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
)
254.49
+0.73 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2019
230.06
231.55
228.68
229.13
156,792
-0.85(-0.37%)
Dec 30, 2019
229.68
231.27
228.85
229.98
134,633
+0.68(+0.29%)
Dec 27, 2019
231.43
231.84
229.12
229.30
163,252
-1.40(-0.61%)
Dec 26, 2019
232.12
232.70
229.50
230.70
158,655
-1.27(-0.55%)
Dec 24, 2019
233.94
234.39
231.47
231.97
101,280
-1.37(-0.59%)
Dec 23, 2019
232.59
235.11
231.15
233.34
222,055
+1.26(+0.54%)
Dec 20, 2019
237.48
237.48
230.41
232.08
631,440
-0.12(-0.05%)
Dec 19, 2019
229.83
232.27
229.04
232.20
366,753
+2.31(+1.00%)
Dec 18, 2019
230.66
230.70
228.56
229.89
318,450
-0.63(-0.27%)
Dec 17, 2019
230.61
230.78
228.85
230.52
253,924
+0.08(+0.04%)
Dec 16, 2019
230.74
231.75
229.50
230.44
237,317
+0.98(+0.43%)
Dec 13, 2019
231.21
233.62
228.95
229.46
193,582
-3.02(-1.30%)
Dec 12, 2019
231.70
234.06
231.63
232.48
247,337
+0.74(+0.32%)
Dec 11, 2019
230.22
231.79
228.86
231.74
267,669
+1.79(+0.78%)
Dec 10, 2019
231.53
232.15
229.52
229.95
229,010
-1.32(-0.57%)
Dec 09, 2019
230.78
232.15
229.05
231.28
266,819
-0.16(-0.07%)
Dec 06, 2019
232.73
233.08
231.11
231.44
275,701
+1.26(+0.55%)
Dec 05, 2019
233.07
233.41
229.46
230.18
427,860
-2.26(-0.97%)
Dec 04, 2019
228.60
233.41
228.33
232.44
488,087
+4.82(+2.12%)
Dec 03, 2019
226.59
229.18
226.14
227.62
417,576
-0.75(-0.33%)
Dec 02, 2019
228.94
230.03
226.91
228.36
475,962
-1.49(-0.65%)
Nov 29, 2019
230.09
231.86
228.42
229.85
156,573
-0.80(-0.35%)
Nov 27, 2019
227.59
230.80
226.53
230.66
257,634
+3.82(+1.68%)
Nov 26, 2019
227.97
228.72
226.47
226.84
391,300
+0.22(+0.10%)
Nov 25, 2019
227.97
228.47
225.95
226.62
312,569
-0.59(-0.26%)
Nov 22, 2019
229.30
229.88
225.73
227.21
360,403
-0.84(-0.37%)
Nov 21, 2019
230.55
230.63
227.27
228.05
372,984
-3.21(-1.39%)
Nov 20, 2019
233.21
234.20
229.78
231.26
356,505
-2.77(-1.19%)
Nov 19, 2019
235.40
237.22
233.97
234.03
281,142
-0.68(-0.29%)
Nov 18, 2019
232.87
234.80
232.48
234.72
392,580
+1.09(+0.47%)
Nov 15, 2019
232.92
235.72
232.92
233.62
308,618
+1.33(+0.57%)
Nov 14, 2019
230.60
233.43
230.60
232.29
390,373
+0.82(+0.35%)
Nov 13, 2019
229.28
232.42
227.63
231.48
349,857
+0.49(+0.21%)
Nov 12, 2019
228.45
233.06
227.88
230.99
337,667
+1.87(+0.82%)
Nov 11, 2019
227.38
231.01
225.72
229.11
330,588
+0.63(+0.27%)
Nov 08, 2019
228.37
230.04
226.24
228.49
498,715
+0.69(+0.30%)
Nov 07, 2019
218.29
231.15
213.74
227.79
707,050
+14.97(+7.03%)
Nov 06, 2019
209.21
212.82
209.18
212.82
318,080
+3.50(+1.67%)
Nov 05, 2019
208.32
209.57
206.41
209.32
312,552
+1.26(+0.60%)
Nov 04, 2019
210.94
210.94
207.07
208.06
264,669
-1.34(-0.64%)
Nov 01, 2019
206.67
211.16
