Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

251.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 217.30 217.30 209.54 209.66 629,115 -6.40(-2.96%)
Jan 30, 2018 217.96 217.96 213.58 216.06 775,325 -2.57(-1.17%)
Jan 29, 2018 218.16 220.11 217.74 218.63 546,414 -0.05(-0.02%)
Jan 26, 2018 213.39 219.03 210.95 218.68 447,784 +5.75(+2.70%)
Jan 25, 2018 210.49 214.18 210.32 212.94 333,086 +2.75(+1.31%)
Jan 24, 2018 207.41 211.42 207.41 210.19 430,484 +2.74(+1.32%)
Jan 23, 2018 211.23 211.23 206.90 207.45 369,408 -3.39(-1.61%)
Jan 22, 2018 213.15 213.38 209.32 210.84 252,229 -2.86(-1.34%)
Jan 19, 2018 210.04 214.67 209.03 213.70 532,102 +4.62(+2.21%)
Jan 18, 2018 209.99 210.25 208.57 209.08 371,498 -0.32(-0.15%)
Jan 17, 2018 209.21 209.64 207.88 209.40 484,168 +1.84(+0.89%)
Jan 16, 2018 218.54 219.22 207.42 207.55 708,633 -10.84(-4.96%)
Jan 12, 2018 218.39 218.39 218.39 0 +7.20(+3.41%)
Jan 11, 2018 209.64 211.72 208.55 211.19 546,088 +1.71(+0.82%)
Jan 10, 2018 209.47 826,901 -1.65(-0.78%)
Jan 09, 2018 208.90 211.95 208.60 211.13 581,848 +2.79(+1.34%)
Jan 08, 2018 206.18 208.87 205.10 208.34 399,976 +2.02(+0.98%)
Jan 05, 2018 205.92 207.80 205.33 206.31 645,962 +0.96(+0.47%)
Jan 04, 2018 203.45 206.08 202.49 205.35 763,154 +2.89(+1.43%)
Jan 03, 2018 202.14 203.20 199.85 202.47 1,255,822 +1.22(+0.61%)
Jan 02, 2018 207.82 207.82 199.27 201.25 10,227,203 -6.79(-3.26%)
Dec 29, 2017 208.04 208.04 208.04 0 -3.31(-1.57%)
Dec 28, 2017 210.84 211.61 208.95 211.35 151,418 +1.64(+0.78%)
Dec 27, 2017 209.38 210.41 209.03 209.71 133,251 +0.70(+0.33%)
Dec 26, 2017 209.24 210.76 208.75 209.01 80,074 -0.56(-0.27%)
Dec 22, 2017 208.48 210.07 206.66 209.57 274,520 +1.82(+0.88%)
Dec 21, 2017 210.38 210.38 206.21 207.75 226,590 -2.33(-1.11%)
Dec 20, 2017 212.03 212.03 206.06 210.08 605,099 +0.02(+0.01%)
Dec 19, 2017 210.38 212.00 209.27 210.07 359,486 -0.53(-0.25%)
Dec 18, 2017 211.44 213.01 208.75 210.60 303,792 -0.20(-0.10%)
Dec 15, 2017 207.26 211.81 206.66 210.80 612,706 +4.37(+2.12%)
Dec 14, 2017 207.41 209.22 205.66 206.43 238,893 -1.07(-0.51%)
Dec 13, 2017 206.87 209.96 206.16 207.50 531,218 +1.37(+0.66%)
Dec 12, 2017 206.80 207.94 205.87 206.13 242,045 -0.49(-0.24%)
Dec 11, 2017 209.24 209.41 206.21 206.62 209,945 -2.57(-1.23%)
Dec 08, 2017 208.73 210.05 207.82 209.19 438,909 +1.02(+0.49%)
Dec 07, 2017 206.16 208.71 205.98 208.18 230,533 +1.95(+0.95%)
Dec 06, 2017 205.52 207.27 205.41 206.23 408,855 +0.76(+0.37%)
Dec 05, 2017 207.30 208.29 205.39 205.47 253,697 -1.34(-0.65%)
Dec 04, 2017 210.02 210.46 205.94 206.81 238,427 -1.48(-0.71%)
Dec 01, 2017 213.31 213.38 207.14 208.29 199,614 -5.01(-2.35%)
