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
)
249.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2019
184.16
185.00
182.72
184.86
272,070
+0.23(+0.13%)
May 30, 2019
184.63
186.56
184.08
184.63
241,687
+0.42(+0.23%)
May 29, 2019
184.31
185.73
183.29
184.20
281,904
-0.18(-0.10%)
May 28, 2019
185.20
186.14
184.32
184.38
384,937
-0.86(-0.46%)
May 24, 2019
185.06
186.22
183.84
185.24
207,271
+1.10(+0.60%)
May 23, 2019
187.00
187.82
182.18
184.14
359,465
-4.36(-2.31%)
May 22, 2019
189.77
189.77
187.91
188.50
227,217
-1.76(-0.93%)
May 21, 2019
189.66
190.62
188.48
190.26
205,067
+1.82(+0.97%)
May 20, 2019
185.32
189.19
185.32
188.44
271,648
+2.65(+1.43%)
May 17, 2019
185.91
187.71
185.27
185.79
243,553
-1.55(-0.83%)
May 16, 2019
185.25
188.96
184.79
187.34
313,489
+3.34(+1.81%)
May 15, 2019
183.04
185.04
181.31
184.01
186,187
-0.66(-0.35%)
May 14, 2019
184.57
186.62
183.53
184.66
212,599
+0.41(+0.22%)
May 13, 2019
184.13
184.98
181.86
184.25
465,751
-2.93(-1.56%)
May 10, 2019
185.81
187.50
183.44
187.17
352,740
+1.04(+0.56%)
May 09, 2019
184.37
186.99
183.30
186.13
340,011
+0.41(+0.22%)
May 08, 2019
186.62
187.87
183.93
185.72
454,303
-1.46(-0.78%)
May 07, 2019
187.35
188.55
185.63
187.18
402,049
-1.88(-0.99%)
May 06, 2019
186.43
189.47
186.43
189.06
375,488
-1.25(-0.66%)
May 03, 2019
186.36
191.25
185.85
190.31
469,725
+3.95(+2.12%)
May 02, 2019
193.50
194.32
180.03
186.36
981,837
-13.92(-6.95%)
May 01, 2019
200.69
202.83
200.13
200.28
248,563
+0.50(+0.25%)
Apr 30, 2019
198.56
200.07
197.47
199.78
366,905
+1.47(+0.74%)
Apr 29, 2019
199.10
200.62
197.85
198.30
269,547
-0.54(-0.27%)
Apr 26, 2019
200.40
200.83
198.03
198.84
284,776
-1.60(-0.80%)
Apr 25, 2019
202.57
203.33
198.12
200.44
296,586
-1.81(-0.90%)
Apr 24, 2019
202.84
203.54
201.42
202.25
306,566
-0.30(-0.15%)
Apr 23, 2019
197.95
203.82
197.95
202.55
394,551
+5.91(+3.00%)
Apr 22, 2019
197.77
197.77
195.70
196.64
193,690
-1.62(-0.82%)
Apr 18, 2019
198.39
199.80
197.75
198.27
193,416
+0.85(+0.43%)
Apr 17, 2019
198.81
200.14
196.56
197.41
295,138
-0.99(-0.50%)
Apr 16, 2019
197.62
199.01
196.92
198.40
277,874
+1.69(+0.86%)
Apr 15, 2019
196.64
196.81
194.89
196.72
485,661
-0.10(-0.05%)
Apr 12, 2019
196.62
197.47
195.93
196.81
367,001
+1.57(+0.80%)
Apr 11, 2019
190.54
196.19
189.85
195.24
405,961
+4.76(+2.50%)
Apr 10, 2019
190.85
191.02
189.20
190.49
227,828
-0.58(-0.31%)
Apr 09, 2019
191.13
192.50
189.56
191.07
523,101
-1.21(-0.63%)
Apr 08, 2019
189.57
192.51
188.66
192.28
231,700
+1.28(+0.67%)
Apr 05, 2019
188.25
191.05
188.25
191.00
283,551
+2.97(+1.58%)
Apr 04, 2019
187.53
190.54
187.53
188.03
267,623
+0.78(+0.42%)
Apr 03, 2019
190.19
