Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 204.45 205.16 202.96 204.83 308,812 +0.60(+0.29%)
Oct 30, 2017 204.61 205.35 203.66 204.23 127,502 -1.15(-0.56%)
Oct 27, 2017 204.57 205.61 203.16 205.38 215,650 +1.44(+0.71%)
Oct 26, 2017 206.22 206.76 202.57 203.94 199,198 -1.92(-0.93%)
Oct 25, 2017 207.18 208.12 204.49 205.86 172,589 -1.70(-0.82%)
Oct 24, 2017 206.41 207.82 206.41 207.55 217,778 +1.19(+0.58%)
Oct 23, 2017 208.28 208.28 205.33 206.37 285,907 -0.74(-0.36%)
Oct 20, 2017 207.36 208.25 206.59 207.11 201,567 +0.54(+0.26%)
Oct 19, 2017 205.87 206.75 204.25 206.57 255,295 -0.07(-0.03%)
Oct 18, 2017 207.71 207.76 204.26 206.64 364,828 -0.30(-0.14%)
Oct 17, 2017 207.68 208.41 206.53 206.94 222,282 -0.62(-0.30%)
Oct 16, 2017 206.06 207.70 205.78 207.55 287,471 +1.35(+0.65%)
Oct 13, 2017 207.25 207.91 205.72 206.21 260,531 -0.91(-0.44%)
Oct 12, 2017 206.01 208.19 205.33 207.12 491,801 +1.33(+0.65%)
Oct 11, 2017 206.25 207.35 205.11 205.79 257,951 -0.84(-0.40%)
Oct 10, 2017 208.35 208.35 205.98 206.63 270,541 -0.93(-0.45%)
Oct 09, 2017 207.76 208.44 206.83 207.56 220,922 +0.10(+0.05%)
Oct 06, 2017 206.00 207.57 205.16 207.47 307,584 +1.47(+0.71%)
Oct 05, 2017 205.23 206.75 204.04 206.00 282,440 +0.02(+0.01%)
Oct 04, 2017 203.40 206.06 203.37 205.98 424,634 +1.88(+0.92%)
Oct 03, 2017 203.58 204.53 202.34 204.10 496,659 +1.82(+0.90%)
Oct 02, 2017 200.13 202.44 199.39 202.28 259,699 +3.07(+1.54%)
Sep 29, 2017 196.57 199.72 195.22 199.21 311,974 +2.97(+1.52%)
Sep 28, 2017 196.49 197.22 194.83 196.23 317,396 -0.35(-0.18%)
Sep 27, 2017 196.22 197.17 195.02 196.58 317,449 +1.10(+0.56%)
Sep 26, 2017 193.54 196.06 193.22 195.48 237,910 +1.52(+0.78%)
Sep 25, 2017 193.68 194.42 191.91 193.96 241,392 +0.10(+0.05%)
Sep 22, 2017 193.02 194.88 192.91 193.87 196,010 +1.05(+0.54%)
Sep 21, 2017 192.44 192.99 190.18 192.82 314,150 +0.93(+0.49%)
Sep 20, 2017 191.01 192.56 190.90 191.89 334,836 +0.92(+0.48%)
Sep 19, 2017 189.76 192.05 189.00 190.96 483,703 +1.32(+0.70%)
Sep 18, 2017 187.88 191.37 187.39 189.64 323,229 +2.78(+1.49%)
Sep 15, 2017 184.94 186.97 184.94 186.86 396,285 +1.99(+1.08%)
Sep 14, 2017 185.60 185.73 183.81 184.88 277,952 -0.25(-0.13%)
Sep 13, 2017 187.52 187.88 185.01 185.12 175,948 -2.75(-1.47%)
Sep 12, 2017 186.69 187.90 186.39 187.88 160,805 +1.57(+0.84%)
Sep 11, 2017 185.53 186.49 184.74 186.31 294,753 +1.19(+0.64%)
Sep 08, 2017 184.06 185.99 183.11 185.12 256,226 +0.44(+0.24%)
Sep 07, 2017 185.86 185.88 182.58 184.68 197,459 -1.47(-0.79%)
Sep 06, 2017 188.20 188.34 185.81 186.15 396,026 -1.53(-0.82%)
Sep 05, 2017 189.56 189.90 186.71 187.68 433,465 -1.49(-0.79%)
