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
)
252.03
+1.06 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017
178.13
178.40
175.69
176.64
329,930
-1.14(-0.64%)
Apr 27, 2017
178.65
179.49
176.85
177.78
244,732
-0.78(-0.44%)
Apr 26, 2017
180.28
180.44
176.75
178.56
316,000
-1.69(-0.94%)
Apr 25, 2017
178.93
180.77
178.56
180.25
268,092
+1.12(+0.63%)
Apr 24, 2017
177.38
179.41
176.42
179.12
353,684
+3.60(+2.05%)
Apr 21, 2017
176.03
176.91
175.40
175.53
457,804
-0.37(-0.21%)
Apr 20, 2017
176.23
177.38
174.73
175.90
378,530
+0.00(+0.00%)
Apr 19, 2017
175.70
176.45
174.47
175.90
359,342
+0.67(+0.38%)
Apr 18, 2017
176.45
176.86
174.11
175.23
415,627
-1.32(-0.75%)
Apr 17, 2017
178.85
179.23
176.29
176.55
372,388
-1.92(-1.07%)
Apr 13, 2017
178.40
180.57
178.24
178.47
276,732
-0.60(-0.33%)
Apr 12, 2017
182.68
182.68
178.67
179.06
281,824
-1.73(-0.96%)
Apr 11, 2017
179.45
180.92
177.83
180.80
298,926
+1.52(+0.85%)
Apr 10, 2017
179.73
180.37
178.67
179.27
276,217
+0.08(+0.04%)
Apr 07, 2017
177.61
181.24
176.75
179.19
462,663
+2.95(+1.68%)
Apr 06, 2017
174.60
176.95
173.66
176.24
587,291
+1.56(+0.89%)
Apr 05, 2017
177.99
178.89
174.31
174.69
477,501
-2.98(-1.68%)
Apr 04, 2017
177.59
178.83
177.23
177.66
341,305
+0.19(+0.11%)
Apr 03, 2017
175.92
178.00
175.85
177.47
477,060
+1.41(+0.80%)
Mar 31, 2017
178.01
178.60
176.06
176.06
422,789
-1.89(-1.06%)
Mar 30, 2017
177.43
178.78
177.09
177.96
341,651
+0.23(+0.13%)
Mar 29, 2017
178.02
178.37
176.35
177.73
393,390
-0.29(-0.16%)
Mar 28, 2017
177.02
179.32
176.67
178.02
719,935
+0.33(+0.19%)
Mar 27, 2017
178.27
178.48
176.13
177.68
502,984
-2.51(-1.39%)
Mar 24, 2017
182.47
183.42
179.56
180.19
308,856
-2.65(-1.45%)
Mar 23, 2017
183.64
183.85
182.39
182.84
256,985
-0.81(-0.44%)
Mar 22, 2017
182.11
184.41
181.81
183.64
382,667
+1.53(+0.84%)
Mar 21, 2017
185.97
186.29
181.13
182.11
482,973
-3.69(-1.98%)
Mar 20, 2017
187.92
188.83
185.30
185.80
298,761
-2.12(-1.13%)
Mar 17, 2017
185.30
189.47
185.30
187.92
1,482,304
+3.13(+1.69%)
Mar 16, 2017
186.65
187.06
184.04
184.79
303,314
-1.29(-0.69%)
Mar 15, 2017
186.84
187.06
184.35
186.08
503,444
+0.12(+0.07%)
Mar 14, 2017
186.70
186.83
183.07
185.96
319,847
-1.55(-0.83%)
Mar 13, 2017
186.13
187.60
185.64
187.50
300,350
+1.36(+0.73%)
Mar 10, 2017
187.79
188.08
184.48
186.14
585,098
-1.76(-0.94%)
Mar 09, 2017
189.25
189.62
186.48
187.90
428,104
-1.48(-0.78%)
Mar 08, 2017
191.44
192.08
189.02
189.38
442,895
-2.10(-1.10%)
Mar 07, 2017
191.62
193.33
191.36
191.48
600,641
-0.23(-0.12%)
Mar 06, 2017
191.87
192.45
190.14
191.71
483,663
-0.69(-0.36%)
Mar 03, 2017
191.99
192.79
190.80
192.40
392,196
+0.44(+0.23%)
Mar 02, 2017