190.39
185.89
187.25
305,916
-1.97(-1.04%)
Apr 02, 2019
190.98
191.19
188.97
189.22
298,035
-1.45(-0.76%)
Apr 01, 2019
187.35
190.94
187.31
190.67
403,502
+4.70(+2.53%)
Mar 29, 2019
185.51
186.36
185.26
185.97
302,826
+1.88(+1.02%)
Mar 28, 2019
182.47
184.31
181.91
184.09
222,153
+1.92(+1.05%)
Mar 27, 2019
177.89
184.49
176.82
182.18
383,204
-0.25(-0.14%)
Mar 26, 2019
183.73
184.73
180.47
182.43
357,704
-0.11(-0.06%)
Mar 25, 2019
182.57
183.77
181.14
182.53
287,525
+0.22(+0.12%)
Mar 22, 2019
185.32
185.84
180.95
182.32
534,569
-4.20(-2.25%)
Mar 21, 2019
183.10
187.20
183.10
186.52
192,497
+2.75(+1.49%)
Mar 20, 2019
184.15
185.59
182.98
183.77
335,666
-0.23(-0.12%)
Mar 19, 2019
186.86
188.04
183.18
184.00
365,382
-2.16(-1.16%)
Mar 18, 2019
183.77
186.93
182.82
186.16
367,416
+2.69(+1.47%)
Mar 15, 2019
186.03
186.93
181.78
183.47
1,274,476
-2.59(-1.39%)
Mar 14, 2019
186.66
186.91
184.24
186.06
573,727
-0.48(-0.26%)
Mar 13, 2019
183.58
188.07
183.58
186.54
502,772
+3.72(+2.03%)
Mar 12, 2019
180.35
182.95
179.18
182.82
726,643
+2.84(+1.58%)
Mar 11, 2019
177.07
180.27
176.15
179.98
631,884
+0.36(+0.20%)
Mar 08, 2019
179.20
179.85
178.31
179.62
339,035
-1.20(-0.66%)
Mar 07, 2019
182.69
182.69
179.02
180.82
571,132
-2.79(-1.52%)
Mar 06, 2019
185.65
187.29
183.13
183.61
324,793
-1.69(-0.91%)
Mar 05, 2019
185.75
186.79
184.79
185.30
539,541
+0.07(+0.04%)
Mar 04, 2019
190.25
190.63
184.54
185.23
502,677
-3.26(-1.73%)
Mar 01, 2019
188.83
189.87
185.91
188.48
484,544
+0.53(+0.28%)
Feb 28, 2019
188.65
191.30
185.79
187.96
595,968
-0.74(-0.39%)
Feb 27, 2019
189.98
191.11
188.00
188.70
289,671
-1.61(-0.84%)
Feb 26, 2019
191.48
193.11
190.24
190.31
503,316
-1.41(-0.74%)
Feb 25, 2019
196.26
196.54
191.21
191.72
536,170
-3.15(-1.62%)
Feb 22, 2019
194.88
196.19
194.12
194.87
349,397
+0.06(+0.03%)
Feb 21, 2019
197.58
198.19
193.71
194.80
239,383
-2.63(-1.33%)
Feb 20, 2019
195.47
197.96
194.86
197.43
337,809
+2.53(+1.30%)
Feb 19, 2019
195.47
195.99
193.36
194.90
374,036
-1.52(-0.77%)
Feb 15, 2019
193.59
200.84
193.59
196.42
537,106
+4.67(+2.43%)
Feb 14, 2019
184.84
195.62
180.86
191.76
736,277
-1.35(-0.70%)
Feb 13, 2019
191.81
193.96
191.48
193.11
293,102
+1.54(+0.80%)
Feb 12, 2019
189.67
193.95
189.52
191.57
291,356
+3.33(+1.77%)
Feb 11, 2019
188.04
189.18
186.71
188.24
373,629
+1.15(+0.62%)
Feb 08, 2019
187.20
188.05
185.29
187.09
347,967
-0.88(-0.47%)
Feb 07, 2019
187.72
188.62
185.70
187.97
283,069
-0.74(-0.39%)
Feb 06, 2019
188.97
190.00
187.82
188.71
354,496
-0.66(-0.35%)
Feb 05, 2019
188.86
189.59
186.69
189.37
240,730
+0.43(+0.23%)
Feb 04, 2019
184.50
188.99
184.50
188.94
280,642
+4.43(+2.40%)
Feb 01, 2019
