Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

466.36 +1.21 (+0.26%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 24, 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 (%)
Nov 28, 2008 26.83 27.42 26.68 27.34 1,383,305 +0.45(+1.69%)
Nov 26, 2008 25.86 26.89 25.23 26.89 4,023,814 +0.54(+2.05%)
Nov 25, 2008 26.61 26.99 25.79 26.35 4,391,311 +0.19(+0.71%)
Nov 24, 2008 25.76 26.70 25.21 26.16 5,546,215 +0.83(+3.30%)
Nov 21, 2008 23.54 25.53 22.98 25.33 7,407,432 +2.49(+10.91%)
Nov 20, 2008 24.57 25.50 22.68 22.84 7,539,245 -1.74(-7.07%)
Nov 19, 2008 26.27 26.67 24.52 24.57 4,627,746 -1.54(-5.91%)
Nov 18, 2008 26.40 27.12 25.35 26.11 5,072,358 -0.38(-1.44%)
Nov 17, 2008 26.72 27.59 26.38 26.50 3,637,226 -0.44(-1.64%)
Nov 14, 2008 28.62 28.62 26.91 26.94 0 -1.38(-4.86%)
Nov 13, 2008 27.21 28.37 25.90 28.31 5,065,020 +1.28(+4.74%)
Nov 12, 2008 28.02 28.02 26.88 27.03 3,443,225 -1.36(-4.78%)
Nov 11, 2008 28.93 29.17 28.09 28.39 2,575,812 -0.91(-3.12%)
Nov 10, 2008 29.99 30.01 28.91 29.30 2,714,232 -0.08(-0.27%)
Nov 07, 2008 29.47 29.73 28.71 29.38 3,340,810 +0.13(+0.46%)
Nov 06, 2008 31.05 31.68 29.05 29.25 3,319,177 -1.92(-6.17%)
Nov 05, 2008 31.10 32.50 31.10 31.17 2,880,881 -0.92(-2.87%)
Nov 04, 2008 31.69 32.28 31.61 32.09 3,407,299 +0.97(+3.13%)
Nov 03, 2008 31.50 31.50 30.61 31.12 3,757,467 -0.19(-0.62%)
Oct 31, 2008 30.88 31.61 30.66 31.31 5,119,440 +0.26(+0.84%)
Oct 30, 2008 30.80 31.15 30.17 31.05 4,103,634 +0.95(+3.17%)
Oct 29, 2008 30.58 31.25 30.05 30.09 4,393,695 -0.65(-2.13%)
Oct 28, 2008 28.53 31.01 28.20 30.75 6,154,828 +2.72(+9.72%)
Oct 27, 2008 28.57 29.33 27.82 28.02 4,707,680 -0.89(-3.09%)
Oct 24, 2008 28.34 29.85 27.92 28.92 4,598,112 -0.73(-2.46%)
Oct 23, 2008 30.70 31.30 28.38 29.65 7,259,405 -1.01(-3.29%)
Oct 22, 2008 30.14 31.77 29.53 30.66 6,851,223 +0.71(+2.39%)
Oct 21, 2008 30.86 31.61 29.73 29.94 3,900,417 -1.32(-4.21%)
Oct 20, 2008 29.88 31.39 29.66 31.26 3,749,592 +1.57(+5.29%)
Oct 17, 2008 29.48 31.01 29.03 29.69 5,234,467 -0.21(-0.71%)
Oct 16, 2008 28.24 30.05 27.54 29.90 7,018,640 +1.66(+5.86%)
Oct 15, 2008 29.78 29.87 27.68 28.24 7,669,753 -1.94(-6.44%)
Oct 14, 2008 30.42 31.18 29.59 30.19 8,163,950 +0.58(+1.96%)
Oct 13, 2008 30.19 30.19 28.38 29.61 5,942,070 +1.70(+6.08%)
Oct 10, 2008 31.26 31.26 24.86 27.91 16,773,195 -4.34(-13.46%)
Oct 09, 2008 35.16 35.16 32.25 32.25 5,467,244 -2.51(-7.22%)