Sep 01, 2017 188.60 189.90 188.58 189.17 221,840 +0.94(+0.50%)
Aug 31, 2017 185.82 188.63 185.05 188.23 292,503 +3.00(+1.62%)
Aug 30, 2017 184.13 185.34 183.45 185.23 196,887 +1.54(+0.84%)
Aug 29, 2017 181.01 183.96 180.46 183.69 324,315 +2.36(+1.30%)
Aug 28, 2017 184.46 184.68 181.22 181.33 238,224 -2.48(-1.35%)
Aug 25, 2017 184.77 186.90 183.20 183.81 463,392 -0.38(-0.21%)
Aug 24, 2017 182.44 184.39 181.69 184.19 227,762 +2.23(+1.22%)
Aug 23, 2017 181.84 182.35 181.17 181.96 120,221 -0.25(-0.14%)
Aug 22, 2017 180.11 182.68 178.91 182.22 218,766 +3.34(+1.87%)
Aug 21, 2017 179.79 180.58 178.30 178.88 276,935 -1.14(-0.63%)
Aug 18, 2017 182.79 183.07 179.80 180.02 246,167 -2.83(-1.55%)
Aug 17, 2017 184.54 186.24 182.67 182.84 224,731 -2.09(-1.13%)
Aug 16, 2017 188.08 188.86 184.74 184.93 297,419 -3.08(-1.64%)
Aug 15, 2017 188.72 189.74 187.78 188.01 260,134 -0.60(-0.32%)
Aug 14, 2017 188.44 189.55 187.54 188.60 416,662 +1.62(+0.87%)
Aug 11, 2017 188.45 188.83 186.87 186.98 164,896 +0.07(+0.04%)
Aug 10, 2017 188.26 191.66 186.88 186.91 237,933 -1.47(-0.78%)
Aug 09, 2017 187.56 189.47 186.92 188.38 285,815 +0.67(+0.36%)
Aug 08, 2017 187.50 188.57 186.97 187.72 244,303 +0.40(+0.22%)
Aug 07, 2017 187.74 188.24 186.29 187.31 237,624 -0.36(-0.19%)
Aug 04, 2017 187.69 188.92 186.87 187.67 229,018 +0.02(+0.01%)
Aug 03, 2017 183.33 188.38 183.31 187.66 737,092 +5.02(+2.75%)
Aug 02, 2017 180.93 183.54 179.42 182.64 400,069 +1.42(+0.78%)
Aug 01, 2017 181.78 181.96 179.98 181.22 358,369 +0.42(+0.23%)
Jul 31, 2017 180.72 181.67 180.50 180.80 307,649 +0.40(+0.22%)
Jul 28, 2017 178.09 180.60 177.56 180.39 250,271 +2.47(+1.39%)
Jul 27, 2017 178.87 179.36 177.18 177.93 584,805 -0.57(-0.32%)
Jul 26, 2017 179.52 179.56 177.63 178.50 291,993 -0.11(-0.06%)
Jul 25, 2017 177.26 178.79 176.40 178.61 392,717 +1.72(+0.97%)
Jul 24, 2017 176.67 178.21 176.59 176.89 299,865 +0.27(+0.15%)
Jul 21, 2017 174.41 177.31 174.11 176.62 267,937 +1.90(+1.08%)
Jul 20, 2017 176.77 174.23 174.73 285,953 +0.61(+0.35%)
Jul 19, 2017 173.78 175.18 172.85 174.11 416,758 +0.97(+0.56%)
Jul 18, 2017 173.75 173.96 171.30 173.14 326,715 -0.79(-0.45%)
Jul 17, 2017 173.89 174.63 172.05 173.93 229,161 +0.11(+0.07%)
Jul 14, 2017 174.26 175.01 173.56 173.81 328,589 -0.21(-0.12%)
Jul 13, 2017 175.44 175.70 173.90 174.03 305,112 -0.89(-0.51%)
Jul 12, 2017 171.49 175.82 171.41 174.91 412,670 +3.97(+2.32%)
Jul 11, 2017 170.05 171.59 168.89 170.95 443,661 +1.40(+0.83%)
Jul 10, 2017 169.05 170.66 167.46 169.54 401,681 +0.33(+0.20%)
Jul 07, 2017 168.80 169.74 168.18 169.21 271,371 +1.33(+0.79%)
Jul 06, 2017 168.75 169.60 167.51 167.88 619,595 -1.39(-0.82%)
