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 )

251.63 +0.12 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Mar 31, 2020 172.19 174.59 164.50 167.24 566,314 -6.73(-3.87%)
Mar 30, 2020 171.18 176.45 169.55 173.97 419,701 +3.63(+2.13%)
Mar 27, 2020 172.98 176.93 169.44 170.34 516,322 -8.90(-4.97%)
Mar 26, 2020 163.53 180.54 162.62 179.24 468,263 +16.38(+10.06%)
Mar 25, 2020 153.91 168.27 150.72 162.86 558,158 +11.07(+7.29%)
Mar 24, 2020 149.53 155.07 146.22 151.79 444,186 +10.47(+7.41%)
Mar 23, 2020 145.03 145.51 135.05 141.32 504,060 -4.91(-3.36%)
Mar 20, 2020 155.74 158.12 144.15 146.23 450,951 -9.32(-5.99%)
Mar 19, 2020 155.16 179.16 153.01 155.55 636,018 -2.65(-1.68%)
Mar 18, 2020 137.85 159.11 136.28 158.20 629,207 +10.34(+6.99%)
Mar 17, 2020 146.28 149.29 136.78 147.86 832,337 +4.07(+2.83%)
Mar 16, 2020 150.40 156.74 143.61 143.80 499,737 -20.15(-12.29%)
Mar 13, 2020 170.43 170.43 157.13 163.94 474,376 +1.80(+1.11%)
Mar 12, 2020 167.46 177.00 162.03 162.15 678,511 -19.51(-10.74%)
Mar 11, 2020 186.97 188.33 177.47 181.66 613,231 -10.54(-5.48%)
Mar 10, 2020 184.77 192.25 180.14 192.19 549,147 +13.35(+7.47%)
Mar 09, 2020 180.05 185.93 175.36 178.84 712,255 -8.66(-4.62%)
Mar 06, 2020 187.38 191.54 183.31 187.50 601,632 -4.96(-2.58%)
Mar 05, 2020 196.43 198.83 191.20 192.46 412,696 -9.04(-4.49%)
Mar 04, 2020 195.09 202.54 192.33 201.50 452,141 +10.96(+5.75%)
Mar 03, 2020 193.19 198.89 189.41 190.54 957,905 -1.87(-0.97%)
Mar 02, 2020 190.53 193.40 186.35 192.41 1,004,751 +3.77(+2.00%)
Feb 28, 2020 191.35 194.93 184.40 188.64 1,168,399 -8.92(-4.52%)
Feb 27, 2020 195.48 201.30 193.92 197.56 728,940 -3.19(-1.59%)
Feb 26, 2020 205.01 207.64 200.04 200.76 464,741 -2.80(-1.38%)
Feb 25, 2020 214.96 215.47 202.47 203.56 416,181 -10.97(-5.11%)
Feb 24, 2020 211.52 215.93 209.62 214.53 399,889 -1.08(-0.50%)
Feb 21, 2020 215.88 216.95 213.90 215.61 269,502 -1.28(-0.59%)
Feb 20, 2020 214.70 218.81 214.62 216.89 396,525 +1.57(+0.73%)
Feb 19, 2020 218.59 219.54 214.75 215.32 589,227 -1.65(-0.76%)
Feb 18, 2020 223.82 223.92 216.74 216.97 731,447 -7.96(-3.54%)
Feb 14, 2020 229.97 230.53 224.14 224.92 572,720 -3.79(-1.66%)
Feb 13, 2020 237.58 241.77 227.54 228.71 695,874 -18.02(-7.30%)
Feb 12, 2020 245.96 246.73 243.00 246.73 397,761 +1.84(+0.75%)
Feb 11, 2020 246.80 247.20 243.13 244.89 295,695 -0.78(-0.32%)
Feb 10, 2020 245.49 247.70 243.60 245.67 264,953 -0.20(-0.08%)
Feb 07, 2020 244.49 246.30 244.25 245.87 205,137 +0.88(+0.36%)
Feb 06, 2020 247.58 247.58 244.82 244.99 220,130 -1.26(-0.51%)
Feb 05, 2020 243.91 247.07 242.49 246.25 245,592 +4.11(+1.70%)
Feb 04, 2020 241.28 243.99 241.17 242.14 273,291 +3.39(+1.42%)