Nov 30, 2017 212.23 214.65 211.35 213.31 479,991 +1.76(+0.83%)
Nov 29, 2017 212.86 213.53 211.19 211.55 190,437 -1.26(-0.59%)
Nov 28, 2017 208.33 213.16 206.56 212.81 284,583 +5.35(+2.58%)
Nov 27, 2017 206.35 207.87 206.17 207.46 153,881 +0.53(+0.26%)
Nov 24, 2017 207.42 207.42 206.15 206.93 70,942 +0.33(+0.16%)
Nov 22, 2017 209.08 209.08 206.20 206.60 290,368 -1.63(-0.78%)
Nov 21, 2017 206.98 209.28 206.98 208.23 247,833 +2.01(+0.98%)
Nov 20, 2017 205.86 206.61 204.57 206.22 182,256 +1.30(+0.64%)
Nov 17, 2017 207.20 207.20 204.83 204.91 248,637 -2.60(-1.25%)
Nov 16, 2017 208.55 208.88 206.57 207.51 215,259 +0.23(+0.11%)
Nov 15, 2017 208.65 209.07 206.37 207.28 169,471 -1.73(-0.83%)
Nov 14, 2017 210.22 210.28 207.76 209.01 299,542 -1.45(-0.69%)
Nov 13, 2017 211.48 211.91 209.51 210.47 220,673 -1.30(-0.61%)
Nov 10, 2017 213.78 213.78 209.36 211.77 323,617 -1.66(-0.78%)
Nov 09, 2017 220.23 220.85 213.08 213.43 465,658 -8.28(-3.74%)
Nov 08, 2017 206.79 223.01 206.79 221.71 1,146,157 +16.38(+7.98%)
Nov 07, 2017 208.25 209.56 204.81 205.34 389,183 -2.52(-1.21%)
Nov 06, 2017 206.56 209.38 206.50 207.85 277,335 +1.00(+0.48%)
Nov 03, 2017 206.57 207.18 204.87 206.85 322,202 +0.44(+0.21%)
Nov 02, 2017 205.70 207.18 204.38 206.41 341,405 +0.80(+0.39%)
Nov 01, 2017 205.19 205.82 204.30 205.61 202,432 +0.73(+0.36%)
Oct 31, 2017 204.50 205.21 203.01 204.88 308,735 +0.60(+0.29%)
Oct 30, 2017 204.66 205.40 203.71 204.28 127,471 -1.15(-0.56%)
Oct 27, 2017 204.62 205.66 203.22 205.43 215,596 +1.44(+0.71%)
Oct 26, 2017 206.27 206.81 202.62 203.99 199,149 -1.92(-0.93%)
Oct 25, 2017 207.23 208.17 204.54 205.91 172,546 -1.70(-0.82%)
Oct 24, 2017 206.46 207.87 206.46 207.61 217,724 +1.19(+0.58%)
Oct 23, 2017 208.34 208.34 205.38 206.42 285,836 -0.74(-0.36%)
Oct 20, 2017 207.41 208.30 206.65 207.16 201,517 +0.54(+0.26%)
Oct 19, 2017 205.92 206.80 204.30 206.62 255,232 -0.07(-0.03%)
Oct 18, 2017 207.76 207.81 204.31 206.69 364,737 -0.30(-0.14%)
Oct 17, 2017 207.73 208.46 206.59 206.99 222,226 -0.62(-0.30%)
Oct 16, 2017 206.11 207.75 205.83 207.61 287,400 +1.35(+0.65%)
Oct 13, 2017 207.31 207.97 205.78 206.26 260,466 -0.92(-0.44%)
Oct 12, 2017 206.06 208.24 205.38 207.18 491,679 +1.33(+0.65%)
Oct 11, 2017 206.30 207.40 205.16 205.85 257,887 -0.84(-0.40%)
Oct 10, 2017 208.41 208.41 206.03 206.68 270,474 -0.93(-0.45%)
Oct 09, 2017 207.81 208.50 206.88 207.62 220,867 +0.10(+0.05%)
Oct 06, 2017 206.05 207.62 205.22 207.52 307,508 +1.47(+0.71%)
Oct 05, 2017 205.28 206.81 204.09 206.05 282,370 +0.02(+0.01%)
Oct 04, 2017 203.45 206.11 203.42 206.03 424,528 +1.88(+0.92%)
Oct 03, 2017 203.63 204.58 202.39 204.15 496,536 +1.82(+0.90%)