Jul 05, 2017 168.59 170.14 167.73 169.27 279,404 +1.25(+0.75%)
Jul 03, 2017 163.47 169.05 163.09 168.02 218,524 +4.72(+2.89%)
Jun 30, 2017 163.27 163.96 161.96 163.30 313,810 +0.82(+0.51%)
Jun 29, 2017 164.47 164.70 160.89 162.47 254,532 -1.88(-1.14%)
Jun 28, 2017 164.75 165.74 164.24 164.35 219,311 +0.34(+0.21%)
Jun 27, 2017 162.95 165.83 162.95 164.01 298,618 +0.60(+0.37%)
Jun 26, 2017 163.96 165.34 163.10 163.41 228,412 -0.48(-0.29%)
Jun 23, 2017 162.68 165.57 162.37 163.89 714,776 +1.14(+0.70%)
Jun 22, 2017 163.64 163.68 162.04 162.75 622,767 -0.91(-0.56%)
Jun 21, 2017 163.61 164.56 162.73 163.67 334,803 +0.27(+0.17%)
Jun 20, 2017 163.18 164.51 162.13 163.39 436,192 -0.78(-0.48%)
Jun 19, 2017 165.98 165.98 161.83 164.17 566,874 +1.03(+0.63%)
Jun 16, 2017 169.99 170.50 162.59 163.14 1,079,019 -8.40(-4.90%)
Jun 15, 2017 171.22 172.33 170.84 171.54 182,591 -1.06(-0.61%)
Jun 14, 2017 172.74 174.06 172.28 172.60 277,719 +0.09(+0.05%)
Jun 13, 2017 171.14 173.98 171.03 172.52 237,631 +1.67(+0.98%)
Jun 12, 2017 169.47 171.11 168.61 170.85 567,830 +1.14(+0.67%)
Jun 09, 2017 168.91 170.70 168.33 169.71 443,499 +0.84(+0.50%)
Jun 08, 2017 166.38 169.06 165.96 168.87 458,061 +2.31(+1.39%)
Jun 07, 2017 165.79 166.63 164.82 166.56 293,537 +0.92(+0.56%)
Jun 06, 2017 166.83 167.50 165.59 165.64 419,778 -2.06(-1.23%)
Jun 05, 2017 169.03 169.03 167.33 167.70 353,464 -2.29(-1.35%)
Jun 02, 2017 170.25 171.64 169.66 169.99 315,134 -0.44(-0.26%)
Jun 01, 2017 172.67 172.67 169.20 170.43 395,063 -1.33(-0.78%)
May 31, 2017 170.38 172.20 169.04 171.76 535,247 +1.52(+0.89%)
May 30, 2017 172.66 173.46 169.84 170.25 279,471 -1.96(-1.14%)
May 26, 2017 172.60 174.06 171.94 172.21 284,458 -0.98(-0.57%)
May 25, 2017 171.49 173.61 171.46 173.19 208,709 +1.92(+1.12%)
May 24, 2017 171.96 173.03 171.03 171.27 217,857 -0.16(-0.09%)
May 23, 2017 171.53 171.94 169.55 171.43 194,576 +0.09(+0.05%)
May 22, 2017 173.43 174.46 171.15 171.34 311,325 +0.38(+0.22%)
May 19, 2017 167.29 172.28 166.81 170.96 486,916 +4.50(+2.71%)
May 18, 2017 166.28 167.84 165.29 166.45 609,251 -0.71(-0.42%)
May 17, 2017 171.64 170.75 167.01 167.16 309,561 -4.48(-2.61%)
May 16, 2017 172.42 173.05 171.41 171.64 385,519 -0.90(-0.52%)
May 15, 2017 169.19 173.00 168.83 172.54 385,577 +2.81(+1.65%)
May 12, 2017 170.64 170.95 169.13 169.73 321,593 -1.30(-0.76%)
May 11, 2017 172.02 172.19 170.12 171.03 325,313 -0.78(-0.45%)
May 10, 2017 170.86 173.15 170.79 171.81 389,146 +0.42(+0.25%)
May 09, 2017 170.71 172.01 170.17 171.39 302,783 +0.59(+0.35%)
May 08, 2017 170.90 171.56 168.98 170.80 437,650 -0.17(-0.10%)
May 05, 2017 166.10 172.91 165.13 170.97 677,756 +6.38(+3.87%)