Oct 08, 2008 35.63 36.52 34.76 34.76 7,494,980 -1.44(-3.98%)
Oct 07, 2008 36.85 37.39 36.07 36.20 8,077,665 -0.65(-1.78%)
Oct 06, 2008 37.29 37.74 36.01 36.86 7,342,112 -1.03(-2.73%)
Oct 03, 2008 37.33 38.77 37.21 37.89 0 +0.81(+2.20%)
Oct 02, 2008 37.55 37.90 35.62 37.08 8,774,673 -0.89(-2.34%)
Oct 01, 2008 40.21 40.38 37.91 37.97 6,799,807 -2.46(-6.08%)
Sep 30, 2008 41.16 41.28 39.90 40.42 4,156,407 -0.70(-1.70%)
Sep 29, 2008 41.63 42.26 40.67 41.13 4,921,112 -0.94(-2.24%)
Sep 26, 2008 41.78 42.22 41.15 42.07 0 -0.11(-0.27%)
Sep 25, 2008 41.85 42.46 41.80 42.18 3,538,023 +0.51(+1.23%)
Sep 24, 2008 41.91 42.40 41.41 41.67 3,215,392 -0.39(-0.92%)
Sep 23, 2008 42.79 43.08 41.91 42.05 4,385,767 -0.75(-1.75%)
Sep 22, 2008 43.49 43.85 42.74 42.80 3,501,571 -0.95(-2.17%)
Sep 19, 2008 44.10 44.43 41.79 43.75 0 +0.35(+0.82%)
Sep 18, 2008 43.30 43.64 41.28 43.40 6,129,808 +0.68(+1.59%)
Sep 17, 2008 44.23 44.23 42.58 42.71 5,408,475 -2.03(-4.54%)
Sep 16, 2008 44.49 45.71 43.91 44.74 6,780,188 -1.16(-2.52%)
Sep 15, 2008 46.57 47.14 45.82 45.90 4,300,208 -1.23(-2.61%)
Sep 12, 2008 46.45 47.22 46.33 47.13 5,139,062 +0.53(+1.15%)
Sep 11, 2008 46.57 46.95 45.79 46.59 5,214,830 -0.14(-0.30%)
Sep 10, 2008 47.60 47.60 46.47 46.73 4,074,687 -0.53(-1.13%)
Sep 09, 2008 48.17 48.17 47.19 47.27 3,471,872 -0.59(-1.24%)
Sep 08, 2008 47.50 48.20 46.81 47.86 4,994,292 +1.09(+2.33%)
Sep 05, 2008 45.83 47.26 45.83 46.77 0 +0.72(+1.57%)
Sep 04, 2008 46.15 46.41 45.84 46.05 4,831,894 -0.33(-0.72%)
Sep 03, 2008 46.41 46.68 46.17 46.39 3,874,405 +0.14(+0.30%)
Sep 02, 2008 46.44 46.96 46.12 46.25 3,814,367 +0.27(+0.60%)
Aug 29, 2008 46.06 46.58 45.90 45.97 0 -0.32(-0.69%)
Aug 28, 2008 45.75 46.47 45.68 46.29 2,854,934 +0.73(+1.61%)
Aug 27, 2008 46.19 46.19 45.45 45.56 3,094,337 -0.71(-1.53%)
Aug 26, 2008 46.35 46.59 45.85 46.27 3,139,683 -0.20(-0.43%)
Aug 25, 2008 46.51 46.76 46.14 46.47 3,334,162 -0.27(-0.59%)
Aug 22, 2008 46.42 46.81 46.01 46.74 0 +0.41(+0.88%)
Aug 21, 2008 45.96 46.49 45.78 46.33 2,949,016 -0.01(-0.01%)
Aug 20, 2008 46.61 46.61 45.86 46.34 2,954,797 -0.19(-0.42%)
Aug 19, 2008 47.12 47.13 46.37 46.53 2,716,050 -0.65(-1.37%)
Aug 18, 2008 47.69 47.69 46.87 47.18 3,279,776 -0.31(-0.66%)
Aug 15, 2008 46.85 47.60 46.77 47.50 0 +0.71(+1.53%)
Aug 14, 2008 46.74 46.90 46.20 46.78 3,954,620 -0.16(-0.34%)
Aug 13, 2008 47.16 47.48 46.75 46.94 3,183,056 -0.23(-0.50%)
Aug 12, 2008 46.58 47.50 46.48 47.18 5,336,257 +0.46(+0.99%)