192.56
194.04
191.56
191.96
545,401
-1.01(-0.52%)
Mar 01, 2017
192.13
193.57
191.60
192.97
604,791
+1.38(+0.72%)
Feb 28, 2017
191.94
192.73
190.59
191.59
642,960
+0.32(+0.17%)
Feb 27, 2017
189.38
191.79
188.59
191.27
461,260
+1.01(+0.53%)
Feb 24, 2017
187.91
191.11
186.83
190.26
473,698
+2.31(+1.23%)
Feb 23, 2017
189.59
189.69
187.06
187.95
413,765
-0.80(-0.42%)
Feb 22, 2017
187.45
189.14
186.84
188.75
374,895
+2.28(+1.22%)
Feb 21, 2017
185.81
187.13
184.24
186.47
418,837
+0.66(+0.35%)
Feb 17, 2017
185.81
185.81
185.81
0
+1.73(+0.94%)
Feb 16, 2017
183.22
185.71
179.12
184.09
788,232
+3.72(+2.06%)
Feb 15, 2017
178.39
181.35
177.12
180.37
589,976
+2.73(+1.54%)
Feb 14, 2017
175.65
178.55
174.76
177.64
468,916
+1.23(+0.70%)
Feb 13, 2017
176.13
176.77
175.38
176.41
472,740
+0.74(+0.42%)
Feb 10, 2017
174.72
176.03
174.41
175.68
402,152
+1.30(+0.74%)
Feb 09, 2017
174.33
175.56
174.12
174.38
442,227
+0.20(+0.12%)
Feb 08, 2017
174.46
174.99
173.61
174.18
297,485
-0.32(-0.19%)
Feb 07, 2017
175.60
176.34
174.05
174.50
355,703
-0.39(-0.22%)
Feb 06, 2017
175.29
176.04
174.49
174.89
378,343
+0.15(+0.09%)
Feb 03, 2017
171.25
174.87
170.92
174.74
348,817
+3.97(+2.33%)
Feb 02, 2017
168.65
170.85
167.29
170.77
389,582
+1.72(+1.02%)
Feb 01, 2017
170.96
170.98
166.44
169.05
466,813
-1.03(-0.60%)
Jan 31, 2017
168.98
170.29
166.37
170.07
301,619
+1.18(+0.70%)
Jan 30, 2017
168.49
168.94
166.17
168.89
260,441
+0.95(+0.56%)
Jan 27, 2017
170.05
171.20
167.78
167.94
489,469
-2.43(-1.43%)
Jan 26, 2017
169.04
170.40
167.26
170.37
330,087
+1.38(+0.82%)
Jan 25, 2017
171.35
171.57
168.66
168.99
434,699
-1.79(-1.05%)
Jan 24, 2017
169.29
171.32
168.44
170.78
370,219
+1.07(+0.63%)
Jan 23, 2017
172.08
172.49
168.87
169.71
448,115
-1.90(-1.11%)
Jan 20, 2017
171.59
172.12
170.66
171.61
548,450
+0.78(+0.46%)
Jan 19, 2017
168.74
171.13
168.36
170.83
500,741
+3.40(+2.03%)
Jan 18, 2017
166.38
167.99
165.64
167.43
329,802
+1.17(+0.70%)
Jan 17, 2017
168.36
168.36
165.08
166.26
388,271
-1.73(-1.03%)
Jan 13, 2017
167.99
167.99
167.99
0
+0.45(+0.27%)
Jan 12, 2017
169.91
170.70
167.08
167.54
624,224
+0.64(+0.38%)
Jan 11, 2017
167.82
168.28
165.28
166.90
456,022
-0.84(-0.50%)
Jan 10, 2017
167.70
169.53
166.46
167.74
509,387
+0.75(+0.45%)
Jan 09, 2017
170.02
170.25
166.85
167.00
458,237
-2.72(-1.60%)
Jan 06, 2017
171.86
171.95
168.60
169.72
548,304
-1.81(-1.05%)
Jan 05, 2017
168.45
172.99
167.64
171.52
970,221
+3.28(+1.95%)
Jan 04, 2017
166.60
168.32
166.03
168.24
682,545
+2.47(+1.49%)
Jan 03, 2017
162.22
165.88
162.05
165.77
431,811
+4.26(+2.64%)
Dec 30, 2016
161.51
161.51
161.51
0
-0.40(-0.25%)
Dec 29, 2016
161.43
163.26
161.25
161.91
227,525