May 04, 2017 172.60 172.60 160.57 164.59 1,322,433 -11.23(-6.39%)
May 03, 2017 175.41 176.07 174.03 175.82 401,727 +0.34(+0.19%)
May 02, 2017 174.33 175.84 174.33 175.48 261,018 +0.98(+0.56%)
May 01, 2017 175.64 176.53 173.15 174.50 390,839 -1.18(-0.67%)
Apr 28, 2017 177.17 177.43 174.73 175.68 331,729 -1.14(-0.64%)
Apr 27, 2017 177.68 178.51 175.89 176.82 246,066 -0.78(-0.44%)
Apr 26, 2017 179.30 179.47 175.79 177.59 317,723 -1.68(-0.94%)
Apr 25, 2017 177.96 179.79 177.59 179.27 269,554 +1.12(+0.63%)
Apr 24, 2017 176.42 178.44 175.46 178.15 355,612 +3.58(+2.05%)
Apr 21, 2017 175.07 175.95 174.45 174.58 460,300 -0.37(-0.21%)
Apr 20, 2017 175.28 176.41 173.78 174.94 380,594 +0.00(+0.00%)
Apr 19, 2017 174.74 175.50 173.52 174.94 361,301 +0.66(+0.38%)
Apr 18, 2017 175.50 175.90 173.17 174.28 417,893 -1.31(-0.75%)
Apr 17, 2017 177.88 178.26 175.34 175.59 374,418 -1.91(-1.07%)
Apr 13, 2017 177.43 179.59 177.27 177.50 278,241 -0.59(-0.33%)
Apr 12, 2017 181.69 181.69 177.70 178.09 283,361 -1.72(-0.96%)
Apr 11, 2017 178.48 179.94 176.87 179.81 300,555 +1.51(+0.85%)
Apr 10, 2017 178.76 179.39 177.70 178.30 277,723 +0.08(+0.04%)
Apr 07, 2017 176.65 180.26 175.79 178.22 465,185 +2.94(+1.68%)
Apr 06, 2017 173.66 175.99 172.71 175.28 590,493 +1.55(+0.89%)
Apr 05, 2017 177.03 177.92 173.37 173.74 480,104 -2.97(-1.68%)
Apr 04, 2017 176.62 177.86 176.26 176.70 343,166 +0.19(+0.11%)
Apr 03, 2017 174.97 177.04 174.90 176.51 479,661 +1.40(+0.80%)
Mar 31, 2017 177.04 177.63 175.10 175.11 425,094 -1.88(-1.06%)
Mar 30, 2017 176.47 177.81 176.12 176.99 343,514 +0.23(+0.13%)
Mar 29, 2017 177.05 177.40 175.39 176.76 395,535 -0.29(-0.16%)
Mar 28, 2017 176.06 178.35 175.71 177.05 723,860 +0.33(+0.19%)
Mar 27, 2017 177.31 177.51 175.17 176.72 505,726 -2.49(-1.39%)
Mar 24, 2017 181.48 182.42 178.59 179.21 310,539 -2.63(-1.45%)
Mar 23, 2017 182.65 182.85 181.40 181.84 258,386 -0.81(-0.44%)
Mar 22, 2017 181.12 183.41 180.82 182.65 384,753 +1.52(+0.84%)
Mar 21, 2017 184.96 185.28 180.15 181.13 485,606 -3.66(-1.98%)
Mar 20, 2017 186.90 187.81 184.29 184.79 300,390 -2.11(-1.13%)
Mar 17, 2017 184.29 188.45 184.29 186.90 1,490,385 +3.11(+1.69%)
Mar 16, 2017 185.64 186.05 183.04 183.79 304,967 -1.28(-0.69%)
Mar 15, 2017 185.83 186.04 183.35 185.07 506,189 +0.12(+0.07%)
Mar 14, 2017 185.69 185.81 182.08 184.95 321,590 -1.54(-0.83%)
Mar 13, 2017 185.12 186.58 184.63 186.49 301,987 +1.36(+0.73%)
Mar 10, 2017 186.77 187.06 183.48 185.13 588,288 -1.75(-0.94%)
Mar 09, 2017 188.22 188.59 185.47 186.88 430,438 -1.47(-0.78%)
Mar 08, 2017 190.41 191.03 187.99 188.35 445,310 -2.09(-1.10%)
Mar 07, 2017 190.58 192.29 190.33 190.44 603,915 -0.23(-0.12%)