185.69
187.03
183.41
184.50
415,413
-0.07(-0.04%)
Jan 31, 2019
185.68
186.83
183.86
184.58
445,629
-2.09(-1.12%)
Jan 30, 2019
185.91
187.61
182.33
186.67
256,450
+2.09(+1.13%)
Jan 29, 2019
183.32
186.36
182.94
184.58
199,724
+1.67(+0.91%)
Jan 28, 2019
178.95
183.00
178.58
182.91
284,911
+2.24(+1.24%)
Jan 25, 2019
179.89
182.86
179.35
180.67
300,095
+2.71(+1.52%)
Jan 24, 2019
176.38
179.32
175.40
177.96
218,589
+2.18(+1.24%)
Jan 23, 2019
173.74
178.77
173.03
175.78
282,481
+0.10(+0.06%)
Jan 22, 2019
178.42
178.43
174.42
175.68
396,481
-3.39(-1.89%)
Jan 18, 2019
177.02
180.28
177.02
179.07
354,119
+2.83(+1.61%)
Jan 17, 2019
173.46
178.01
173.46
176.24
338,453
+1.39(+0.79%)
Jan 16, 2019
176.01
176.56
173.26
174.85
396,585
-1.72(-0.97%)
Jan 15, 2019
174.98
177.10
174.18
176.57
489,283
+1.31(+0.75%)
Jan 14, 2019
172.82
176.16
171.75
175.26
765,700
+1.35(+0.78%)
Jan 11, 2019
171.66
174.13
169.31
173.91
678,709
+1.78(+1.03%)
Jan 10, 2019
171.66
172.38
169.04
172.13
725,994
+0.21(+0.12%)
Jan 09, 2019
174.34
174.34
169.87
171.93
679,264
-2.12(-1.22%)
Jan 08, 2019
177.27
177.74
172.77
174.04
542,935
-1.18(-0.67%)
Jan 07, 2019
174.28
177.18
171.91
175.22
467,144
+0.42(+0.24%)
Jan 04, 2019
171.58
175.88
171.37
174.81
361,389
+5.97(+3.54%)
Jan 03, 2019
171.19
171.39
167.30
168.83
547,276
-3.33(-1.93%)
Jan 02, 2019
167.74
172.46
166.94
172.16
395,292
+2.01(+1.18%)
Dec 31, 2018
168.86
171.99
168.86
170.15
528,158
+1.91(+1.14%)
Dec 28, 2018
168.75
170.83
167.04
168.23
462,726
+0.54(+0.32%)
Dec 27, 2018
160.83
167.70
160.52
167.70
532,676
+3.41(+2.07%)
Dec 26, 2018
159.03
164.53
155.91
164.29
481,276
+6.02(+3.80%)
Dec 24, 2018
158.85
161.00
155.39
158.27
381,746
-2.26(-1.41%)
Dec 21, 2018
164.40
167.27
160.43
160.54
931,380
-5.06(-3.06%)
Dec 20, 2018
167.57
172.55
163.48
165.60
493,565
-3.16(-1.87%)
Dec 19, 2018
175.27
178.67
167.79
168.75
555,369
-7.46(-4.23%)
Dec 18, 2018
177.47
180.16
175.50
176.21
422,809
-0.24(-0.14%)
Dec 17, 2018
176.82
180.70
174.82
176.45
451,065
-0.84(-0.47%)
Dec 14, 2018
176.46
180.41
176.09
177.29
477,937
-1.24(-0.70%)
Dec 13, 2018
181.21
181.21
177.25
178.53
437,598
-2.64(-1.46%)
Dec 12, 2018
181.30
185.14
180.55
181.17
379,499
+1.81(+1.01%)
Dec 11, 2018
181.19
182.06
177.34
179.35
467,424
+0.94(+0.53%)
Dec 10, 2018
179.70
182.39
174.94
178.42
725,940
+0.96(+0.54%)
Dec 07, 2018
181.13
184.18
177.21
177.46
512,835
-3.93(-2.17%)
Dec 06, 2018
178.54
181.53
173.99
181.39
1,090,077
-0.65(-0.36%)
Dec 04, 2018
191.06
193.43
181.56
182.05
681,841
-9.22(-4.82%)
Dec 03, 2018
195.34
196.21
189.88
191.26
698,512
-1.40(-0.73%)
Nov 30, 2018
192.16
193.58
191.05
192.67
418,880
+0.58(+0.30%)
Nov 29, 2018