Feb 03, 2020 239.92 243.47 238.19 238.75 298,413 +0.32(+0.13%)
Jan 31, 2020 242.11 242.68 236.48 238.43 420,235 -4.39(-1.81%)
Jan 30, 2020 238.97 242.97 238.97 242.83 296,034 +1.34(+0.56%)
Jan 29, 2020 251.30 251.51 239.42 241.48 664,624 -9.10(-3.63%)
Jan 28, 2020 251.09 253.00 247.89 250.58 349,784 +0.17(+0.07%)
Jan 27, 2020 248.54 251.66 247.77 250.41 253,173 -2.16(-0.85%)
Jan 24, 2020 253.74 253.78 250.70 252.56 248,594 -0.58(-0.23%)
Jan 23, 2020 251.52 254.16 250.66 253.14 183,198 +1.24(+0.49%)
Jan 22, 2020 252.28 253.13 250.04 251.90 267,376 -2.59(-1.02%)
Jan 21, 2020 253.05 255.42 252.11 254.48 327,132 +0.69(+0.27%)
Jan 17, 2020 254.22 254.32 252.85 253.79 220,571 +1.13(+0.45%)
Jan 16, 2020 251.56 253.10 251.02 252.66 376,828 +2.26(+0.90%)
Jan 15, 2020 248.20 252.14 248.20 250.40 259,442 +2.48(+1.00%)
Jan 14, 2020 249.82 249.82 247.05 247.92 337,573 -3.13(-1.25%)
Jan 13, 2020 247.84 251.56 246.83 251.06 202,834 +3.54(+1.43%)
Jan 10, 2020 252.36 255.53 247.17 247.51 420,673 -4.63(-1.84%)
Jan 09, 2020 246.58 253.07 245.78 252.15 1,053,061 +6.44(+2.62%)
Jan 08, 2020 245.46 249.19 243.28 245.70 1,154,838 +1.37(+0.56%)
Jan 07, 2020 242.09 245.13 240.31 244.33 473,927 +2.25(+0.93%)
Jan 06, 2020 242.97 244.16 240.13 242.09 497,675 +1.37(+0.57%)
Jan 03, 2020 231.31 241.00 230.13 240.72 446,616 +6.99(+2.99%)
Jan 02, 2020 230.21 233.73 229.31 233.73 224,213 +4.54(+1.98%)
Dec 31, 2019 230.12 231.61 228.74 229.19 156,753 -0.85(-0.37%)
Dec 30, 2019 229.74 231.32 228.90 230.04 134,600 +0.68(+0.29%)
Dec 27, 2019 231.49 231.90 229.18 229.36 163,212 -1.40(-0.61%)
Dec 26, 2019 232.18 232.76 229.55 230.76 158,615 -1.27(-0.55%)
Dec 24, 2019 234.00 234.45 231.53 232.03 101,255 -1.37(-0.59%)
Dec 23, 2019 232.65 235.17 231.21 233.40 222,000 +1.26(+0.54%)
Dec 20, 2019 237.54 237.54 230.47 232.14 631,284 -0.12(-0.05%)
Dec 19, 2019 229.89 232.33 229.10 232.26 366,662 +2.31(+1.01%)
Dec 18, 2019 230.71 230.76 228.61 229.95 318,370 -0.63(-0.27%)
Dec 17, 2019 230.67 230.83 228.90 230.58 253,861 +0.08(+0.04%)
Dec 16, 2019 230.79 231.81 229.55 230.49 237,258 +0.98(+0.43%)
Dec 13, 2019 231.27 233.67 229.00 229.52 193,533 -3.02(-1.30%)
Dec 12, 2019 231.75 234.12 231.69 232.54 247,275 +0.74(+0.32%)
Dec 11, 2019 230.28 231.85 228.91 231.80 267,603 +1.79(+0.78%)
Dec 10, 2019 231.59 232.21 229.58 230.01 228,953 -1.32(-0.57%)
Dec 09, 2019 230.84 232.20 229.10 231.33 266,752 -0.16(-0.07%)
Dec 06, 2019 232.79 233.13 231.17 231.50 275,632 +1.26(+0.55%)
Dec 05, 2019 233.12 233.47 229.52 230.24 427,753 -2.26(-0.97%)
Dec 04, 2019 228.66 233.46 228.38 232.50 487,966 +4.82(+2.12%)
Dec 03, 2019 226.65 229.24 226.20 227.67 417,472 -0.75(-0.33%)
Dec 02, 2019 229.00 230.09 226.97 228.42 475,843 -1.49(-0.65%)