Oct 02, 2017 200.18 202.49 199.44 202.33 259,634 +3.07(+1.54%)
Sep 29, 2017 196.62 199.77 195.27 199.25 311,897 +2.97(+1.52%)
Sep 28, 2017 196.54 197.27 194.88 196.28 317,317 -0.35(-0.18%)
Sep 27, 2017 196.27 197.22 195.07 196.63 317,370 +1.10(+0.56%)
Sep 26, 2017 193.59 196.10 193.26 195.53 237,851 +1.52(+0.78%)
Sep 25, 2017 193.73 194.47 191.96 194.01 241,332 +0.10(+0.05%)
Sep 22, 2017 193.07 194.93 192.96 193.91 195,961 +1.05(+0.54%)
Sep 21, 2017 192.49 193.03 190.22 192.87 314,072 +0.93(+0.49%)
Sep 20, 2017 191.05 192.60 190.95 191.93 334,752 +0.92(+0.48%)
Sep 19, 2017 189.81 192.10 189.05 191.01 483,583 +1.32(+0.70%)
Sep 18, 2017 187.92 191.41 187.44 189.69 323,148 +2.78(+1.49%)
Sep 15, 2017 184.98 187.01 184.98 186.91 396,187 +1.99(+1.08%)
Sep 14, 2017 185.65 185.77 183.86 184.92 277,883 -0.25(-0.13%)
Sep 13, 2017 187.57 187.92 185.05 185.17 175,904 -2.75(-1.47%)
Sep 12, 2017 186.73 187.95 186.43 187.92 160,765 +1.57(+0.84%)
Sep 11, 2017 185.57 186.54 184.79 186.35 294,680 +1.19(+0.64%)
Sep 08, 2017 184.10 186.04 183.15 185.17 256,163 +0.44(+0.24%)
Sep 07, 2017 185.91 185.92 182.62 184.73 197,410 -1.47(-0.79%)
Sep 06, 2017 188.25 188.39 185.86 186.20 395,928 -1.53(-0.82%)
Sep 05, 2017 189.60 189.94 186.76 187.73 433,357 -1.49(-0.79%)
Sep 01, 2017 188.65 189.94 188.63 189.22 221,784 +0.94(+0.50%)
Aug 31, 2017 185.86 188.68 185.10 188.27 292,431 +3.00(+1.62%)
Aug 30, 2017 184.17 185.38 183.50 185.27 196,839 +1.54(+0.84%)
Aug 29, 2017 181.06 184.01 180.51 183.73 324,235 +2.36(+1.30%)
Aug 28, 2017 184.51 184.73 181.26 181.38 238,165 -2.48(-1.35%)
Aug 25, 2017 184.81 186.94 183.25 183.86 463,277 -0.38(-0.21%)
Aug 24, 2017 182.48 184.44 181.74 184.24 227,705 +2.23(+1.22%)
Aug 23, 2017 181.88 182.40 181.22 182.01 120,191 -0.25(-0.14%)
Aug 22, 2017 180.16 182.73 178.96 182.26 218,711 +3.34(+1.87%)
Aug 21, 2017 179.83 180.62 178.34 178.92 276,866 -1.14(-0.63%)
Aug 18, 2017 182.83 183.12 179.84 180.06 246,106 -2.82(-1.54%)
Aug 17, 2017 184.59 186.28 182.71 182.89 224,676 -2.09(-1.13%)
Aug 16, 2017 188.12 188.91 184.79 184.97 297,345 -3.08(-1.64%)
Aug 15, 2017 188.76 189.78 187.82 188.05 260,070 -0.60(-0.32%)
Aug 14, 2017 188.48 189.60 187.59 188.65 416,558 +1.62(+0.87%)
Aug 11, 2017 188.49 188.88 186.91 187.03 164,855 +0.07(+0.04%)
Aug 10, 2017 188.31 191.70 186.92 186.96 237,874 -1.47(-0.78%)
Aug 09, 2017 187.61 189.52 186.97 188.43 285,744 +0.67(+0.36%)
Aug 08, 2017 187.54 188.62 187.02 187.76 244,242 +0.40(+0.22%)
Aug 07, 2017 187.78 188.28 186.34 187.36 237,565 -0.36(-0.19%)
Aug 04, 2017 187.74 188.97 186.92 187.72 228,961 +0.02(+0.01%)
Aug 03, 2017 183.38 188.43 183.36 187.70 736,908 +5.02(+2.75%)
