204.21
200.84
203.47
1,249,634
+1.22(+0.61%)
Jan 02, 2018
208.85
208.85
200.26
202.25
10,176,809
-6.82(-3.26%)
Dec 29, 2017
209.07
209.07
209.07
0
-3.33(-1.57%)
Dec 28, 2017
211.88
212.66
209.98
212.39
150,672
+1.65(+0.78%)
Dec 27, 2017
210.41
211.45
210.06
210.74
132,594
+0.70(+0.33%)
Dec 26, 2017
210.27
211.80
209.78
210.04
79,679
-0.57(-0.27%)
Dec 22, 2017
209.51
211.11
207.68
210.61
273,168
+1.83(+0.88%)
Dec 21, 2017
211.43
211.43
207.23
208.78
225,473
-2.34(-1.11%)
Dec 20, 2017
213.08
213.08
207.08
211.12
602,118
+0.02(+0.01%)
Dec 19, 2017
211.43
213.05
210.30
211.11
357,715
-0.53(-0.25%)
Dec 18, 2017
212.48
214.07
209.78
211.64
302,295
-0.20(-0.10%)
Dec 15, 2017
208.29
212.85
207.68
211.84
609,687
+4.39(+2.12%)
Dec 14, 2017
208.44
210.26
206.68
207.45
237,716
-1.07(-0.52%)
Dec 13, 2017
207.90
211.00
207.19
208.53
528,601
+1.38(+0.66%)
Dec 12, 2017
207.82
208.97
206.88
207.15
240,852
-0.50(-0.24%)
Dec 11, 2017
210.27
210.44
207.23
207.65
208,911
-2.58(-1.23%)
Dec 08, 2017
209.77
211.09
208.85
210.23
436,746
+1.02(+0.49%)
Dec 07, 2017
207.18
209.75
207.00
209.21
229,397
+1.96(+0.95%)
Dec 06, 2017
206.54
208.29
206.42
207.25
406,840
+0.76(+0.37%)
Dec 05, 2017
208.33
209.32
206.41
206.49
252,447
-1.35(-0.65%)
Dec 04, 2017
211.06
211.50
206.96
207.83
237,252
-1.49(-0.71%)
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
.