Mar 06, 2017 190.83 191.40 189.11 190.67 486,300 -0.69(-0.36%)
Mar 03, 2017 190.95 191.74 189.77 191.36 394,334 +0.44(+0.23%)
Mar 02, 2017 191.52 192.99 190.52 190.92 548,374 -1.01(-0.52%)
Mar 01, 2017 191.09 192.52 190.56 191.93 608,088 +1.37(+0.72%)
Feb 28, 2017 190.89 191.69 189.55 190.55 646,466 +0.32(+0.17%)
Feb 27, 2017 188.35 190.75 187.57 190.23 463,775 +1.00(+0.53%)
Feb 24, 2017 186.89 190.07 185.82 189.23 476,280 +2.29(+1.23%)
Feb 23, 2017 188.57 188.66 186.04 186.94 416,021 -0.79(-0.42%)
Feb 22, 2017 186.44 188.11 185.83 187.73 376,938 +2.27(+1.22%)
Feb 21, 2017 184.81 186.12 183.24 185.46 421,120 +0.65(+0.35%)
Feb 17, 2017 184.81 184.81 184.81 0 +1.72(+0.94%)
Feb 16, 2017 182.23 184.70 178.15 183.09 792,529 +3.70(+2.06%)
Feb 15, 2017 177.42 180.37 176.16 179.39 593,192 +2.71(+1.53%)
Feb 14, 2017 174.70 177.59 173.81 176.68 471,472 +1.22(+0.70%)
Feb 13, 2017 175.18 175.82 174.43 175.46 475,317 +0.73(+0.42%)
Feb 10, 2017 173.78 175.07 173.46 174.73 404,345 +1.29(+0.74%)
Feb 09, 2017 173.38 174.60 173.17 173.44 444,638 +0.20(+0.12%)
Feb 08, 2017 173.51 174.04 172.67 173.23 299,107 -0.32(-0.19%)
Feb 07, 2017 174.65 175.38 173.10 173.56 357,643 -0.38(-0.22%)
Feb 06, 2017 174.34 175.09 173.55 173.94 380,406 +0.15(+0.09%)
Feb 03, 2017 170.32 173.92 169.99 173.79 350,719 +3.95(+2.33%)
Feb 02, 2017 167.74 169.92 166.38 169.84 391,706 +1.71(+1.02%)
Feb 01, 2017 170.03 170.05 165.53 168.13 469,358 -1.02(-0.60%)
Jan 31, 2017 168.06 169.37 165.46 169.15 303,264 +1.18(+0.70%)
Jan 30, 2017 167.57 168.03 165.27 167.97 261,861 +0.94(+0.56%)
Jan 27, 2017 169.13 170.27 166.87 167.03 492,137 -2.42(-1.43%)
Jan 26, 2017 168.12 169.47 166.35 169.45 331,886 +1.38(+0.82%)
Jan 25, 2017 170.42 170.63 167.75 168.07 437,069 -1.78(-1.05%)
Jan 24, 2017 168.37 170.39 167.53 169.85 372,237 +1.06(+0.63%)
Jan 23, 2017 171.15 171.55 167.95 168.79 450,558 -1.89(-1.11%)
Jan 20, 2017 170.66 171.19 169.74 170.68 551,440 +0.78(+0.46%)
Jan 19, 2017 167.83 170.20 167.44 169.90 503,471 +3.38(+2.03%)
Jan 18, 2017 165.48 167.08 164.74 166.52 331,600 +1.16(+0.70%)
Jan 17, 2017 167.44 167.44 164.19 165.36 390,388 -1.72(-1.03%)
Jan 13, 2017 167.08 167.08 167.08 0 +0.44(+0.27%)
Jan 12, 2017 168.99 169.77 166.17 166.63 627,627 +0.64(+0.38%)
Jan 11, 2017 166.91 167.37 164.38 166.00 458,508 -0.84(-0.50%)
Jan 10, 2017 166.79 168.61 165.56 166.83 512,164 +0.74(+0.45%)
Jan 09, 2017 169.10 169.33 165.94 166.09 460,735 -2.70(-1.60%)
Jan 06, 2017 170.93 171.02 167.69 168.79 551,293 -1.80(-1.05%)
Jan 05, 2017 167.54 172.05 166.73 170.59 975,510 +3.26(+1.95%)
Jan 04, 2017 165.70 167.41 165.13 167.33 686,266 +2.46(+1.49%)
