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, 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%)
Jan 02, 2019
168.57
173.31
167.76
173.01
393,344
+2.02(+1.18%)
Dec 31, 2018
169.69
172.84
169.69
170.99
525,556
+1.92(+1.14%)
Dec 28, 2018
169.59
171.67
167.87
169.07
460,446
+0.54(+0.32%)
Dec 27, 2018
161.63
168.53
161.31
168.53
530,051
+3.42(+2.07%)
Dec 26, 2018
159.81
165.35
156.69
165.10
478,905
+6.05(+3.80%)
Dec 24, 2018
159.63
161.80
156.16
159.06
379,865
-2.27(-1.41%)
Dec 21, 2018
165.21
168.10
161.22
161.33
926,791
-5.09(-3.06%)
Dec 20, 2018
168.40
173.41
164.29
166.42
491,133
-3.17(-1.87%)
Dec 19, 2018
176.14
179.55
168.63
169.59
552,633
-7.49(-4.23%)
Dec 18, 2018
178.35
181.05
176.37
177.08
420,726
-0.24(-0.14%)
Dec 17, 2018
177.69
181.59
175.69
177.32
448,843
-0.84(-0.47%)
Dec 14, 2018
177.33
181.30
176.96
178.17
475,582
-1.25(-0.70%)
Dec 13, 2018
182.10
182.10
178.13
179.42
435,442
-2.65(-1.46%)
Dec 12, 2018
182.20
186.06
181.45
182.07
377,629
+1.82(+1.01%)
Dec 11, 2018
182.09
182.96
178.21
180.24
465,121
+0.94(+0.53%)
Dec 10, 2018
180.59
183.29
175.81
179.30
722,363
+0.96(+0.54%)
Dec 07, 2018
182.03
185.09
178.09
178.34
510,308
-3.95(-2.17%)
Dec 06, 2018
179.43
182.43
174.85
182.29
1,084,706
-0.66(-0.36%)
Dec 04, 2018
192.00
194.39
182.45
182.95
678,481
-9.26(-4.82%)
Dec 03, 2018
196.31
197.18
190.82
192.21
695,071
-1.41(-0.73%)
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%)
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
.