206.64
209.40
385,471
+4.16(+2.02%)
Oct 31, 2019
203.84
205.25
202.03
205.25
201,939
+0.52(+0.25%)
Oct 30, 2019
201.93
204.85
200.64
204.73
183,522
+2.29(+1.13%)
Oct 29, 2019
201.93
203.49
201.57
202.44
321,604
-0.11(-0.05%)
Oct 28, 2019
201.92
204.05
201.92
202.54
197,454
+1.36(+0.68%)
Oct 25, 2019
200.88
203.34
200.59
201.18
190,756
+0.43(+0.21%)
Oct 24, 2019
198.19
201.30
196.18
200.75
303,531
+3.24(+1.64%)
Oct 23, 2019
195.23
197.66
193.07
197.51
337,325
+1.82(+0.93%)
Oct 22, 2019
192.44
196.21
191.06
195.70
349,761
+3.78(+1.97%)
Oct 21, 2019
192.12
193.32
191.41
191.92
199,180
+0.83(+0.43%)
Oct 18, 2019
192.84
192.85
189.68
191.09
228,248
-1.50(-0.78%)
Oct 17, 2019
195.19
195.82
192.47
192.59
258,394
-2.97(-1.52%)
Oct 16, 2019
194.06
196.00
192.90
195.56
204,062
+1.66(+0.85%)
Oct 15, 2019
193.89
195.57
193.02
193.90
282,458
+0.66(+0.34%)
Oct 14, 2019
192.02
194.19
191.43
193.25
198,943
+0.66(+0.34%)
Oct 11, 2019
191.53
194.38
191.53
192.59
216,813
+2.87(+1.51%)
Oct 10, 2019
186.61
191.58
186.61
189.72
254,263
+2.69(+1.44%)
Oct 09, 2019
187.16
188.55
186.10
187.03
162,744
+2.16(+1.17%)
Oct 08, 2019
185.77
187.25
183.82
184.87
280,816
-2.08(-1.11%)
Oct 07, 2019
186.04
188.73
185.18
186.96
242,451
+0.52(+0.28%)
Oct 04, 2019
185.04
186.75
183.04
186.44
261,232
+1.87(+1.01%)
Oct 03, 2019
182.69
184.74
180.53
184.57
234,983
+2.52(+1.38%)
Oct 02, 2019
186.63
186.63
181.54
182.05
292,294
-5.74(-3.06%)
Oct 01, 2019
193.40
194.50
186.87
187.79
353,452
-4.84(-2.51%)
Sep 30, 2019
194.09
195.77
192.42
192.63
200,718
-1.46(-0.75%)
Sep 27, 2019
195.85
196.55
192.64
194.09
252,326
-0.79(-0.41%)
Sep 26, 2019
194.91
195.96
193.65
194.88
250,124
+0.46(+0.24%)
Sep 25, 2019
194.19
195.03
193.16
194.41
200,889
+1.01(+0.52%)
Sep 24, 2019
194.56
195.90
193.10
193.40
258,518
+0.27(+0.14%)
Sep 23, 2019
194.09
195.00
192.99
193.13
209,220
-2.26(-1.15%)
Sep 20, 2019
199.17
199.39
194.87
195.39
491,349
-3.31(-1.67%)
Sep 19, 2019
200.42
200.81
198.54
198.70
200,520
-1.13(-0.56%)
Sep 18, 2019
201.00
201.12
197.86
199.82
309,421
-1.26(-0.62%)
Sep 17, 2019
201.69
202.75
199.51
201.08
287,743
-1.44(-0.71%)
Sep 16, 2019
200.10
203.23
199.95
202.52
304,659
+3.96(+1.99%)
Sep 13, 2019
197.95
199.98
197.95
198.56
272,006
+1.38(+0.70%)
Sep 12, 2019
200.50
200.90
196.35
197.18
369,714
-3.27(-1.63%)
Sep 11, 2019
198.50
200.90
197.79
200.44
221,310
+2.27(+1.15%)
Sep 10, 2019
196.10
198.22
193.77
198.17
248,477
+2.21(+1.13%)
Sep 09, 2019
196.02
197.15
193.33
195.96
403,593
+0.41(+0.21%)
Sep 06, 2019
195.85
197.55
194.81
195.55
254,525
+0.69(+0.35%)
Sep 05, 2019
191.04
195.29
190.94
194.86
420,629
+5.17(+2.72%)
Sep 04, 2019
190.75
191.31
188.91
189.69
255,970
