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 30, 2018
218.31
219.91
216.29
216.36
434,381
-2.28(-1.04%)
Apr 27, 2018
223.84
224.40
217.73
218.63
527,556
-5.10(-2.28%)
Apr 26, 2018
224.93
225.38
221.84
223.73
253,616
-0.89(-0.40%)
Apr 25, 2018
227.54
228.53
220.99
224.62
401,488
-2.92(-1.28%)
Apr 24, 2018
237.12
238.17
224.87
227.54
326,282
-8.18(-3.47%)
Apr 23, 2018
234.77
236.19
233.86
235.71
213,653
+1.25(+0.53%)
Apr 20, 2018
236.55
236.68
232.89
234.46
242,651
-1.81(-0.76%)
Apr 19, 2018
234.74
236.93
233.33
236.27
290,478
+1.59(+0.68%)
Apr 18, 2018
233.69
235.30
233.15
234.67
316,704
+2.50(+1.08%)
Apr 17, 2018
231.16
234.54
231.16
232.17
380,908
+2.04(+0.89%)
Apr 16, 2018
229.80
230.97
228.81
230.14
238,078
+1.81(+0.79%)
Apr 13, 2018
230.03
230.03
226.50
228.33
465,914
-0.48(-0.21%)
Apr 12, 2018
227.49
231.00
226.73
228.81
407,852
+2.39(+1.06%)
Apr 11, 2018
225.82
229.06
225.45
226.42
325,965
-0.25(-0.11%)
Apr 10, 2018
231.29
231.69
226.37
226.67
393,219
-2.08(-0.91%)
Apr 09, 2018
229.43
231.64
228.24
228.75
288,671
+0.74(+0.32%)
Apr 06, 2018
229.83
231.85
226.31
228.01
668,801
-4.16(-1.79%)
Apr 05, 2018
232.34
234.05
230.40
232.17
303,961
+0.96(+0.42%)
Apr 04, 2018
226.67
231.40
225.33
231.21
470,353
+0.69(+0.30%)
Apr 03, 2018
225.77
230.64
225.77
230.52
535,862
+5.09(+2.26%)
Apr 02, 2018
229.41
229.77
222.53
225.43
576,210
-3.87(-1.69%)
Mar 29, 2018
229.30
229.30
229.30
0
+4.07(+1.81%)
Mar 28, 2018
227.64
228.30
223.54
225.23
538,850
-1.42(-0.63%)
Mar 27, 2018
234.66
235.32
225.16
226.65
659,860
-6.64(-2.85%)
Mar 26, 2018
230.41
233.78
228.46
233.29
529,114
+7.35(+3.25%)
Mar 23, 2018
222.09
230.37
221.60
225.94
595,033
+4.30(+1.94%)
Mar 22, 2018
225.40
226.82
221.28
221.64
416,129
-5.80(-2.55%)
Mar 21, 2018
228.80
231.15
227.32
227.44
356,180
-0.76(-0.33%)
Mar 20, 2018
226.04
229.55
226.04
228.20
825,444
+2.24(+0.99%)
Mar 19, 2018
225.96
227.02
224.26
225.96
535,856
-0.08(-0.04%)
Mar 16, 2018
225.21
227.58
224.20
226.04
1,240,593
+0.20(+0.09%)
Mar 15, 2018
227.93
227.95
224.67
225.84
574,348
-1.46(-0.64%)
Mar 14, 2018
230.71
231.28
226.56
227.30
754,904
-2.81(-1.22%)
Mar 13, 2018
231.30
231.92
229.23
230.11
541,721
+0.45(+0.20%)
Mar 12, 2018
234.87
235.08
229.05
229.66
576,750
-5.22(-2.22%)
Mar 09, 2018
233.07
235.20
231.81
234.88
347,566
+2.74(+1.18%)
Mar 08, 2018
232.33
233.22
229.62
232.14
426,683
+1.25(+0.54%)
Mar 07, 2018
231.41
225.88
230.89
554,117
+0.83(+0.36%)
Mar 06, 2018
231.60
232.66
228.93
230.06
443,290
-1.30(-0.56%)
Mar 05, 2018
232.42
225.40
231.36
671,177
-0.69(-0.30%)
Mar 02, 2018
230.23
233.46
227.01
232.05
537,313
+0.48(+0.21%)
Mar 01, 2018
233.93
237.34