Aug 02, 2017 180.97 183.59 179.47 182.69 399,970 +1.42(+0.78%)
Aug 01, 2017 181.82 182.01 180.03 181.26 358,280 +0.42(+0.23%)
Jul 31, 2017 180.76 181.71 180.54 180.84 307,572 +0.40(+0.22%)
Jul 28, 2017 178.13 180.65 177.60 180.44 250,209 +2.46(+1.39%)
Jul 27, 2017 178.91 179.40 177.23 177.97 584,660 -0.57(-0.32%)
Jul 26, 2017 179.56 179.60 177.68 178.54 291,920 -0.11(-0.06%)
Jul 25, 2017 177.31 178.83 176.45 178.66 392,620 +1.72(+0.97%)
Jul 24, 2017 176.71 178.25 176.64 176.94 299,790 +0.27(+0.15%)
Jul 21, 2017 174.46 177.36 174.16 176.67 267,870 +1.90(+1.08%)
Jul 20, 2017 176.81 174.27 174.77 285,882 +0.61(+0.35%)
Jul 19, 2017 173.82 175.23 172.89 174.16 416,654 +0.97(+0.56%)
Jul 18, 2017 173.80 174.00 171.34 173.18 326,634 -0.79(-0.45%)
Jul 17, 2017 173.94 174.67 172.09 173.97 229,104 +0.11(+0.07%)
Jul 14, 2017 174.31 175.05 173.60 173.86 328,508 -0.21(-0.12%)
Jul 13, 2017 175.48 175.74 173.95 174.07 305,036 -0.89(-0.51%)
Jul 12, 2017 171.53 175.87 171.45 174.96 412,567 +3.97(+2.32%)
Jul 11, 2017 170.09 171.64 168.94 170.99 443,550 +1.40(+0.83%)
Jul 10, 2017 169.09 170.70 167.50 169.59 401,581 +0.33(+0.20%)
Jul 07, 2017 168.84 169.78 168.22 169.25 271,304 +1.33(+0.79%)
Jul 06, 2017 168.79 169.65 167.55 167.92 619,440 -1.39(-0.82%)
Jul 05, 2017 168.64 170.18 167.77 169.31 279,334 +1.25(+0.75%)
Jul 03, 2017 163.51 169.09 163.13 168.06 218,470 +4.72(+2.89%)
Jun 30, 2017 163.31 164.00 162.00 163.34 313,732 +0.82(+0.51%)
Jun 29, 2017 164.51 164.74 160.93 162.51 254,469 -1.88(-1.14%)
Jun 28, 2017 164.79 165.78 164.28 164.39 219,256 +0.34(+0.21%)
Jun 27, 2017 162.99 165.87 162.99 164.05 298,543 +0.60(+0.37%)
Jun 26, 2017 164.00 165.38 163.15 163.45 228,356 -0.48(-0.29%)
Jun 23, 2017 162.72 165.61 162.41 163.93 714,598 +1.14(+0.70%)
Jun 22, 2017 163.68 163.72 162.08 162.79 622,612 -0.91(-0.56%)
Jun 21, 2017 163.65 164.60 162.77 163.71 334,719 +0.27(+0.17%)
Jun 20, 2017 163.22 164.55 162.17 163.43 436,084 -0.78(-0.48%)
Jun 19, 2017 166.02 166.02 161.87 164.22 566,733 +1.03(+0.63%)
Jun 16, 2017 170.03 170.54 162.63 163.18 1,078,750 -8.41(-4.90%)
Jun 15, 2017 171.26 172.38 170.88 171.59 182,546 -1.06(-0.62%)
Jun 14, 2017 172.78 174.11 172.32 172.65 277,650 +0.09(+0.05%)
Jun 13, 2017 171.18 174.03 171.08 172.56 237,571 +1.67(+0.98%)
Jun 12, 2017 169.51 171.16 168.66 170.89 567,689 +1.14(+0.67%)
Jun 09, 2017 168.95 170.74 168.37 169.75 443,389 +0.84(+0.50%)
Jun 08, 2017 166.42 169.10 166.00 168.91 457,947 +2.31(+1.38%)
Jun 07, 2017 165.83 166.67 164.87 166.60 293,464 +0.92(+0.56%)
Jun 06, 2017 166.87 167.54 165.63 165.68 419,673 -2.06(-1.23%)
Jun 05, 2017 169.07 169.07 167.37 167.74 353,377 -2.29(-1.35%)