+0.47(+0.25%)
Sep 03, 2019
187.98
189.62
186.67
189.22
222,182
-0.87(-0.46%)
Aug 30, 2019
190.04
191.20
189.48
190.09
175,364
+1.57(+0.83%)
Aug 29, 2019
186.79
189.07
186.04
188.52
199,767
+3.93(+2.13%)
Aug 28, 2019
182.58
185.47
181.55
184.59
247,581
+1.09(+0.59%)
Aug 27, 2019
186.04
186.34
182.53
183.50
166,837
-1.82(-0.98%)
Aug 26, 2019
186.78
187.16
183.42
185.32
314,760
+0.32(+0.17%)
Aug 23, 2019
188.30
189.79
184.20
185.01
372,751
-3.87(-2.05%)
Aug 22, 2019
190.22
190.69
187.64
188.87
173,406
-0.81(-0.42%)
Aug 21, 2019
189.81
190.94
188.81
189.68
201,571
+1.74(+0.93%)
Aug 20, 2019
188.09
188.64
186.84
187.94
178,658
-0.66(-0.35%)
Aug 19, 2019
189.63
190.17
188.30
188.60
202,504
+1.29(+0.69%)
Aug 16, 2019
185.94
188.60
184.73
187.32
320,967
+2.60(+1.41%)
Aug 15, 2019
182.32
184.93
181.14
184.72
337,460
+2.84(+1.56%)
Aug 14, 2019
182.44
183.24
180.50
181.87
365,084
-2.65(-1.44%)
Aug 13, 2019
185.21
187.62
184.08
184.53
198,324
-0.15(-0.08%)
Aug 12, 2019
188.38
188.38
183.63
184.68
242,261
-4.94(-2.60%)
Aug 09, 2019
191.86
191.86
188.75
189.62
237,165
-2.50(-1.30%)
Aug 08, 2019
188.66
193.10
188.66
192.12
388,409
+4.30(+2.29%)
Aug 07, 2019
184.12
188.41
183.43
187.81
602,963
+1.15(+0.62%)
Aug 06, 2019
183.87
187.24
182.31
186.66
487,786
+3.93(+2.15%)
Aug 05, 2019
184.34
186.41
178.81
182.73
566,214
-4.01(-2.15%)
Aug 02, 2019
193.77
194.67
184.50
186.75
940,821
-7.99(-4.10%)
Aug 01, 2019
190.21
196.00
185.98
194.73
1,256,132
-12.04(-5.82%)
Jul 31, 2019
211.15
213.00
206.77
206.77
419,478
-4.38(-2.08%)
Jul 30, 2019
210.02
211.18
208.52
211.15
208,728
-0.64(-0.30%)
Jul 29, 2019
212.02
212.46
210.26
211.80
166,506
-0.11(-0.05%)
Jul 26, 2019
211.46
212.38
210.38
211.91
210,997
+0.54(+0.26%)
Jul 25, 2019
211.63
213.64
210.63
211.36
341,604
-0.27(-0.13%)
Jul 24, 2019
207.80
212.50
207.80
211.63
193,460
+3.05(+1.46%)
Jul 23, 2019
208.71
209.47
205.46
208.58
200,004
+1.32(+0.64%)
Jul 22, 2019
208.00
208.06
205.15
207.26
305,266
-1.07(-0.51%)
Jul 19, 2019
209.42
210.91
207.97
208.33
171,690
+0.14(+0.07%)
Jul 18, 2019
209.20
209.20
205.31
208.19
266,721
-1.34(-0.64%)
Jul 17, 2019
212.97
212.97
208.69
209.53
273,786
-4.35(-2.03%)
Jul 16, 2019
213.10
215.41
212.77
213.88
245,662
+1.18(+0.55%)
Jul 15, 2019
212.59
212.75
210.15
212.70
197,197
+0.16(+0.08%)
Jul 12, 2019
211.37
213.23
210.48
212.54
202,274
+1.78(+0.84%)
Jul 11, 2019
208.56
210.99
207.62
210.76
287,742
+2.10(+1.01%)
Jul 10, 2019
210.43
211.01
208.19
208.66
242,488
-0.77(-0.37%)
Jul 09, 2019
206.22
209.62
205.18
209.43
248,073
+2.18(+1.05%)
Jul 08, 2019
207.12
208.43
206.29
207.25
215,029
-1.54(-0.74%)
Jul 05, 2019
210.02
210.36
206.24
208.79
185,271
-1.99(-0.95%)