Jan 03, 2017 161.34 164.97 161.17 164.87 434,165 +4.24(+2.64%)
Dec 30, 2016 160.63 160.63 160.63 0 -0.40(-0.25%)
Dec 29, 2016 160.55 162.38 160.38 161.03 228,765 +0.47(+0.29%)
Dec 28, 2016 161.90 161.99 160.06 160.56 301,755 -1.17(-0.72%)
Dec 27, 2016 164.10 164.50 160.16 161.73 508,024 -1.36(-0.83%)
Dec 23, 2016 163.09 163.09 163.09 0 -0.78(-0.47%)
Dec 22, 2016 161.94 164.97 161.70 163.87 402,587 +2.66(+1.65%)
Dec 21, 2016 164.20 164.41 160.55 161.21 507,005 -2.71(-1.65%)
Dec 20, 2016 160.05 164.13 160.05 163.92 504,262 +3.27(+2.04%)
Dec 19, 2016 160.11 162.00 159.48 160.65 555,675 +1.58(+0.99%)
Dec 16, 2016 156.64 159.99 156.64 159.07 1,066,964 +2.36(+1.51%)
Dec 15, 2016 153.11 157.31 152.84 156.71 430,831 +3.02(+1.96%)
Dec 14, 2016 154.13 155.90 153.46 153.69 394,508 -0.27(-0.18%)
Dec 13, 2016 156.28 156.98 152.97 153.96 540,720 -1.45(-0.93%)
Dec 12, 2016 156.39 156.75 151.81 155.41 757,857 -2.88(-1.82%)
Dec 09, 2016 157.46 159.03 156.79 158.29 443,758 +0.26(+0.17%)
Dec 08, 2016 160.54 161.32 157.81 158.03 472,684 -2.39(-1.49%)
Dec 07, 2016 160.79 161.78 160.00 160.41 663,188 +0.06(+0.04%)
Dec 06, 2016 159.10 161.44 157.66 160.35 628,713 +0.50(+0.31%)
Dec 05, 2016 159.10 161.09 157.96 159.86 536,279 +2.14(+1.35%)
Dec 02, 2016 156.34 159.81 156.25 157.72 672,505 +1.36(+0.87%)
Dec 01, 2016 156.03 158.02 153.90 156.36 655,748 +0.46(+0.30%)
Nov 30, 2016 158.33 159.37 154.41 155.90 2,836,243 -1.56(-0.99%)
Nov 29, 2016 156.98 158.44 156.12 157.46 529,594 +0.46(+0.29%)
Nov 28, 2016 157.46 157.55 155.48 157.00 597,206 -0.68(-0.43%)
Nov 25, 2016 156.26 157.68 155.24 157.68 264,742 +2.69(+1.73%)
Nov 23, 2016 154.99 154.99 154.99 0 -1.05(-0.67%)
Nov 22, 2016 153.78 156.43 153.66 156.04 476,521 +2.90(+1.89%)
Nov 21, 2016 153.96 154.45 152.05 153.14 640,678 +0.07(+0.05%)
Nov 18, 2016 153.21 153.94 152.19 153.07 532,721 -0.69(-0.45%)
Nov 17, 2016 152.19 154.71 150.77 153.76 697,904 +2.20(+1.45%)
Nov 16, 2016 148.87 151.99 147.88 151.56 670,706 +2.72(+1.83%)
Nov 15, 2016 155.06 155.06 148.53 148.84 780,454 -4.95(-3.22%)
Nov 14, 2016 155.57 155.57 151.32 153.79 581,062 +2.03(+1.34%)
Nov 11, 2016 150.79 152.23 147.64 151.76 548,792 +1.49(+0.99%)
Nov 10, 2016 147.27 150.70 146.42 150.27 690,030 +4.62(+3.17%)
Nov 09, 2016 133.52 146.93 133.50 145.66 1,272,378 +14.92(+11.41%)
Nov 08, 2016 128.60 131.50 127.34 130.74 547,349 +1.29(+0.99%)
Nov 07, 2016 128.57 129.97 128.45 129.45 595,465 +1.90(+1.49%)
Nov 04, 2016 129.40 129.99 127.52 127.55 588,452 -1.73(-1.34%)
Nov 03, 2016 134.72 135.68 129.05 129.28 940,350 -9.76(-7.02%)
Nov 02, 2016 141.28 142.14 138.93 139.03 434,009 -1.39(-0.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.