Jun 02, 2017 170.30 171.68 169.70 170.03 315,056 -0.44(-0.26%)
Jun 01, 2017 172.71 172.71 169.24 170.47 394,965 -1.33(-0.78%)
May 31, 2017 170.43 172.24 169.09 171.81 535,113 +1.52(+0.89%)
May 30, 2017 172.70 173.50 169.88 170.29 279,402 -1.97(-1.14%)
May 26, 2017 172.65 174.11 171.98 172.25 284,387 -0.98(-0.57%)
May 25, 2017 171.53 173.66 171.50 173.24 208,657 +1.92(+1.12%)
May 24, 2017 172.01 173.07 171.08 171.31 217,803 -0.16(-0.09%)
May 23, 2017 171.58 171.99 169.59 171.47 194,528 +0.09(+0.05%)
May 22, 2017 173.47 174.50 171.19 171.38 311,248 +0.38(+0.23%)
May 19, 2017 167.33 172.32 166.85 171.00 486,795 +4.50(+2.71%)
May 18, 2017 166.32 167.88 165.33 166.49 609,099 -0.71(-0.42%)
May 17, 2017 171.68 170.80 167.05 167.20 309,484 -4.48(-2.61%)
May 16, 2017 172.46 173.09 171.45 171.68 385,423 -0.90(-0.52%)
May 15, 2017 169.23 173.05 168.87 172.58 385,482 +2.81(+1.65%)
May 12, 2017 170.68 170.99 169.17 169.77 321,513 -1.30(-0.76%)
May 11, 2017 172.07 172.23 170.16 171.08 325,233 -0.78(-0.45%)
May 10, 2017 170.90 173.19 170.83 171.86 389,050 +0.42(+0.24%)
May 09, 2017 170.75 172.05 170.21 171.44 302,708 +0.59(+0.35%)
May 08, 2017 170.95 171.60 169.02 170.84 437,542 -0.17(-0.10%)
May 05, 2017 166.14 172.96 165.17 171.01 677,588 +6.38(+3.87%)
May 04, 2017 172.64 172.64 160.61 164.63 1,322,104 -11.23(-6.39%)
May 03, 2017 175.45 176.12 174.07 175.86 401,627 +0.34(+0.19%)
May 02, 2017 174.38 175.88 174.38 175.52 260,953 +0.98(+0.56%)
May 01, 2017 175.69 176.57 173.19 174.54 390,742 -1.18(-0.67%)
Apr 28, 2017 177.21 177.47 174.78 175.72 331,646 -1.14(-0.64%)
Apr 27, 2017 177.73 178.56 175.93 176.86 246,005 -0.78(-0.44%)
Apr 26, 2017 179.34 179.51 175.84 177.64 317,644 -1.68(-0.94%)
Apr 25, 2017 178.01 179.83 177.64 179.32 269,487 +1.12(+0.63%)
Apr 24, 2017 176.47 178.49 175.50 178.20 355,523 +3.58(+2.05%)
Apr 21, 2017 175.12 175.99 174.49 174.62 460,185 -0.37(-0.21%)
Apr 20, 2017 175.32 176.46 173.82 174.99 380,499 +0.00(+0.00%)
Apr 19, 2017 174.79 175.54 173.57 174.99 361,211 +0.66(+0.38%)
Apr 18, 2017 175.54 175.94 173.21 174.32 417,789 -1.31(-0.75%)
Apr 17, 2017 177.93 178.30 175.38 175.63 374,325 -1.91(-1.07%)
Apr 13, 2017 177.47 179.63 177.31 177.54 278,172 -0.59(-0.33%)
Apr 12, 2017 181.73 181.73 177.74 178.14 283,290 -1.72(-0.96%)
Apr 11, 2017 178.52 179.98 176.91 179.86 300,481 +1.51(+0.85%)
Apr 10, 2017 178.80 179.43 177.74 178.35 277,654 +0.08(+0.04%)
Apr 07, 2017 176.69 180.31 175.84 178.27 465,069 +2.94(+1.68%)
Apr 06, 2017 173.70 176.04 172.76 175.33 590,346 +1.55(+0.89%)
Apr 05, 2017 177.07 177.96 173.41 173.78 479,985 -2.97(-1.68%)
Apr 04, 2017 176.67 177.90 176.31 176.75 343,081 +0.19(+0.11%)
Apr 03, 2017 175.01 177.08 174.94 176.55 479,541 +1.40(+0.80%)