Nov 29, 2019 230.15 231.92 228.47 229.91 156,534 -0.80(-0.35%)
Nov 27, 2019 227.64 230.86 226.58 230.71 257,570 +3.82(+1.68%)
Nov 26, 2019 228.03 228.78 226.53 226.90 391,203 +0.22(+0.10%)
Nov 25, 2019 228.03 228.53 226.00 226.68 312,491 -0.59(-0.26%)
Nov 22, 2019 229.36 229.93 225.78 227.27 360,313 -0.84(-0.37%)
Nov 21, 2019 230.61 230.69 227.32 228.10 372,892 -3.21(-1.39%)
Nov 20, 2019 233.26 234.25 229.84 231.32 356,417 -2.78(-1.19%)
Nov 19, 2019 235.46 237.28 234.03 234.09 281,072 -0.68(-0.29%)
Nov 18, 2019 232.93 234.85 232.53 234.77 392,482 +1.09(+0.47%)
Nov 15, 2019 232.98 235.78 232.98 233.68 308,542 +1.33(+0.57%)
Nov 14, 2019 230.66 233.49 230.66 232.35 390,276 +0.82(+0.35%)
Nov 13, 2019 229.34 232.48 227.69 231.53 349,770 +0.49(+0.21%)
Nov 12, 2019 228.50 233.12 227.93 231.04 337,583 +1.87(+0.82%)
Nov 11, 2019 227.44 231.07 225.78 229.17 330,506 +0.63(+0.27%)
Nov 08, 2019 228.42 230.10 226.29 228.54 498,591 +0.69(+0.30%)
Nov 07, 2019 218.34 231.21 213.79 227.85 706,874 +14.97(+7.03%)
Nov 06, 2019 209.26 212.88 209.24 212.88 318,001 +3.50(+1.67%)
Nov 05, 2019 208.37 209.62 206.46 209.37 312,475 +1.26(+0.60%)
Nov 04, 2019 210.99 210.99 207.13 208.12 264,603 -1.34(-0.64%)
Nov 01, 2019 206.72 211.21 206.69 209.46 385,375 +4.16(+2.03%)
Oct 31, 2019 203.90 205.30 202.08 205.30 201,889 +0.52(+0.25%)
Oct 30, 2019 201.98 204.90 200.69 204.78 183,476 +2.29(+1.13%)
Oct 29, 2019 201.98 203.54 201.62 202.49 321,524 -0.11(-0.05%)
Oct 28, 2019 201.97 204.10 201.97 202.59 197,405 +1.37(+0.68%)
Oct 25, 2019 200.93 203.39 200.64 201.23 190,709 +0.43(+0.21%)
Oct 24, 2019 198.24 201.35 196.23 200.80 303,456 +3.24(+1.64%)
Oct 23, 2019 195.28 197.71 193.12 197.56 337,242 +1.82(+0.93%)
Oct 22, 2019 192.49 196.25 191.10 195.74 349,674 +3.78(+1.97%)
Oct 21, 2019 192.17 193.37 191.46 191.97 199,131 +0.83(+0.43%)
Oct 18, 2019 192.89 192.90 189.73 191.14 228,191 -1.50(-0.78%)
Oct 17, 2019 195.24 195.87 192.51 192.64 258,330 -2.97(-1.52%)
Oct 16, 2019 194.11 196.05 192.95 195.61 204,011 +1.66(+0.85%)
Oct 15, 2019 193.93 195.62 193.07 193.95 282,388 +0.66(+0.34%)
Oct 14, 2019 192.07 194.24 191.47 193.30 198,893 +0.66(+0.34%)
Oct 11, 2019 191.58 194.43 191.58 192.63 216,759 +2.87(+1.51%)
Oct 10, 2019 186.66 191.62 186.66 189.77 254,200 +2.69(+1.44%)
Oct 09, 2019 187.20 188.59 186.15 187.07 162,704 +2.16(+1.17%)
Oct 08, 2019 185.82 187.29 183.86 184.92 280,747 -2.08(-1.11%)
Oct 07, 2019 186.08 188.78 185.23 187.00 242,390 +0.52(+0.28%)
Oct 04, 2019 185.09 186.80 183.09 186.48 261,167 +1.87(+1.01%)
Oct 03, 2019 182.74 184.78 180.58 184.62 234,925 +2.52(+1.38%)
Oct 02, 2019 186.67 186.67 181.59 182.10 292,221 -5.74(-3.06%)