Aug 11, 2008 46.57 46.75 46.20 46.71 3,609,577 +0.17(+0.36%)
Aug 08, 2008 45.55 46.75 45.51 46.55 3,333,641 +0.86(+1.89%)
Aug 07, 2008 45.21 45.88 44.88 45.69 4,861,713 +0.21(+0.47%)
Aug 06, 2008 44.92 45.64 44.60 45.47 4,790,651 +0.52(+1.16%)
Aug 05, 2008 44.44 45.09 44.35 44.95 3,822,496 +0.60(+1.35%)
Aug 04, 2008 44.62 44.73 44.25 44.35 3,615,557 -0.22(-0.49%)
Aug 01, 2008 45.26 45.36 44.40 44.57 2,224,117 -0.43(-0.95%)
Jul 31, 2008 45.41 46.11 44.90 45.00 3,353,786 -0.57(-1.26%)
Jul 30, 2008 45.25 45.91 44.94 45.57 3,197,177 +0.47(+1.05%)
Jul 29, 2008 45.10 46.29 44.14 45.10 4,100,384 -0.75(-1.65%)
Jul 28, 2008 45.98 46.30 45.56 45.85 4,849,375 +0.03(+0.06%)
Jul 25, 2008 44.92 46.12 44.78 45.83 4,605,696 +1.21(+2.71%)
Jul 24, 2008 45.47 45.58 44.51 44.62 2,292,001 -0.87(-1.91%)
Jul 23, 2008 44.69 45.51 44.40 45.49 2,722,764 +0.94(+2.11%)
Jul 22, 2008 43.41 44.56 43.36 44.54 2,342,625 +1.03(+2.38%)
Jul 21, 2008 44.10 44.10 43.10 43.51 2,142,953 -0.33(-0.75%)
Jul 18, 2008 43.39 43.86 43.08 43.84 2,540,624 +0.53(+1.23%)
Jul 17, 2008 44.70 44.70 43.01 43.30 3,898,792 -1.26(-2.82%)
Jul 16, 2008 43.72 44.59 43.38 44.56 2,926,493 +0.80(+1.83%)
Jul 15, 2008 43.24 44.12 42.88 43.76 3,072,584 +0.25(+0.58%)
Jul 14, 2008 43.89 44.14 43.09 43.50 1,995,312 +0.05(+0.11%)
Jul 11, 2008 43.31 44.12 42.80 43.46 2,992,613 -0.41(-0.94%)
Jul 10, 2008 43.41 43.96 43.12 43.87 2,895,635 +0.29(+0.66%)
Jul 09, 2008 44.10 44.34 43.58 43.58 2,742,326 -0.60(-1.36%)
Jul 08, 2008 43.70 44.34 43.61 44.18 3,436,676 +0.37(+0.85%)
Jul 07, 2008 44.07 44.51 43.60 43.81 2,293,645 -0.28(-0.64%)
Jul 04, 2008 44.31 44.54 43.88 44.09 1,467,984 +0.00(+0.00%)
Jul 03, 2008 44.31 44.54 43.88 44.09 1,467,984 +0.06(+0.14%)
Jul 02, 2008 44.57 44.83 44.03 44.03 3,248,077 -0.51(-1.15%)
Jul 01, 2008 44.19 44.87 43.99 44.54 2,537,494 -0.13(-0.28%)
Jun 30, 2008 44.83 45.19 44.23 44.67 2,539,715 -0.16(-0.36%)
Jun 27, 2008 44.58 48.24 44.36 44.83 4,202,903 +0.41(+0.92%)
Jun 26, 2008 46.70 46.70 44.42 44.42 5,984,042 -2.56(-5.46%)
Jun 25, 2008 46.44 47.39 46.24 46.99 3,780,283 +0.75(+1.62%)
Jun 24, 2008 46.58 46.74 46.21 46.24 2,051,697 -0.47(-1.00%)
Jun 23, 2008 46.65 47.26 46.47 46.71 2,858,032 +0.16(+0.34%)
Jun 20, 2008 47.26 47.50 46.45 46.55 4,668,877 -1.10(-2.30%)
Jun 19, 2008 46.08 47.84 46.08 47.64 2,638,195 +0.89(+1.91%)
Jun 18, 2008 47.35 48.58 46.32 46.75 7,547,249 -0.72(-1.52%)