Mar 31, 2017 177.09 177.67 175.15 175.15 424,988 -1.88(-1.06%)
Mar 30, 2017 176.51 177.86 176.17 177.03 343,428 +0.23(+0.13%)
Mar 29, 2017 177.10 177.44 175.43 176.81 395,437 -0.29(-0.16%)
Mar 28, 2017 176.11 178.39 175.76 177.10 723,680 +0.33(+0.19%)
Mar 27, 2017 177.35 177.56 175.22 176.76 505,600 -2.49(-1.39%)
Mar 24, 2017 181.52 182.47 178.63 179.26 310,462 -2.63(-1.45%)
Mar 23, 2017 182.69 182.90 181.44 181.89 258,322 -0.80(-0.44%)
Mar 22, 2017 181.16 183.46 180.87 182.69 384,657 +1.52(+0.84%)
Mar 21, 2017 185.00 185.32 180.19 181.17 485,485 -3.66(-1.98%)
Mar 20, 2017 186.94 187.85 184.34 184.84 300,315 -2.11(-1.13%)
Mar 17, 2017 184.34 188.49 184.34 186.94 1,490,014 +3.11(+1.69%)
Mar 16, 2017 185.69 186.10 183.09 183.83 304,891 -1.29(-0.69%)
Mar 15, 2017 185.88 186.09 183.39 185.12 506,063 +0.12(+0.07%)
Mar 14, 2017 185.74 185.86 182.13 185.00 321,510 -1.54(-0.83%)
Mar 13, 2017 185.17 186.63 184.68 186.53 301,912 +1.36(+0.73%)
Mar 10, 2017 186.81 187.10 183.53 185.18 588,142 -1.75(-0.94%)
Mar 09, 2017 188.27 188.64 185.51 186.93 430,331 -1.47(-0.78%)
Mar 08, 2017 190.45 191.08 188.04 188.40 445,199 -2.09(-1.10%)
Mar 07, 2017 190.63 192.33 190.37 190.49 603,765 -0.23(-0.12%)
Mar 06, 2017 190.88 191.45 189.16 190.72 486,179 -0.69(-0.36%)
Mar 03, 2017 191.00 191.79 189.81 191.41 394,236 +0.44(+0.23%)
Mar 02, 2017 191.56 193.03 190.57 190.97 548,238 -1.01(-0.52%)
Mar 01, 2017 191.13 192.57 190.61 191.97 607,937 +1.37(+0.72%)
Feb 28, 2017 190.94 191.74 189.60 190.60 646,305 +0.32(+0.17%)
Feb 27, 2017 188.40 190.80 187.62 190.28 463,659 +1.00(+0.53%)
Feb 24, 2017 186.94 190.12 185.87 189.28 476,162 +2.30(+1.23%)
Feb 23, 2017 188.61 188.71 186.09 186.98 415,918 -0.79(-0.42%)
Feb 22, 2017 186.48 188.16 185.87 187.78 376,845 +2.27(+1.22%)
Feb 21, 2017 184.85 186.16 183.28 185.51 421,016 +0.65(+0.35%)
Feb 17, 2017 184.85 184.85 184.85 0 +1.72(+0.94%)
Feb 16, 2017 182.27 184.75 178.19 183.13 792,332 +3.70(+2.06%)
Feb 15, 2017 177.46 180.41 176.21 179.44 593,045 +2.71(+1.54%)
Feb 14, 2017 174.74 177.63 173.85 176.72 471,355 +1.22(+0.70%)
Feb 13, 2017 175.22 175.86 174.47 175.50 475,199 +0.73(+0.42%)
Feb 10, 2017 173.82 175.12 173.50 174.77 404,244 +1.29(+0.74%)
Feb 09, 2017 173.43 174.65 173.22 173.48 444,528 +0.20(+0.12%)
Feb 08, 2017 173.56 174.09 172.71 173.28 299,033 -0.32(-0.19%)
Feb 07, 2017 174.69 175.42 173.15 173.60 357,554 -0.38(-0.22%)
Feb 06, 2017 174.38 175.13 173.59 173.98 380,311 +0.15(+0.09%)
Feb 03, 2017 170.36 173.97 170.03 173.84 350,632 +3.95(+2.33%)
Feb 02, 2017 167.78 169.96 166.42 169.88 391,609 +1.71(+1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.