230.00
231.57
708,743
-1.51(-0.65%)
Feb 28, 2018
234.75
237.10
232.99
233.08
1,230,864
-0.67(-0.29%)
Feb 27, 2018
237.22
240.68
233.48
233.75
606,425
-3.03(-1.28%)
Feb 26, 2018
237.65
238.31
234.93
236.78
851,858
+1.02(+0.43%)
Feb 23, 2018
234.55
235.94
231.03
235.76
565,636
+1.95(+0.83%)
Feb 22, 2018
232.88
233.81
578,388
-6.52(-2.71%)
Feb 21, 2018
236.49
245.49
235.83
240.33
956,375
+4.23(+1.79%)
Feb 20, 2018
235.41
239.44
232.21
236.10
881,876
+0.36(+0.15%)
Feb 16, 2018
235.74
235.74
235.74
0
+9.15(+4.04%)
Feb 15, 2018
216.54
226.67
216.54
226.59
1,178,474
+12.41(+5.80%)
Feb 14, 2018
209.98
215.12
209.70
214.18
553,804
+3.50(+1.66%)
Feb 13, 2018
211.41
210.68
834,421
+2.24(+1.08%)
Feb 12, 2018
205.24
210.66
202.39
208.44
494,590
+4.10(+2.01%)
Feb 09, 2018
201.95
206.10
197.46
204.34
563,088
+4.38(+2.19%)
Feb 08, 2018
208.19
209.58
199.91
199.95
372,816
-8.38(-4.02%)
Feb 07, 2018
201.99
211.54
201.76
208.34
411,023
+6.34(+3.14%)
Feb 06, 2018
197.93
203.72
196.71
201.99
624,696
-3.65(-1.77%)
Feb 05, 2018
214.41
214.76
200.54
205.64
466,521
-10.64(-4.92%)
Feb 02, 2018
216.22
217.71
213.98
216.28
580,179
+2.04(+0.95%)
Feb 01, 2018
210.83
216.23
210.83
214.24
343,757
+3.49(+1.65%)
Jan 31, 2018
218.44
218.44
210.63
210.75
625,860
-6.43(-2.96%)
Jan 30, 2018
219.09
219.09
214.69
217.18
771,313
-2.58(-1.17%)
Jan 29, 2018
219.29
221.26
218.87
219.76
543,586
-0.05(-0.02%)
Jan 26, 2018
214.50
220.16
212.05
219.82
445,466
+5.78(+2.70%)
Jan 25, 2018
211.59
215.29
211.42
214.04
331,362
+2.76(+1.31%)
Jan 24, 2018
208.49
212.52
208.49
211.28
428,257
+2.75(+1.32%)
Jan 23, 2018
212.33
212.33
207.97
208.53
367,496
-3.41(-1.61%)
Jan 22, 2018
214.26
214.50
210.41
211.94
250,924
-2.88(-1.34%)
Jan 19, 2018
211.13
215.79
210.11
214.81
529,348
+4.65(+2.21%)
Jan 18, 2018
211.08
211.35
209.66
210.17
369,576
-0.32(-0.15%)
Jan 17, 2018
210.30
210.73
208.96
210.49
481,663
+1.85(+0.89%)
Jan 16, 2018
219.68
220.36
208.50
208.63
704,966
-10.90(-4.96%)
Jan 12, 2018
219.53
219.53
219.53
0
+7.24(+3.41%)
Jan 11, 2018
210.73
212.82
209.63
212.29
543,263
+1.72(+0.82%)
Jan 10, 2018
210.56
822,622
-1.66(-0.78%)
Jan 09, 2018
209.99
213.05
209.69
212.22
578,838
+2.80(+1.34%)
Jan 08, 2018
207.26
209.95
206.16
209.42
397,906
+2.03(+0.98%)
Jan 05, 2018
206.99
208.88
206.40
207.39
642,620
+0.97(+0.47%)
Jan 04, 2018
204.50
207.15
203.54
206.42
759,205
+2.90(+1.43%)
Jan 03, 2018
203.19
204.26
200.88
203.52
1,249,323
+1.22(+0.61%)
Jan 02, 2018
208.91
208.91
200.31
202.30
10,174,279
-6.82(-3.26%)
Dec 29, 2017
209.12
209.12
209.12
0
-3.33(-1.57%)
Dec 28, 2017
211.93
212.71
210.03
212.45
150,635
+1.65(+0.78%)
Dec 27, 2017
210.47
211.50
210.11