190.31
193.12
189.31
192.09
343,561
+1.56(+0.82%)
Nov 28, 2018
182.43
190.57
182.12
190.52
424,884
+8.80(+4.84%)
Nov 27, 2018
188.68
189.71
179.48
181.72
676,218
-7.83(-4.13%)
Nov 26, 2018
190.25
192.37
189.07
189.55
342,111
+1.19(+0.63%)
Nov 23, 2018
186.68
190.19
186.68
188.36
115,783
+1.01(+0.54%)
Nov 21, 2018
187.35
187.35
187.35
0
+0.62(+0.33%)
Nov 20, 2018
184.48
187.71
182.85
186.74
411,640
-1.89(-1.00%)
Nov 19, 2018
193.17
193.17
187.61
188.62
508,522
-4.09(-2.12%)
Nov 16, 2018
190.33
193.91
188.98
192.71
331,291
+1.19(+0.62%)
Nov 15, 2018
188.24
193.26
187.60
191.52
316,441
+1.45(+0.76%)
Nov 14, 2018
191.60
193.52
189.38
190.07
465,988
+0.24(+0.13%)
Nov 13, 2018
189.44
191.90
188.12
189.83
473,150
-0.85(-0.44%)
Nov 12, 2018
198.13
198.57
190.01
190.67
790,457
-8.48(-4.26%)
Nov 09, 2018
193.16
199.86
190.78
199.15
640,009
+3.20(+1.63%)
Nov 08, 2018
212.82
215.53
190.84
195.95
1,386,784
-12.48(-5.99%)
Nov 07, 2018
204.60
209.65
201.68
208.44
461,865
+5.41(+2.67%)
Nov 06, 2018
201.14
204.98
200.57
203.02
365,232
+1.54(+0.76%)
Nov 05, 2018
197.04
202.17
195.99
201.48
406,614
+5.15(+2.62%)
Nov 02, 2018
200.24
201.86
195.89
196.34
538,712
-3.11(-1.56%)
Nov 01, 2018
194.60
200.15
194.60
199.44
326,801
+4.90(+2.52%)
Oct 31, 2018
193.13
198.27
193.13
194.55
478,088
+3.85(+2.02%)
Oct 30, 2018
184.96
190.92
184.32
190.70
429,648
+4.96(+2.67%)
Oct 29, 2018
195.56
195.56
184.24
185.74
733,144
-7.36(-3.81%)
Oct 26, 2018
193.47
196.21
191.99
193.10
437,641
-1.94(-1.00%)
Oct 25, 2018
198.47
199.76
193.95
195.04
547,357
-2.45(-1.24%)
Oct 24, 2018
207.79
207.79
197.16
197.49
423,963
-9.84(-4.75%)
Oct 23, 2018
207.08
211.84
206.59
207.33
490,853
-2.99(-1.42%)
Oct 22, 2018
209.68
210.68
207.35
210.33
465,999
+1.58(+0.76%)
Oct 19, 2018
209.02
211.31
207.57
208.74
404,961
+1.08(+0.52%)
Oct 18, 2018
206.11
209.39
203.87
207.66
347,072
+0.08(+0.04%)
Oct 17, 2018
209.28
210.05
206.81
207.58
260,527
-1.93(-0.92%)
Oct 16, 2018
209.27
209.76
206.43
209.51
335,253
+1.14(+0.55%)
Oct 15, 2018
203.21
209.86
203.01
208.38
438,312
+6.91(+3.43%)
Oct 12, 2018
210.26
211.46
199.07
201.47
807,676
-6.08(-2.93%)
Oct 11, 2018
215.89
215.89
206.84
207.55
730,278
-13.21(-5.98%)
Oct 10, 2018
230.09
230.24
220.46
220.75
390,703
-9.70(-4.21%)
Oct 09, 2018
232.43
232.87
229.59
230.45
211,401
-2.08(-0.90%)
Oct 08, 2018
232.44
233.58
231.54
232.53
577,550
-0.12(-0.05%)
Oct 05, 2018
231.39
232.79
230.31
232.66
240,775
+2.45(+1.06%)
Oct 04, 2018
230.44
231.95
228.33
230.21
194,765
-0.23(-0.10%)
Oct 03, 2018
229.41
231.65
228.53
230.44
318,981
+2.43(+1.07%)
Oct 02, 2018
229.78
230.02
227.24
228.01
331,604
-1.18(-0.51%)
Oct 01, 2018