Oct 01, 2019 193.45 194.55 186.92 187.84 353,364 -4.84(-2.51%)
Sep 30, 2019 194.13 195.82 192.47 192.68 200,668 -1.45(-0.75%)
Sep 27, 2019 195.90 196.60 192.69 194.13 252,263 -0.79(-0.41%)
Sep 26, 2019 194.96 196.01 193.70 194.93 250,062 +0.46(+0.24%)
Sep 25, 2019 194.23 195.08 193.21 194.46 200,839 +1.01(+0.52%)
Sep 24, 2019 194.61 195.94 193.15 193.45 258,454 +0.27(+0.14%)
Sep 23, 2019 194.14 195.05 193.03 193.18 209,168 -2.26(-1.15%)
Sep 20, 2019 199.22 199.44 194.92 195.44 491,227 -3.31(-1.67%)
Sep 19, 2019 200.47 200.86 198.59 198.75 200,471 -1.13(-0.56%)
Sep 18, 2019 201.05 201.17 197.91 199.88 309,344 -1.25(-0.62%)
Sep 17, 2019 201.74 202.79 199.56 201.13 287,671 -1.44(-0.71%)
Sep 16, 2019 200.15 203.28 200.00 202.57 304,584 +3.96(+1.99%)
Sep 13, 2019 198.00 200.03 198.00 198.61 271,939 +1.38(+0.70%)
Sep 12, 2019 200.55 200.95 196.40 197.23 369,623 -3.27(-1.63%)
Sep 11, 2019 198.55 200.95 197.84 200.49 221,255 +2.27(+1.15%)
Sep 10, 2019 196.15 198.26 193.82 198.22 248,415 +2.21(+1.13%)
Sep 09, 2019 196.07 197.19 193.38 196.01 403,493 +0.41(+0.21%)
Sep 06, 2019 195.90 197.60 194.86 195.60 254,462 +0.69(+0.36%)
Sep 05, 2019 191.09 195.34 190.99 194.91 420,525 +5.17(+2.72%)
Sep 04, 2019 190.79 191.36 188.96 189.74 255,906 +0.47(+0.25%)
Sep 03, 2019 188.03 189.67 186.72 189.27 222,127 -0.87(-0.46%)
Aug 30, 2019 190.09 191.25 189.53 190.14 175,320 +1.57(+0.83%)
Aug 29, 2019 186.84 189.12 186.08 188.57 199,718 +3.93(+2.13%)
Aug 28, 2019 182.62 185.52 181.59 184.64 247,519 +1.09(+0.59%)
Aug 27, 2019 186.09 186.39 182.57 183.55 166,795 -1.82(-0.98%)
Aug 26, 2019 186.83 187.21 183.46 185.37 314,682 +0.32(+0.17%)
Aug 23, 2019 188.35 189.84 184.25 185.05 372,658 -3.87(-2.05%)
Aug 22, 2019 190.27 190.73 187.69 188.92 173,363 -0.81(-0.43%)
Aug 21, 2019 189.85 190.99 188.86 189.73 201,521 +1.74(+0.93%)
Aug 20, 2019 188.14 188.69 186.88 187.99 178,614 -0.66(-0.35%)
Aug 19, 2019 189.67 190.22 188.35 188.65 202,454 +1.29(+0.69%)
Aug 16, 2019 185.99 188.65 184.77 187.36 320,888 +2.60(+1.41%)
Aug 15, 2019 182.36 184.97 181.19 184.76 337,376 +2.84(+1.56%)
Aug 14, 2019 182.48 183.29 180.54 181.92 364,993 -2.66(-1.44%)
Aug 13, 2019 185.25 187.67 184.13 184.57 198,275 -0.15(-0.08%)
Aug 12, 2019 188.43 188.43 183.68 184.73 242,201 -4.94(-2.60%)
Aug 09, 2019 191.91 191.91 188.79 189.66 237,106 -2.50(-1.30%)
Aug 08, 2019 188.70 193.15 188.70 192.16 388,313 +4.30(+2.29%)
Aug 07, 2019 184.16 188.46 183.47 187.86 602,813 +1.15(+0.62%)
Aug 06, 2019 183.91 187.28 182.35 186.71 487,664 +3.93(+2.15%)
Aug 05, 2019 184.38 186.46 178.86 182.78 566,073 -4.01(-2.15%)
Aug 02, 2019 193.82 194.72 184.55 186.79 940,587 -7.99(-4.10%)
Aug 01, 2019 190.25 196.05 186.02 194.78 1,255,820 -12.04(-5.82%)