210.80
132,561
+0.70(+0.33%)
Dec 26, 2017
210.32
211.85
209.83
210.09
79,659
-0.57(-0.27%)
Dec 22, 2017
209.56
211.16
207.74
210.66
273,100
+1.83(+0.87%)
Dec 21, 2017
211.48
211.48
207.28
208.84
225,417
-2.34(-1.11%)
Dec 20, 2017
213.13
213.13
207.13
211.18
601,968
+0.02(+0.01%)
Dec 19, 2017
211.48
213.10
210.36
211.16
357,626
-0.53(-0.25%)
Dec 18, 2017
212.53
214.12
209.83
211.69
302,220
-0.20(-0.10%)
Dec 15, 2017
208.34
212.91
207.74
211.90
609,536
+4.39(+2.12%)
Dec 14, 2017
208.49
210.31
206.73
207.50
237,657
-1.07(-0.51%)
Dec 13, 2017
207.95
211.05
207.24
208.58
528,469
+1.38(+0.66%)
Dec 12, 2017
207.88
209.02
206.94
207.20
240,792
-0.50(-0.24%)
Dec 11, 2017
210.32
210.49
207.28
207.70
208,859
-2.58(-1.23%)
Dec 08, 2017
209.82
211.14
208.90
210.28
436,638
+1.02(+0.49%)
Dec 07, 2017
207.23
209.80
207.06
209.26
229,340
+1.96(+0.95%)
Dec 06, 2017
206.59
208.35
206.47
207.30
406,739
+0.76(+0.37%)
Dec 05, 2017
208.38
209.38
206.46
206.54
252,384
-1.35(-0.65%)
Dec 04, 2017
211.12
211.55
207.01
207.88
237,193
-1.49(-0.71%)
Dec 01, 2017
214.41
214.49
208.21
209.38
198,581
-5.04(-2.35%)
Nov 30, 2017
213.33
215.76
212.45
214.41
477,507
+1.76(+0.83%)
Nov 29, 2017
213.96
214.65
212.29
212.65
189,451
-1.27(-0.59%)
Nov 28, 2017
209.41
214.26
207.64
213.92
283,111
+5.38(+2.58%)
Nov 27, 2017
207.42
208.95
207.25
208.54
153,085
+0.53(+0.26%)
Nov 24, 2017
208.50
208.50
207.22
208.01
70,575
+0.34(+0.16%)
Nov 22, 2017
210.17
210.17
207.27
207.67
288,866
-1.64(-0.78%)
Nov 21, 2017
208.06
210.37
208.06
209.31
246,550
+2.03(+0.98%)
Nov 20, 2017
206.94
207.68
205.63
207.29
181,313
+1.31(+0.64%)
Nov 17, 2017
208.28
208.28
205.90
205.98
247,350
-2.61(-1.25%)
Nov 16, 2017
209.63
209.96
207.64
208.59
214,145
+0.23(+0.11%)
Nov 15, 2017
209.74
210.15
207.45
208.36
168,594
-1.74(-0.83%)
Nov 14, 2017
211.31
211.38
208.84
210.10
297,992
-1.46(-0.69%)
Nov 13, 2017
212.58
213.01
210.60
211.56
219,531
-1.31(-0.61%)
Nov 10, 2017
214.90
214.90
210.45
212.87
321,942
-1.67(-0.78%)
Nov 09, 2017
221.38
222.00
214.19
214.54
463,248
-8.32(-3.73%)
Nov 08, 2017
207.86
224.17
207.86
222.87
1,140,226
+16.46(+7.98%)
Nov 07, 2017
209.33
210.65
205.87
206.40
387,169
-2.53(-1.21%)
Nov 06, 2017
207.63
210.46
207.58
208.93
275,900
+1.01(+0.49%)
Nov 03, 2017
207.64
208.26
205.94
207.93
320,534
+0.44(+0.21%)
Nov 02, 2017
206.77
208.25
205.44
207.48
339,638
+0.81(+0.39%)
Nov 01, 2017
206.25
206.89
205.36
206.68
201,385
+0.73(+0.36%)
Oct 31, 2017
205.56
206.28
204.07
205.94
307,137
+0.60(+0.29%)
Oct 30, 2017
205.72
206.47
204.76
205.34
126,811
-1.16(-0.56%)
Oct 27, 2017
205.69
206.73
204.27
206.50
214,481
+1.45(+0.71%)
Oct 26, 2017
207.34