229.59
229.97
227.46
229.19
252,745
+1.16(+0.51%)
Sep 28, 2018
227.97
229.19
223.66
228.03
216,630
+0.08(+0.04%)
Sep 27, 2018
227.88
230.36
226.83
227.95
237,797
+0.67(+0.29%)
Sep 26, 2018
228.55
228.74
225.15
227.28
277,632
-0.51(-0.22%)
Sep 25, 2018
226.77
229.60
226.51
227.79
291,055
+1.64(+0.72%)
Sep 24, 2018
226.94
227.95
224.29
226.15
290,295
-1.55(-0.68%)
Sep 21, 2018
223.00
228.75
223.00
227.70
832,270
+5.04(+2.26%)
Sep 20, 2018
225.30
225.89
219.88
222.66
514,617
-1.76(-0.79%)
Sep 19, 2018
229.03
230.90
223.66
224.42
520,715
-5.32(-2.31%)
Sep 18, 2018
229.29
230.93
229.16
229.74
310,162
+0.46(+0.20%)
Sep 17, 2018
224.80
229.84
223.25
229.28
339,501
+4.09(+1.81%)
Sep 14, 2018
222.19
226.01
222.19
225.20
294,119
+3.53(+1.59%)
Sep 13, 2018
219.13
221.83
218.79
221.67
203,285
+2.79(+1.27%)
Sep 12, 2018
219.05
219.92
215.81
218.88
220,386
+1.83(+0.84%)
Sep 11, 2018
220.53
220.81
216.50
217.06
584,068
-3.62(-1.64%)
Sep 10, 2018
219.76
221.88
219.33
220.67
273,531
+1.89(+0.86%)
Sep 07, 2018
220.39
220.39
217.03
218.78
165,757
-2.16(-0.98%)
Sep 06, 2018
217.91
222.22
217.89
220.95
246,857
+3.17(+1.46%)
Sep 05, 2018
215.88
218.36
214.47
217.78
363,466
+1.10(+0.51%)
Sep 04, 2018
217.12
217.90
215.73
216.68
300,690
-1.01(-0.46%)
Aug 31, 2018
217.69
217.69
217.69
0
+3.11(+1.45%)
Aug 30, 2018
218.87
219.19
214.09
214.58
238,771
-4.59(-2.09%)
Aug 29, 2018
219.89
220.69
218.23
219.17
198,853
-1.36(-0.62%)
Aug 28, 2018
222.30
222.79
219.25
220.53
327,694
-1.99(-0.89%)
Aug 27, 2018
221.20
223.61
219.91
222.51
178,898
+2.67(+1.22%)
Aug 24, 2018
219.45
220.15
217.30
219.84
474,287
+0.50(+0.23%)
Aug 23, 2018
222.55
222.59
218.62
219.35
314,257
-3.43(-1.54%)
Aug 22, 2018
224.05
224.22
222.15
222.77
216,248
-2.28(-1.01%)
Aug 21, 2018
220.19
225.50
219.89
225.05
416,769
+4.32(+1.96%)
Aug 20, 2018
220.27
221.60
218.95
220.73
201,572
+1.19(+0.54%)
Aug 17, 2018
217.44
220.30
215.66
219.54
236,186
+2.52(+1.16%)
Aug 16, 2018
216.15
220.12
215.03
217.02
333,752
+3.28(+1.54%)
Aug 15, 2018
214.78
215.43
212.94
213.73
328,812
-2.28(-1.06%)
Aug 14, 2018
214.23
218.03
213.93
216.02
312,510
+2.45(+1.15%)
Aug 13, 2018
211.18
214.89
210.62
213.57
284,294
+2.39(+1.13%)
Aug 10, 2018
209.50
213.17
208.60
211.18
316,604
+1.06(+0.51%)
Aug 09, 2018
208.65
211.74
207.93
210.11
254,978
+1.62(+0.78%)
Aug 08, 2018
207.94
209.13
206.54
208.49
266,158
+0.99(+0.48%)
Aug 07, 2018
207.13
208.21
206.75
207.49
294,657
+0.12(+0.06%)
Aug 06, 2018
209.69
211.42
205.69
207.37
335,222
-2.13(-1.02%)
Aug 03, 2018
215.10
215.46
209.34
209.50
895,863
-4.26(-1.99%)
Aug 02, 2018
204.78
214.29
202.88
213.76
601,875
+10.01(+4.91%)
Aug 01, 2018
207.16
208.34