+0.47(+0.29%)
Dec 28, 2016
162.78
162.88
160.93
161.44
300,118
-1.18(-0.72%)
Dec 27, 2016
165.00
165.40
161.03
162.61
505,270
-1.37(-0.83%)
Dec 23, 2016
163.98
163.98
163.98
0
-0.78(-0.47%)
Dec 22, 2016
162.82
165.88
162.58
164.76
400,404
+2.67(+1.65%)
Dec 21, 2016
165.09
165.31
161.43
162.09
504,256
-2.73(-1.65%)
Dec 20, 2016
160.92
165.02
160.92
164.81
501,528
+3.29(+2.04%)
Dec 19, 2016
160.98
162.88
160.35
161.53
552,662
+1.59(+0.99%)
Dec 16, 2016
157.49
160.86
157.49
159.94
1,061,179
+2.38(+1.51%)
Dec 15, 2016
153.94
158.17
153.68
157.56
428,495
+3.03(+1.96%)
Dec 14, 2016
154.97
156.75
154.30
154.53
392,368
-0.27(-0.18%)
Dec 13, 2016
157.13
157.83
153.80
154.80
537,788
-1.46(-0.93%)
Dec 12, 2016
157.25
157.61
152.63
156.26
753,748
-2.89(-1.82%)
Dec 09, 2016
158.32
159.90
157.65
159.15
441,351
+0.26(+0.17%)
Dec 08, 2016
161.41
162.20
158.68
158.89
470,121
-2.40(-1.49%)
Dec 07, 2016
161.67
162.67
160.87
161.29
659,593
+0.06(+0.04%)
Dec 06, 2016
159.97
162.31
158.52
161.23
625,304
+0.50(+0.31%)
Dec 05, 2016
159.97
161.97
158.82
160.73
533,371
+2.15(+1.36%)
Dec 02, 2016
157.19
160.68
157.11
158.58
668,859
+1.37(+0.87%)
Dec 01, 2016
156.88
158.88
154.74
157.21
652,192
+0.46(+0.30%)
Nov 30, 2016
159.19
160.24
155.26
156.75
2,820,865
-1.57(-0.99%)
Nov 29, 2016
157.83
159.31
156.97
158.32
526,722
+0.46(+0.29%)
Nov 28, 2016
158.32
158.41
156.33
157.85
593,968
-0.68(-0.43%)
Nov 25, 2016
157.12
158.54
156.09
158.54
263,306
+2.70(+1.73%)
Nov 23, 2016
155.84
155.84
155.84
0
-1.05(-0.67%)
Nov 22, 2016
154.62
157.28
154.50
156.89
473,937
+2.91(+1.89%)
Nov 21, 2016
154.80
155.29
152.88
153.98
637,204
+0.07(+0.05%)
Nov 18, 2016
154.05
154.77
153.01
153.91
529,833
-0.69(-0.45%)
Nov 17, 2016
153.02
155.55
151.59
154.60
694,120
+2.21(+1.45%)
Nov 16, 2016
149.69
152.81
148.69
152.38
667,069
+2.73(+1.83%)
Nov 15, 2016
155.91
155.91
149.34
149.65
776,223
-4.98(-3.22%)
Nov 14, 2016
156.42
156.42
152.14
154.63
577,912
+2.04(+1.34%)
Nov 11, 2016
151.62
153.06
148.44
152.59
545,817
+1.49(+0.99%)
Nov 10, 2016
148.07
151.52
147.22
151.09
686,288
+4.64(+3.17%)
Nov 09, 2016
134.24
147.73
134.23
146.45
1,265,479
+15.00(+11.42%)
Nov 08, 2016
129.31
132.22
128.04
131.45
544,382
+1.29(+0.99%)
Nov 07, 2016
129.27
130.68
129.15
130.15
592,237
+1.91(+1.49%)
Nov 04, 2016
130.10
130.70
128.21
128.24
585,262
-1.74(-1.34%)
Nov 03, 2016
135.45
136.42
129.75
129.98
935,251
-9.81(-7.02%)
Nov 02, 2016
142.05
142.91
139.69
139.79
431,655
-1.40(-0.99%)
Nov 01, 2016
141.28
142.21
139.99
141.19
310,825
+0.18(+0.13%)
Oct 31, 2016
140.26
141.54
139.87
141.01
206,162
+1.13(+0.81%)
Oct 28, 2016
139.02
141.07
139.02
139.88
206,279
+0.82(+0.59%)