207.88
203.67
205.05
198,118
-1.93(-0.93%)
Oct 25, 2017
208.31
209.25
205.61
206.98
171,653
-1.71(-0.82%)
Oct 24, 2017
207.54
208.95
207.54
208.69
216,597
+1.19(+0.58%)
Oct 23, 2017
209.42
209.42
206.45
207.49
284,357
-0.74(-0.36%)
Oct 20, 2017
208.49
209.38
207.72
208.24
200,474
+0.54(+0.26%)
Oct 19, 2017
206.99
207.87
205.36
207.69
253,911
-0.07(-0.03%)
Oct 18, 2017
208.84
208.89
205.38
207.77
362,850
-0.30(-0.14%)
Oct 17, 2017
208.81
209.54
207.66
208.07
221,076
-0.62(-0.30%)
Oct 16, 2017
207.18
208.83
206.90
208.69
285,912
+1.35(+0.65%)
Oct 13, 2017
208.38
209.05
206.85
207.33
259,118
-0.92(-0.44%)
Oct 12, 2017
207.13
209.32
206.45
208.25
489,135
+1.34(+0.65%)
Oct 11, 2017
207.38
208.48
206.23
206.92
256,552
-0.84(-0.40%)
Oct 10, 2017
209.49
209.49
207.11
207.76
269,074
-0.94(-0.45%)
Oct 09, 2017
208.89
209.58
207.96
208.69
219,724
+0.10(+0.05%)
Oct 06, 2017
207.12
208.70
206.28
208.60
305,916
+1.48(+0.71%)
Oct 05, 2017
206.35
207.88
205.16
207.12
280,909
+0.02(+0.01%)
Oct 04, 2017
204.51
207.18
204.48
207.10
422,331
+1.89(+0.92%)
Oct 03, 2017
204.69
205.64
203.44
205.21
493,967
+1.83(+0.90%)
Oct 02, 2017
201.22
203.55
200.48
203.38
258,291
+3.09(+1.54%)
Sep 29, 2017
197.65
200.81
196.28
200.29
310,283
+2.99(+1.52%)
Sep 28, 2017
197.56
198.29
195.90
197.30
315,675
-0.35(-0.18%)
Sep 27, 2017
197.29
198.24
196.08
197.66
315,727
+1.11(+0.56%)
Sep 26, 2017
194.59
197.12
194.27
196.55
236,620
+1.53(+0.78%)
Sep 25, 2017
194.74
195.48
192.96
195.02
240,083
+0.10(+0.05%)
Sep 22, 2017
194.07
195.94
193.96
194.92
194,947
+1.05(+0.54%)
Sep 21, 2017
193.49
194.04
191.21
193.87
312,446
+0.94(+0.49%)
Sep 20, 2017
192.05
193.60
191.94
192.93
333,020
+0.93(+0.48%)
Sep 19, 2017
190.79
193.10
190.03
192.00
481,081
+1.33(+0.70%)
Sep 18, 2017
188.90
192.41
188.41
190.68
321,476
+2.79(+1.49%)
Sep 15, 2017
185.94
187.99
185.94
187.88
394,137
+2.00(+1.08%)
Sep 14, 2017
186.62
186.74
184.81
185.88
276,445
-0.25(-0.13%)
Sep 13, 2017
188.54
188.90
186.02
186.13
174,994
-2.77(-1.47%)
Sep 12, 2017
187.71
188.93
187.40
188.90
159,933
+1.57(+0.84%)
Sep 11, 2017
186.54
187.51
185.75
187.32
293,155
+1.19(+0.64%)
Sep 08, 2017
185.06
187.01
184.10
186.13
254,837
+0.44(+0.24%)
Sep 07, 2017
186.87
186.89
183.57
185.69
196,389
-1.48(-0.79%)
Sep 06, 2017
189.23
189.37
186.82
187.16
393,879
-1.54(-0.82%)
Sep 05, 2017
190.59
190.93
187.73
188.70
431,115
-1.50(-0.79%)
Sep 01, 2017
189.63
190.93
189.61
190.20
220,637
+0.95(+0.50%)
Aug 31, 2017
186.83
189.66
186.06
189.25
290,917
+3.02(+1.62%)
Aug 30, 2017
185.13
186.34
184.45
186.24
195,820
+1.55(+0.84%)
Aug 29, 2017
182.00
184.97
181.45
184.69
322,557
+2.37(+1.30%)
Aug 28, 2017