Jul 03, 2019
207.88
211.08
207.63
210.78
197,637
+3.11(+1.50%)
Jul 02, 2019
203.90
210.16
203.53
207.67
560,293
+4.39(+2.16%)
Jul 01, 2019
205.06
206.34
202.65
203.28
264,128
-0.27(-0.13%)
Jun 28, 2019
203.23
205.08
202.42
203.55
878,659
+0.72(+0.36%)
Jun 27, 2019
202.76
204.23
201.72
202.82
265,298
+0.58(+0.29%)
Jun 26, 2019
202.48
203.11
200.67
202.24
415,299
-0.16(-0.08%)
Jun 25, 2019
201.65
204.69
200.36
202.41
366,109
+0.75(+0.37%)
Jun 24, 2019
201.82
204.00
201.56
201.65
242,389
-0.23(-0.11%)
Jun 21, 2019
203.54
203.73
200.54
201.88
672,740
-1.69(-0.83%)
Jun 20, 2019
202.34
204.34
201.44
203.56
361,342
+2.70(+1.34%)
Jun 19, 2019
198.49
201.70
198.49
200.87
269,914
+2.37(+1.20%)
Jun 18, 2019
196.51
199.39
195.74
198.49
231,695
+2.86(+1.46%)
Jun 17, 2019
194.90
197.40
194.34
195.63
197,002
+1.10(+0.56%)
Jun 14, 2019
194.85
195.32
191.95
194.53
263,553
-0.12(-0.06%)
Jun 13, 2019
192.01
194.91
190.58
194.65
203,651
+3.60(+1.89%)
Jun 12, 2019
189.29
191.07
188.49
191.05
230,144
+1.51(+0.80%)
Jun 11, 2019
194.86
195.45
188.10
189.53
392,019
-4.95(-2.54%)
Jun 10, 2019
199.02
199.34
193.88
194.48
303,743
-3.14(-1.59%)
Jun 07, 2019
195.50
198.11
192.94
197.62
256,376
+3.20(+1.64%)
Jun 06, 2019
196.13
196.32
192.72
194.43
219,017
-1.03(-0.53%)
Jun 05, 2019
192.35
195.62
191.55
195.46
286,280
+4.27(+2.23%)
Jun 04, 2019
189.34
192.45
188.38
191.19
394,349
+2.96(+1.57%)
Jun 03, 2019
185.78
190.04
185.76
188.23
322,378
+2.45(+1.32%)
May 31, 2019
185.07
185.92
183.63
185.78
270,730
+0.24(+0.13%)
May 30, 2019
185.54
187.48
184.99
185.54
240,496
+0.42(+0.23%)
May 29, 2019
185.22
186.65
184.20
185.12
280,515
-0.18(-0.10%)
May 28, 2019
186.12
187.06
185.23
185.30
383,040
-0.86(-0.46%)
May 24, 2019
185.98
187.14
184.75
186.16
206,249
+1.11(+0.60%)
May 23, 2019
187.92
188.75
183.08
185.05
357,694
-4.38(-2.31%)
May 22, 2019
190.71
190.71
188.84
189.44
226,098
-1.77(-0.92%)
May 21, 2019
190.60
191.56
189.42
191.20
204,056
+1.83(+0.97%)
May 20, 2019
186.24
190.13
186.24
189.37
270,310
+2.66(+1.43%)
May 17, 2019
186.83
188.64
186.19
186.71
242,353
-1.56(-0.83%)
May 16, 2019
186.17
189.90
185.70
188.27
311,944
+3.35(+1.81%)
May 15, 2019
183.95
185.95
182.21
184.92
185,270
-0.66(-0.35%)
May 14, 2019
185.49
187.54
184.44
185.57
211,552
+0.41(+0.22%)
May 13, 2019
185.04
185.90
182.76
185.16
463,456
-2.94(-1.56%)
May 10, 2019
186.73
188.43
184.35
188.10
351,001
+1.05(+0.56%)
May 09, 2019
185.29
187.92
184.20
187.06
338,336
+0.42(+0.22%)
May 08, 2019
187.54
188.79
184.84
186.64
452,065
-1.47(-0.78%)
May 07, 2019
188.28
189.48
186.55
188.11
400,067
-1.88(-0.99%)
May 06, 2019
187.35
190.41
187.35
190.00
373,638
-1.25(-0.66%)
May 03, 2019
187.28