Oct 27, 2016
139.41
139.44
137.54
139.06
295,810
-0.14(-0.10%)
Oct 26, 2016
136.17
139.48
135.49
139.20
379,807
+2.35(+1.72%)
Oct 25, 2016
136.38
137.32
136.01
136.85
311,060
+0.54(+0.40%)
Oct 24, 2016
137.55
137.63
136.13
136.31
271,665
+0.26(+0.19%)
Oct 21, 2016
136.75
136.75
135.83
136.04
174,915
-1.32(-0.96%)
Oct 20, 2016
139.11
139.34
137.07
137.36
235,457
-1.64(-1.18%)
Oct 19, 2016
140.64
141.28
138.52
139.01
285,410
-1.32(-0.94%)
Oct 18, 2016
139.76
141.15
139.22
140.33
225,883
+1.14(+0.82%)
Oct 17, 2016
137.15
139.44
136.99
139.18
313,205
+2.33(+1.70%)
Oct 14, 2016
136.36
137.52
136.36
136.85
205,025
+0.88(+0.65%)
Oct 13, 2016
135.50
136.20
134.75
135.97
248,818
-0.31(-0.22%)
Oct 12, 2016
135.01
137.31
134.37
136.27
277,214
+1.57(+1.17%)
Oct 11, 2016
136.19
136.19
133.90
134.70
287,032
-1.88(-1.38%)
Oct 10, 2016
135.69
137.51
134.98
136.58
304,251
+0.88(+0.65%)
Oct 07, 2016
136.15
136.18
134.52
135.69
427,200
-0.68(-0.50%)
Oct 06, 2016
134.90
136.38
134.85
136.38
299,667
+1.26(+0.93%)
Oct 05, 2016
135.00
135.75
134.40
135.12
319,355
+0.72(+0.53%)
Oct 04, 2016
134.26
135.10
133.66
134.40
372,726
+0.25(+0.18%)
Oct 03, 2016
133.92
134.25
132.54
134.16
278,903
+0.09(+0.06%)
Sep 30, 2016
134.71
134.90
132.82
134.07
334,395
+0.78(+0.58%)
Sep 29, 2016
135.19
135.27
132.12
133.29
206,410
-1.99(-1.47%)
Sep 28, 2016
134.50
135.68
133.72
135.28
237,719
+0.84(+0.62%)
Sep 27, 2016
135.41
135.93
134.22
134.44
266,170
-0.59(-0.43%)
Sep 26, 2016
133.94
135.92
133.68
135.03
305,225
+0.93(+0.69%)
Sep 23, 2016
133.82
135.00
133.48
134.10
305,480
-0.50(-0.37%)
Sep 22, 2016
132.09
134.88
131.75
134.60
453,248
+3.48(+2.65%)
Sep 21, 2016
130.35
131.25
130.29
131.12
783,513
+0.82(+0.63%)
Sep 20, 2016
131.43
132.12
130.27
130.30
613,067
-4.86(-3.59%)
Sep 19, 2016
137.09
137.81
135.01
135.16
619,637
-1.48(-1.08%)
Sep 16, 2016
139.37
139.73
136.46
136.64
558,532
-3.09(-2.21%)
Sep 15, 2016
139.16
140.12
138.25
139.72
441,790
+0.37(+0.26%)
Sep 14, 2016
140.98
141.90
139.07
139.36
295,128
-1.25(-0.89%)
Sep 13, 2016
142.69
142.86
140.52
140.61
205,972
-2.78(-1.94%)
Sep 12, 2016
141.57
144.30
140.03
143.38
282,400
+1.01(+0.71%)
Sep 09, 2016
144.89
145.16
142.34
142.37
231,373
-3.21(-2.20%)
Sep 08, 2016
145.70
146.30
145.07
145.58
215,964
+0.11(+0.08%)
Sep 07, 2016
145.37
146.04
145.20
145.46
301,657
-0.51(-0.35%)
Sep 06, 2016
145.27
146.35
145.27
145.97
258,788
+0.29(+0.20%)
Sep 02, 2016
145.06
145.68
145.68
145.68
222,573
+0.66(+0.45%)
Sep 01, 2016
144.34
145.51
144.34
145.03
262,606
+0.69(+0.48%)
Aug 31, 2016
144.31
144.53
142.04
144.34
318,371
-0.22(-0.15%)
Aug 30, 2016
145.32
145.84
143.82
144.56
275,144
-1.37(-0.94%)