Jul 31, 2019 211.20 213.06 206.82 206.82 419,374 -4.38(-2.08%)
Jul 30, 2019 210.07 211.23 208.57 211.21 208,676 -0.64(-0.30%)
Jul 29, 2019 212.08 212.51 210.31 211.85 166,465 -0.11(-0.05%)
Jul 26, 2019 211.51 212.43 210.43 211.96 210,944 +0.54(+0.26%)
Jul 25, 2019 211.69 213.69 210.68 211.41 341,520 -0.27(-0.13%)
Jul 24, 2019 207.85 212.55 207.85 211.69 193,412 +3.05(+1.46%)
Jul 23, 2019 208.76 209.52 205.51 208.63 199,955 +1.32(+0.64%)
Jul 22, 2019 208.05 208.11 205.20 207.31 305,190 -1.07(-0.51%)
Jul 19, 2019 209.47 210.96 208.02 208.38 171,648 +0.14(+0.07%)
Jul 18, 2019 209.25 209.25 205.36 208.25 266,655 -1.34(-0.64%)
Jul 17, 2019 213.03 213.03 208.74 209.59 273,718 -4.35(-2.03%)
Jul 16, 2019 213.16 215.47 212.82 213.93 245,601 +1.18(+0.55%)
Jul 15, 2019 212.65 212.80 210.20 212.76 197,148 +0.16(+0.08%)
Jul 12, 2019 211.42 213.28 210.54 212.59 202,224 +1.78(+0.84%)
Jul 11, 2019 208.62 211.04 207.67 210.82 287,671 +2.10(+1.01%)
Jul 10, 2019 210.48 211.06 208.25 208.72 242,427 -0.77(-0.37%)
Jul 09, 2019 206.27 209.67 205.23 209.49 248,012 +2.18(+1.05%)
Jul 08, 2019 207.17 208.48 206.34 207.30 214,976 -1.54(-0.74%)
Jul 05, 2019 210.07 210.41 206.29 208.84 185,225 -1.99(-0.95%)
Jul 03, 2019 207.94 211.13 207.68 210.84 197,588 +3.12(+1.50%)
Jul 02, 2019 203.95 210.21 203.58 207.72 560,154 +4.39(+2.16%)
Jul 01, 2019 205.11 206.40 202.70 203.32 264,063 -0.27(-0.13%)
Jun 28, 2019 203.28 205.13 202.47 203.60 878,440 +0.72(+0.36%)
Jun 27, 2019 202.81 204.28 201.77 202.87 265,232 +0.58(+0.29%)
Jun 26, 2019 202.53 203.16 200.72 202.29 415,196 -0.16(-0.08%)
Jun 25, 2019 201.70 204.74 200.41 202.46 366,018 +0.75(+0.37%)
Jun 24, 2019 201.87 204.05 201.61 201.70 242,329 -0.23(-0.11%)
Jun 21, 2019 203.59 203.78 200.59 201.93 672,573 -1.69(-0.83%)
Jun 20, 2019 202.39 204.39 201.50 203.62 361,252 +2.70(+1.34%)
Jun 19, 2019 198.54 201.75 198.54 200.92 269,847 +2.37(+1.20%)
Jun 18, 2019 196.56 199.44 195.79 198.54 231,637 +2.86(+1.46%)
Jun 17, 2019 194.95 197.45 194.39 195.68 196,953 +1.10(+0.56%)
Jun 14, 2019 194.90 195.37 192.00 194.58 263,488 -0.12(-0.06%)
Jun 13, 2019 192.06 194.96 190.62 194.70 203,601 +3.61(+1.89%)
Jun 12, 2019 189.34 191.12 188.54 191.09 230,086 +1.51(+0.80%)
Jun 11, 2019 194.91 195.50 188.15 189.58 391,921 -4.95(-2.54%)
Jun 10, 2019 199.07 199.38 193.93 194.53 303,668 -3.14(-1.59%)
Jun 07, 2019 195.54 198.16 192.99 197.67 256,313 +3.20(+1.64%)
Jun 06, 2019 196.18 196.37 192.77 194.47 218,963 -1.03(-0.53%)
Jun 05, 2019 192.40 195.67 191.59 195.51 286,209 +4.27(+2.23%)
Jun 04, 2019 189.38 192.50 188.42 191.24 394,251 +2.96(+1.57%)
Jun 03, 2019 185.82 190.09 185.81 188.28 322,298 +2.45(+1.32%)