192.20
186.78
191.25
467,411
+3.97(+2.12%)
May 02, 2019
194.46
195.28
180.92
187.28
976,999
-13.99(-6.95%)
May 01, 2019
201.69
203.83
201.13
201.27
247,338
+0.51(+0.25%)
Apr 30, 2019
199.54
201.06
198.45
200.76
365,097
+1.48(+0.74%)
Apr 29, 2019
200.09
201.62
198.83
199.29
268,219
-0.54(-0.27%)
Apr 26, 2019
201.39
201.82
199.01
199.83
283,373
-1.60(-0.80%)
Apr 25, 2019
203.57
204.34
199.10
201.43
295,125
-1.82(-0.90%)
Apr 24, 2019
203.85
204.54
202.41
203.25
305,055
-0.30(-0.15%)
Apr 23, 2019
198.93
204.83
198.93
203.55
392,607
+5.94(+3.00%)
Apr 22, 2019
198.75
198.75
196.67
197.62
192,736
-1.63(-0.82%)
Apr 18, 2019
199.38
200.79
198.73
199.25
192,463
+0.86(+0.43%)
Apr 17, 2019
199.79
201.13
197.54
198.39
293,684
-0.99(-0.50%)
Apr 16, 2019
198.60
200.00
197.90
199.38
276,505
+1.70(+0.86%)
Apr 15, 2019
197.62
197.79
195.86
197.69
483,268
-0.10(-0.05%)
Apr 12, 2019
197.60
198.45
196.90
197.79
365,192
+1.58(+0.80%)
Apr 11, 2019
191.48
197.16
190.79
196.21
403,961
+4.78(+2.50%)
Apr 10, 2019
191.80
191.97
190.14
191.43
226,705
-0.59(-0.31%)
Apr 09, 2019
192.08
193.46
190.50
192.01
520,523
-1.22(-0.63%)
Apr 08, 2019
190.51
193.47
189.59
193.23
230,559
+1.29(+0.67%)
Apr 05, 2019
189.18
192.00
189.18
191.94
282,154
+2.99(+1.58%)
Apr 04, 2019
188.46
191.48
188.46
188.96
266,304
+0.78(+0.42%)
Apr 03, 2019
191.13
191.33
186.81
188.17
304,409
-1.98(-1.04%)
Apr 02, 2019
191.93
192.13
189.91
190.16
296,566
-1.46(-0.76%)
Apr 01, 2019
188.28
191.88
188.24
191.62
401,514
+4.73(+2.53%)
Mar 29, 2019
186.43
187.28
186.18
186.89
301,333
+1.88(+1.02%)
Mar 28, 2019
183.37
185.22
182.81
185.01
221,059
+1.93(+1.05%)
Mar 27, 2019
178.77
185.40
177.69
183.08
381,316
-0.25(-0.14%)
Mar 26, 2019
184.64
185.65
181.37
183.33
355,942
-0.11(-0.06%)
Mar 25, 2019
183.47
184.68
182.04
183.44
286,108
+0.22(+0.12%)
Mar 22, 2019
186.24
186.76
181.85
183.22
531,935
-4.22(-2.25%)
Mar 21, 2019
184.01
188.13
184.01
187.44
191,548
+2.76(+1.49%)
Mar 20, 2019
185.06
186.51
183.89
184.68
334,012
-0.23(-0.12%)
Mar 19, 2019
187.78
188.97
184.09
184.91
363,581
-2.17(-1.16%)
Mar 18, 2019
184.68
187.86
183.73
187.08
365,606
+2.71(+1.47%)
Mar 15, 2019
186.96
187.86
182.68
184.38
1,268,196
-2.61(-1.39%)
Mar 14, 2019
187.59
187.83
185.15
186.98
570,900
-0.48(-0.25%)
Mar 13, 2019
184.49
189.00
184.49
187.46
500,295
+3.73(+2.03%)
Mar 12, 2019
181.25
183.85
180.06
183.73
723,062
+2.86(+1.58%)
Mar 11, 2019
177.94
181.16
177.02
180.87
628,771
+0.36(+0.20%)
Mar 08, 2019
180.09
180.74
179.19
180.51
337,365
-1.21(-0.67%)
Mar 07, 2019
183.59
183.59
179.91
181.72
568,318
-2.81(-1.52%)
Mar 06, 2019
186.57
188.22
184.03
184.52
323,193
-1.70(-0.91%)
Mar 05, 2019
186.67
187.71
185.70