Aug 29, 2016
144.78
146.27
144.78
145.93
157,855
+0.99(+0.68%)
Aug 26, 2016
146.16
147.26
144.34
144.94
215,537
-0.78(-0.53%)
Aug 25, 2016
145.44
146.36
144.72
145.72
174,120
+0.10(+0.07%)
Aug 24, 2016
146.19
146.39
145.05
145.61
120,618
-0.23(-0.16%)
Aug 23, 2016
147.34
147.79
145.42
145.84
242,064
-0.93(-0.63%)
Aug 22, 2016
146.53
147.37
145.94
146.77
183,932
+0.60(+0.41%)
Aug 19, 2016
145.90
146.22
144.74
146.17
259,153
+0.29(+0.20%)
Aug 18, 2016
144.50
146.17
144.50
145.88
465,288
+1.36(+0.94%)
Aug 17, 2016
143.41
144.71
143.08
144.53
288,256
+0.56(+0.39%)
Aug 16, 2016
146.88
146.88
143.91
143.97
217,536
-3.52(-2.39%)
Aug 15, 2016
146.04
147.66
145.33
147.49
265,194
+2.16(+1.49%)
Aug 12, 2016
145.91
146.41
144.86
145.33
333,040
-0.93(-0.64%)
Aug 11, 2016
146.25
147.56
145.51
146.26
442,714
+0.84(+0.58%)
Aug 10, 2016
147.31
147.81
145.26
145.41
542,922
-2.07(-1.41%)
Aug 09, 2016
146.46
147.56
146.28
147.49
365,955
+1.32(+0.91%)
Aug 08, 2016
148.24
148.41
146.15
146.16
331,989
-1.93(-1.31%)
Aug 05, 2016
150.25
151.06
147.91
148.10
472,584
-2.45(-1.63%)
Aug 04, 2016
151.68
154.30
149.94
150.54
529,032
-1.13(-0.75%)
Aug 03, 2016
150.85
151.94
150.23
151.68
593,623
+1.30(+0.86%)
Aug 02, 2016
150.34
151.34
149.82
150.38
368,231
-0.12(-0.08%)
Aug 01, 2016
150.07
151.82
149.88
150.50
499,508
+0.14(+0.09%)
Jul 29, 2016
150.32
150.96
149.60
150.36
220,520
+0.02(+0.01%)
Jul 28, 2016
149.57
150.62
149.46
150.34
245,881
+0.91(+0.61%)
Jul 27, 2016
149.06
150.13
148.72
149.44
373,069
+0.61(+0.41%)
Jul 26, 2016
147.76
149.49
147.76
148.83
319,424
+2.01(+1.37%)
Jul 25, 2016
147.25
147.87
146.41
146.82
246,120
-0.54(-0.37%)
Jul 22, 2016
146.65
147.62
145.73
147.36
256,436
+0.27(+0.18%)
Jul 21, 2016
148.11
148.15
146.56
147.09
255,214
-0.74(-0.50%)
Jul 20, 2016
148.06
148.46
147.25
147.83
262,102
+0.22(+0.15%)
Jul 19, 2016
148.15
149.74
146.66
147.61
567,511
-0.79(-0.53%)
Jul 18, 2016
150.40
150.40
148.29
148.40
224,278
-1.12(-0.75%)
Jul 15, 2016
150.17
150.58
149.42
149.52
262,863
-0.31(-0.21%)
Jul 14, 2016
151.93
152.11
149.69
149.83
291,877
-1.03(-0.68%)
Jul 13, 2016
151.29
151.63
150.77
150.86
365,485
+0.01(+0.01%)
Jul 12, 2016
152.37
153.57
150.20
150.85
246,090
-0.63(-0.41%)
Jul 11, 2016
150.75
152.46
150.62
151.48
239,787
+1.17(+0.78%)
Jul 08, 2016
149.71
151.09
149.37
150.31
346,411
+1.04(+0.69%)
Jul 07, 2016
150.18
150.45
148.49
149.27
284,948
-0.93(-0.62%)
Jul 06, 2016
148.54
150.89
147.28
150.21
434,033
+1.83(+1.23%)
Jul 05, 2016
146.62
148.62
145.60
148.38
405,879
+1.72(+1.17%)
Jul 01, 2016
147.54
146.66
146.66
146.66
402,520
+0.26(+0.18%)
Jun 30, 2016
143.54
146.40
143.22
146.40
504,020
+3.12(+2.18%)