203.61
203.75
514,943
-3.16(-1.53%)
Jul 31, 2018
203.66
208.18
202.81
206.91
453,859
+4.49(+2.22%)
Jul 30, 2018
205.74
207.01
201.93
202.42
229,609
-3.32(-1.61%)
Jul 27, 2018
205.77
208.16
204.86
205.74
230,554
+0.49(+0.24%)
Jul 26, 2018
201.67
206.06
200.55
205.25
495,973
+3.40(+1.68%)
Jul 25, 2018
200.52
202.41
197.17
201.85
367,264
+0.33(+0.16%)
Jul 24, 2018
202.55
203.93
200.04
201.53
264,975
+0.18(+0.09%)
Jul 23, 2018
202.01
203.18
200.58
201.35
301,459
-0.49(-0.24%)
Jul 20, 2018
201.22
202.88
201.03
201.84
283,812
-0.05(-0.03%)
Jul 19, 2018
202.42
203.98
200.50
201.89
255,306
-1.11(-0.55%)
Jul 18, 2018
202.31
204.21
201.34
203.00
471,640
+0.92(+0.46%)
Jul 17, 2018
201.02
202.61
200.90
202.08
289,666
+0.58(+0.29%)
Jul 16, 2018
200.26
202.63
200.26
201.50
258,672
+1.75(+0.88%)
Jul 13, 2018
197.73
200.65
197.62
199.75
251,916
+1.86(+0.94%)
Jul 12, 2018
198.59
199.10
196.87
197.89
338,369
+0.88(+0.45%)
Jul 11, 2018
196.38
198.63
196.12
197.01
281,782
-1.43(-0.72%)
Jul 10, 2018
198.31
200.18
196.45
198.44
302,881
+0.54(+0.27%)
Jul 09, 2018
194.35
198.65
194.35
197.90
372,129
+4.66(+2.41%)
Jul 06, 2018
193.07
194.87
191.36
193.23
184,732
+0.07(+0.04%)
Jul 05, 2018
193.63
193.63
189.92
193.16
302,285
+0.69(+0.36%)
Jul 03, 2018
192.47
192.47
192.47
0
-0.50(-0.26%)
Jul 02, 2018
190.97
193.86
189.49
192.97
504,562
+0.49(+0.25%)
Jun 29, 2018
191.64
194.69
190.06
192.48
588,205
+0.88(+0.46%)
Jun 28, 2018
188.81
192.23
188.23
191.60
326,811
+2.79(+1.48%)
Jun 27, 2018
190.57
193.15
188.80
188.81
358,531
-1.27(-0.67%)
Jun 26, 2018
190.18
191.65
188.23
190.08
568,154
+0.06(+0.03%)
Jun 25, 2018
187.37
191.08
186.86
190.02
366,899
+0.94(+0.50%)
Jun 22, 2018
189.58
189.93
187.35
189.08
399,635
+1.13(+0.60%)
Jun 21, 2018
188.98
190.22
186.94
187.95
476,439
-1.97(-1.04%)
Jun 20, 2018
191.68
191.88
189.67
189.92
383,163
-0.55(-0.29%)
Jun 19, 2018
195.28
195.28
189.66
190.47
414,094
-6.41(-3.26%)
Jun 18, 2018
193.69
197.50
193.69
196.88
307,532
+1.09(+0.56%)
Jun 15, 2018
196.01
192.79
195.79
757,652
+0.51(+0.26%)
Jun 14, 2018
197.10
197.50
194.28
195.28
303,056
-0.63(-0.32%)
Jun 13, 2018
197.05
197.83
195.47
195.91
409,479
-1.00(-0.51%)
Jun 12, 2018
199.67
200.17
196.31
196.92
334,721
-3.57(-1.78%)
Jun 11, 2018
200.66
201.82
200.12
200.49
218,359
-0.48(-0.24%)
Jun 08, 2018
197.22
201.21
196.13
200.97
517,776
+3.37(+1.71%)
Jun 07, 2018
200.29
201.29
195.32
197.59
524,920
-2.34(-1.17%)
Jun 06, 2018
200.25
199.93
460,022
+2.19(+1.11%)
Jun 05, 2018
199.59
200.38
197.62
197.74
458,132
-1.39(-0.70%)
Jun 04, 2018
199.17
200.67
198.25
199.13
812,218
+0.91(+0.46%)
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
.