May 31, 2019 185.12 185.96 183.68 185.82 270,663 +0.24(+0.13%)
May 30, 2019 185.59 187.53 185.03 185.59 240,436 +0.42(+0.23%)
May 29, 2019 185.27 186.69 184.25 185.16 280,445 -0.18(-0.10%)
May 28, 2019 186.17 187.11 185.28 185.34 382,945 -0.86(-0.46%)
May 24, 2019 186.02 187.19 184.80 186.20 206,198 +1.10(+0.60%)
May 23, 2019 187.97 188.79 183.12 185.10 357,605 -4.38(-2.31%)
May 22, 2019 190.75 190.75 188.88 189.48 226,041 -1.77(-0.92%)
May 21, 2019 190.65 191.61 189.47 191.25 204,006 +1.83(+0.97%)
May 20, 2019 186.29 190.18 186.29 189.42 270,243 +2.66(+1.43%)
May 17, 2019 186.88 188.69 186.24 186.76 242,292 -1.56(-0.83%)
May 16, 2019 186.22 189.94 185.75 188.32 311,867 +3.36(+1.81%)
May 15, 2019 184.00 186.00 182.26 184.96 185,224 -0.66(-0.35%)
May 14, 2019 185.53 187.59 184.49 185.62 211,499 +0.42(+0.22%)
May 13, 2019 185.09 185.95 182.81 185.21 463,341 -2.94(-1.56%)
May 10, 2019 186.78 188.47 184.40 188.15 350,914 +1.05(+0.56%)
May 09, 2019 185.33 187.97 184.25 187.10 338,252 +0.41(+0.22%)
May 08, 2019 187.59 188.84 184.89 186.69 451,952 -1.47(-0.78%)
May 07, 2019 188.33 189.53 186.60 188.16 399,968 -1.88(-0.99%)
May 06, 2019 187.40 190.46 187.40 190.04 373,545 -1.25(-0.66%)
May 03, 2019 187.33 192.24 186.82 191.30 467,295 +3.97(+2.12%)
May 02, 2019 194.51 195.33 180.96 187.33 976,756 -13.99(-6.95%)
May 01, 2019 201.74 203.88 201.18 201.32 247,277 +0.50(+0.25%)
Apr 30, 2019 199.59 201.11 198.50 200.81 365,006 +1.48(+0.74%)
Apr 29, 2019 200.14 201.67 198.88 199.34 268,152 -0.54(-0.27%)
Apr 26, 2019 201.44 201.88 199.06 199.88 283,303 -1.61(-0.80%)
Apr 25, 2019 203.62 204.39 199.16 201.48 295,052 -1.82(-0.90%)
Apr 24, 2019 203.90 204.59 202.47 203.31 304,979 -0.30(-0.15%)
Apr 23, 2019 198.98 204.88 198.98 203.60 392,510 +5.94(+3.00%)
Apr 22, 2019 198.80 198.80 196.72 197.67 192,688 -1.63(-0.82%)
Apr 18, 2019 199.43 200.84 198.78 199.30 192,415 +0.86(+0.43%)
Apr 17, 2019 199.84 201.19 197.59 198.44 293,611 -0.99(-0.50%)
Apr 16, 2019 198.65 200.05 197.95 199.43 276,436 +1.70(+0.86%)
Apr 15, 2019 197.67 197.84 195.91 197.74 483,148 -0.10(-0.05%)
Apr 12, 2019 197.65 198.50 196.95 197.84 365,102 +1.58(+0.80%)
Apr 11, 2019 191.53 197.21 190.84 196.26 403,861 +4.78(+2.50%)
Apr 10, 2019 191.85 192.02 190.19 191.48 226,649 -0.59(-0.31%)
Apr 09, 2019 192.13 193.51 190.55 192.06 520,394 -1.22(-0.63%)
Apr 08, 2019 190.56 193.52 189.64 193.28 230,501 +1.29(+0.67%)
Apr 05, 2019 189.23 192.04 189.23 191.99 282,084 +2.99(+1.58%)
Apr 04, 2019 188.51 191.53 188.51 189.00 266,238 +0.78(+0.42%)
Apr 03, 2019 191.18 191.38 186.86 188.22 304,333 -1.99(-1.04%)
Apr 02, 2019 191.97 192.18 189.96 190.21 296,493 -1.46(-0.76%)
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.