Jun 29, 2016
141.58
144.23
141.21
143.28
551,286
+3.14(+2.24%)
Jun 28, 2016
139.15
140.16
137.87
140.14
350,217
+1.53(+1.10%)
Jun 27, 2016
139.40
139.73
136.76
138.62
369,884
-1.41(-1.01%)
Jun 24, 2016
137.80
141.54
137.80
140.03
840,744
-1.99(-1.40%)
Jun 23, 2016
142.53
142.53
140.84
142.01
244,762
+0.87(+0.62%)
Jun 22, 2016
141.19
141.76
140.87
141.14
252,648
+0.61(+0.43%)
Jun 21, 2016
140.53
141.14
139.80
140.53
321,947
+0.58(+0.42%)
Jun 20, 2016
140.66
141.30
139.81
139.95
268,699
+0.77(+0.55%)
Jun 17, 2016
139.34
139.44
137.89
139.18
404,723
+0.44(+0.31%)
Jun 16, 2016
138.45
139.35
137.18
138.75
186,650
-0.44(-0.32%)
Jun 15, 2016
139.37
139.83
138.23
139.19
249,705
+0.41(+0.29%)
Jun 14, 2016
138.85
139.18
137.88
138.78
214,082
-0.18(-0.13%)
Jun 13, 2016
141.12
141.57
138.84
138.97
252,982
-3.19(-2.24%)
Jun 10, 2016
142.07
143.08
141.59
142.16
406,551
-0.51(-0.36%)
Jun 09, 2016
141.60
142.92
141.60
142.67
430,520
+0.84(+0.60%)
Jun 08, 2016
137.75
142.25
137.75
141.82
609,618
+4.06(+2.95%)
Jun 07, 2016
138.34
138.97
137.22
137.76
387,864
-0.26(-0.19%)
Jun 06, 2016
137.53
138.49
137.01
138.03
361,050
+0.72(+0.53%)
Jun 03, 2016
136.48
137.66
136.30
137.30
384,787
+0.74(+0.54%)
Jun 02, 2016
136.35
136.76
135.83
136.56
429,622
+0.10(+0.08%)
Jun 01, 2016
133.15
136.59
133.15
136.46
367,583
+2.80(+2.09%)
May 31, 2016
135.15
135.47
132.51
133.66
283,775
-1.10(-0.81%)
May 27, 2016
134.10
134.76
134.76
134.76
365,333
+0.39(+0.29%)
May 26, 2016
132.66
134.42
132.66
134.37
296,574
+2.09(+1.58%)
May 25, 2016
132.04
133.03
131.83
132.28
273,695
+0.66(+0.50%)
May 24, 2016
129.81
132.05
129.01
131.61
522,824
-2.22(-1.66%)
May 23, 2016
134.54
134.54
133.21
133.84
312,864
-0.35(-0.26%)
May 20, 2016
134.18
135.03
133.26
134.18
312,783
+0.42(+0.31%)
May 19, 2016
133.30
134.23
132.46
133.77
180,282
-0.25(-0.19%)
May 18, 2016
133.28
135.27
132.65
134.02
355,711
+0.36(+0.27%)
May 17, 2016
133.78
134.59
132.74
133.66
297,106
-0.30(-0.23%)
May 16, 2016
133.03
134.92
132.24
133.97
334,182
+1.76(+1.33%)
May 13, 2016
133.25
133.88
131.00
132.20
365,328
-1.20(-0.90%)
May 12, 2016
133.88
134.43
132.28
133.40
353,633
-0.04(-0.03%)
May 11, 2016
135.88
136.68
132.89
133.44
345,714
-2.17(-1.60%)
May 10, 2016
134.81
136.29
134.06
135.62
693,039
+1.57(+1.17%)
May 09, 2016
134.18
134.76
132.50
134.04
369,337
-0.73(-0.54%)
May 06, 2016
131.98
136.18
131.69
134.77
834,271
+3.53(+2.69%)
May 05, 2016
126.44
133.22
126.09
131.24
531,818
+5.21(+4.13%)
May 04, 2016
125.80
126.62
124.47
126.03
422,473
-0.71(-0.56%)
May 03, 2016
125.74
127.19
125.39
126.74
290,881
-0.02(-0.01%)
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
.