185.47
185.69
182.20
182.32
236,932
-2.49(-1.35%)
Aug 25, 2017
185.78
187.92
184.20
184.81
460,880
-0.38(-0.21%)
Aug 24, 2017
183.43
185.40
182.68
185.19
226,527
+2.24(+1.22%)
Aug 23, 2017
182.83
183.34
182.16
182.96
119,569
-0.26(-0.14%)
Aug 22, 2017
181.09
183.68
179.89
183.21
217,580
+3.36(+1.87%)
Aug 21, 2017
180.77
181.56
179.27
179.85
275,433
-1.15(-0.63%)
Aug 18, 2017
183.78
184.07
180.78
181.00
244,832
-2.84(-1.54%)
Aug 17, 2017
185.55
187.25
183.66
183.84
223,513
-2.10(-1.13%)
Aug 16, 2017
189.10
189.89
185.75
185.94
295,807
-3.10(-1.64%)
Aug 15, 2017
189.75
190.77
188.80
189.03
258,724
-0.60(-0.32%)
Aug 14, 2017
189.47
190.59
188.56
189.63
414,403
+1.63(+0.87%)
Aug 11, 2017
189.47
189.86
187.89
188.00
164,002
+0.07(+0.04%)
Aug 10, 2017
189.29
192.70
187.90
187.93
236,643
-1.48(-0.78%)
Aug 09, 2017
188.58
190.50
187.94
189.41
284,266
+0.67(+0.35%)
Aug 08, 2017
188.52
189.60
187.99
188.74
242,978
+0.41(+0.22%)
Aug 07, 2017
188.76
189.26
187.31
188.34
236,335
-0.36(-0.19%)
Aug 04, 2017
188.72
189.95
187.89
188.70
227,776
+0.02(+0.01%)
Aug 03, 2017
184.33
189.41
184.31
188.68
733,095
+5.05(+2.75%)
Aug 02, 2017
181.91
184.54
180.40
183.63
397,900
+1.43(+0.78%)
Aug 01, 2017
182.77
182.96
180.96
182.21
356,426
+0.42(+0.23%)
Jul 31, 2017
181.70
182.66
181.48
181.78
305,981
+0.41(+0.22%)
Jul 28, 2017
179.06
181.58
178.53
181.38
248,914
+2.48(+1.39%)
Jul 27, 2017
179.84
180.34
178.15
178.90
581,634
-0.57(-0.32%)
Jul 26, 2017
180.50
180.54
178.60
179.47
290,410
-0.11(-0.06%)
Jul 25, 2017
178.23
179.76
177.36
179.59
390,588
+1.73(+0.97%)
Jul 24, 2017
177.63
179.18
177.56
177.86
298,239
+0.27(+0.15%)
Jul 21, 2017
175.36
178.28
175.06
177.59
266,484
+1.91(+1.08%)
Jul 20, 2017
177.74
175.18
175.68
284,403
+0.62(+0.35%)
Jul 19, 2017
174.73
176.14
173.79
175.06
414,498
+0.98(+0.56%)
Jul 18, 2017
174.70
174.90
172.23
174.08
324,944
-0.79(-0.45%)
Jul 17, 2017
174.84
175.58
172.99
174.88
227,919
+0.12(+0.07%)
Jul 14, 2017
175.21
175.96
174.51
174.76
326,808
-0.21(-0.12%)
Jul 13, 2017
176.39
176.65
174.85
174.97
303,458
-0.89(-0.51%)
Jul 12, 2017
172.43
176.78
172.35
175.87
410,432
+3.99(+2.32%)
Jul 11, 2017
170.98
172.53
169.81
171.88
441,255
+1.41(+0.83%)
Jul 10, 2017
169.97
171.59
168.37
170.47
399,503
+0.34(+0.20%)
Jul 07, 2017
169.72
170.66
169.10
170.13
269,900
+1.34(+0.79%)
Jul 06, 2017
169.66
170.53
168.42
168.79
616,235
-1.40(-0.82%)
Jul 05, 2017
169.51
171.07
168.64
170.19
277,889
+1.26(+0.75%)
Jul 03, 2017
164.36
169.97
163.98
168.93
217,339
+4.74(+2.89%)
Jun 30, 2017
164.16
164.86
162.85
164.19
312,109
+0.83(+0.51%)
Jun 29, 2017
165.37
165.60
161.77
163.36
253,152
-1.89(-1.14%)
Jun 28, 2017