186.22
536,883
+0.07(+0.04%)
Mar 04, 2019
191.19
191.57
185.46
186.14
500,201
-3.27(-1.73%)
Mar 01, 2019
189.77
190.81
186.83
189.42
482,156
+0.53(+0.28%)
Feb 28, 2019
189.58
192.25
186.71
188.89
593,031
-0.75(-0.39%)
Feb 27, 2019
190.92
192.06
188.94
189.63
288,243
-1.62(-0.84%)
Feb 26, 2019
192.43
194.06
191.19
191.25
500,836
-1.42(-0.73%)
Feb 25, 2019
197.23
197.52
192.16
192.66
533,528
-3.17(-1.62%)
Feb 22, 2019
195.84
197.16
195.08
195.83
347,675
+0.06(+0.03%)
Feb 21, 2019
198.56
199.17
194.67
195.77
238,203
-2.64(-1.33%)
Feb 20, 2019
196.44
198.94
195.82
198.41
336,144
+2.54(+1.30%)
Feb 19, 2019
196.44
196.96
194.31
195.87
372,193
-1.53(-0.77%)
Feb 15, 2019
194.55
201.83
194.55
197.40
534,460
+4.69(+2.43%)
Feb 14, 2019
185.76
196.59
181.75
192.71
732,649
-1.36(-0.70%)
Feb 13, 2019
192.76
194.91
192.43
194.06
291,658
+1.55(+0.80%)
Feb 12, 2019
190.61
194.91
190.46
192.52
289,920
+3.34(+1.77%)
Feb 11, 2019
188.97
190.12
187.64
189.17
371,788
+1.16(+0.62%)
Feb 08, 2019
188.12
188.99
186.21
188.01
346,252
-0.88(-0.47%)
Feb 07, 2019
188.65
189.55
186.62
188.90
281,674
-0.75(-0.39%)
Feb 06, 2019
189.91
190.94
188.75
189.64
352,749
-0.67(-0.35%)
Feb 05, 2019
189.79
190.53
187.61
190.31
239,544
+0.43(+0.23%)
Feb 04, 2019
185.42
189.93
185.42
189.88
279,259
+4.46(+2.40%)
Feb 01, 2019
186.60
187.95
184.32
185.42
413,366
-0.07(-0.04%)
Jan 31, 2019
186.60
187.76
184.77
185.49
443,433
-2.10(-1.12%)
Jan 30, 2019
186.83
188.54
183.24
187.59
255,186
+2.10(+1.13%)
Jan 29, 2019
184.23
187.28
183.85
185.49
198,740
+1.68(+0.91%)
Jan 28, 2019
179.84
183.91
179.46
183.81
283,507
+2.25(+1.24%)
Jan 25, 2019
180.78
183.76
180.24
181.56
298,616
+2.72(+1.52%)
Jan 24, 2019
177.25
180.21
176.27
178.84
217,512
+2.19(+1.24%)
Jan 23, 2019
174.60
179.66
173.88
176.65
281,089
+0.10(+0.06%)
Jan 22, 2019
179.30
179.31
175.28
176.55
394,527
-3.41(-1.89%)
Jan 18, 2019
177.90
181.18
177.90
179.96
352,374
+2.85(+1.61%)
Jan 17, 2019
174.32
178.90
174.32
177.11
336,785
+1.39(+0.79%)
Jan 16, 2019
176.88
177.44
174.12
175.72
394,631
-1.72(-0.97%)
Jan 15, 2019
175.85
177.98
175.04
177.44
486,873
+1.31(+0.74%)
Jan 14, 2019
173.68
177.03
172.60
176.13
761,927
+1.36(+0.78%)
Jan 11, 2019
172.51
175.00
170.15
174.77
675,365
+1.79(+1.03%)
Jan 10, 2019
172.51
173.24
169.88
172.98
722,417
+0.21(+0.12%)
Jan 09, 2019
175.20
175.20
170.71
172.78
675,917
-2.13(-1.22%)
Jan 08, 2019
178.15
178.62
173.62
174.91
540,260
-1.19(-0.67%)
Jan 07, 2019
175.14
178.06
172.76
176.09
464,842
+0.42(+0.24%)
Jan 04, 2019
172.43
176.75
172.22
175.67
359,608
+6.00(+3.54%)
Jan 03, 2019
172.04
172.24
168.13
169.67
544,579
-3.34(-1.93%)
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
.