165.64
166.64
165.13
165.25
218,122
+0.34(+0.21%)
Jun 27, 2017
163.84
166.74
163.84
164.90
296,998
+0.60(+0.37%)
Jun 26, 2017
164.86
166.24
163.99
164.30
227,174
-0.49(-0.29%)
Jun 23, 2017
163.57
166.47
163.25
164.79
710,900
+1.15(+0.70%)
Jun 22, 2017
164.53
164.58
162.92
163.64
619,390
-0.92(-0.56%)
Jun 21, 2017
164.50
165.46
163.61
164.56
332,987
+0.27(+0.17%)
Jun 20, 2017
164.07
165.40
163.01
164.28
433,827
-0.78(-0.48%)
Jun 19, 2017
166.89
166.89
162.72
165.07
563,800
+1.04(+0.63%)
Jun 16, 2017
170.92
171.43
163.47
164.03
1,073,168
-8.45(-4.90%)
Jun 15, 2017
172.15
173.27
171.77
172.48
181,601
-1.07(-0.61%)
Jun 14, 2017
173.68
175.01
173.22
173.54
276,213
+0.09(+0.05%)
Jun 13, 2017
172.07
174.93
171.97
173.46
236,342
+1.68(+0.98%)
Jun 12, 2017
170.40
172.05
169.53
171.78
564,751
+1.15(+0.67%)
Jun 09, 2017
169.83
171.63
169.25
170.63
441,094
+0.85(+0.50%)
Jun 08, 2017
167.28
169.98
166.87
169.79
455,578
+2.32(+1.39%)
Jun 07, 2017
166.69
167.54
165.72
167.47
291,945
+0.93(+0.56%)
Jun 06, 2017
167.74
168.42
166.49
166.54
417,501
-2.07(-1.23%)
Jun 05, 2017
169.95
169.95
168.25
168.62
351,548
-2.30(-1.35%)
Jun 02, 2017
171.18
172.57
170.58
170.92
313,425
-0.44(-0.26%)
Jun 01, 2017
173.61
173.61
170.12
171.36
392,921
-1.34(-0.78%)
May 31, 2017
171.31
173.14
169.96
172.70
532,344
+1.53(+0.89%)
May 30, 2017
173.60
174.40
170.77
171.17
277,956
-1.97(-1.14%)
May 26, 2017
173.54
175.01
172.88
173.15
282,915
-0.99(-0.57%)
May 25, 2017
172.43
174.56
172.39
174.14
207,577
+1.93(+1.12%)
May 24, 2017
172.90
173.97
171.97
172.21
216,676
-0.16(-0.09%)
May 23, 2017
172.47
172.88
170.47
172.36
193,521
+0.09(+0.05%)
May 22, 2017
174.38
175.41
172.08
172.28
309,637
+0.39(+0.22%)
May 19, 2017
168.20
173.22
167.72
171.89
484,276
+4.53(+2.71%)
May 18, 2017
167.18
168.76
166.19
167.36
605,947
-0.71(-0.42%)
May 17, 2017
172.57
171.69
167.92
168.07
307,882
-4.50(-2.61%)
May 16, 2017
173.36
173.99
172.35
172.57
383,429
-0.91(-0.52%)
May 15, 2017
170.11
173.95
169.75
173.48
383,487
+2.82(+1.65%)
May 12, 2017
171.57
171.88
170.05
170.66
319,849
-1.31(-0.76%)
May 11, 2017
172.96
173.13
171.04
171.97
323,550
-0.78(-0.45%)
May 10, 2017
171.79
174.10
171.72
172.75
387,036
+0.42(+0.24%)
May 09, 2017
171.64
172.94
171.10
172.33
301,141
+0.60(+0.35%)
May 08, 2017
171.84
172.50
169.90
171.73
435,277
-0.17(-0.10%)
May 05, 2017
167.01
173.86
166.03
171.90
674,081
+6.41(+3.87%)
May 04, 2017
173.54
173.54
161.44
165.49
1,315,263
-11.29(-6.39%)
May 03, 2017
176.36
177.03
174.97
176.78
399,549
+0.34(+0.19%)
May 02, 2017
175.28
176.79
175.28
176.43
259,602
+0.98(+0.56%)
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
.