Jun 17, 2008 48.46 48.50 47.42 47.47 2,281,937 -0.87(-1.81%)
Jun 16, 2008 48.41 48.56 47.83 48.34 2,188,571 +0.07(+0.14%)
Jun 13, 2008 48.25 48.66 47.83 48.28 2,201,042 +0.51(+1.08%)
Jun 12, 2008 48.04 48.78 47.68 47.76 2,392,606 +0.05(+0.10%)
Jun 11, 2008 47.93 48.66 47.72 47.72 2,958,213 -0.21(-0.45%)
Jun 10, 2008 47.90 48.34 47.62 47.93 2,655,532 -0.14(-0.29%)
Jun 09, 2008 47.85 48.24 47.69 48.07 2,120,996 +0.19(+0.40%)
Jun 06, 2008 49.49 49.69 47.86 47.88 4,188,342 -1.92(-3.86%)
Jun 05, 2008 49.14 49.86 48.74 49.80 3,074,146 +0.73(+1.50%)
Jun 04, 2008 49.32 49.32 48.76 49.06 3,557,908 -0.25(-0.51%)
Jun 03, 2008 49.82 50.07 49.01 49.32 2,570,481 -0.35(-0.71%)
Jun 02, 2008 50.29 50.37 49.34 49.67 2,235,114 -0.71(-1.42%)
May 30, 2008 50.15 50.60 49.74 50.39 2,343,534 +0.41(+0.81%)
May 29, 2008 49.71 50.13 49.06 49.98 1,816,804 +0.07(+0.15%)
May 28, 2008 50.13 50.13 49.45 49.91 2,808,842 -0.19(-0.39%)
May 27, 2008 49.30 50.21 49.27 50.10 2,605,302 +0.73(+1.49%)
May 26, 2008 49.73 49.94 49.37 49.37 0 +0.00(+0.00%)
May 23, 2008 49.73 49.94 49.37 49.37 1,770,330 -0.60(-1.20%)
May 22, 2008 49.74 50.21 49.65 49.97 2,099,982 +0.23(+0.46%)
May 21, 2008 50.66 50.96 49.67 49.74 3,085,932 -0.89(-1.75%)
May 20, 2008 51.27 51.28 50.57 50.63 2,481,392 -0.79(-1.55%)
May 19, 2008 50.41 51.72 50.31 51.42 3,584,666 +0.95(+1.88%)
May 16, 2008 50.07 50.53 49.76 50.47 3,010,867 +0.31(+0.61%)
May 15, 2008 50.09 50.48 49.75 50.17 2,512,927 +0.02(+0.04%)
May 14, 2008 50.64 50.92 50.14 50.15 2,795,132 -0.17(-0.34%)
May 13, 2008 50.01 50.59 49.76 50.32 2,578,214 +0.29(+0.59%)
May 12, 2008 49.89 50.08 49.38 50.03 1,826,535 +0.36(+0.73%)
May 09, 2008 48.62 50.09 48.62 49.67 1,437,395 -0.19(-0.39%)
May 08, 2008 49.69 50.01 49.17 49.86 2,514,988 +0.27(+0.54%)
May 07, 2008 50.00 50.07 49.59 49.59 4,705,809 -0.29(-0.58%)
May 06, 2008 49.28 50.03 49.16 49.88 2,403,993 +0.17(+0.35%)
May 05, 2008 49.04 50.09 49.41 49.71 2,079,952 -0.37(-0.75%)
May 02, 2008 49.97 50.47 49.75 50.08 2,223,493 +0.15(+0.31%)
May 01, 2008 48.97 49.99 48.94 49.93 3,327,539 +0.80(+1.63%)
Apr 30, 2008 49.41 50.05 49.12 49.12 3,503,263 -0.41(-0.82%)
Apr 29, 2008 49.00 49.72 48.95 49.53 3,676,420 +0.60(+1.23%)
Apr 28, 2008 49.16 49.55 48.70 48.93 4,201,265 -0.47(-0.96%)
Apr 25, 2008 49.81 50.71 48.42 49.41 4,593,968 +0.96(+1.98%)
Apr 24, 2008 46.29 48.78 46.26 48.44 5,309,226 +1.93(+4.15%)
Apr 23, 2008 46.85 47.00 45.70 46.51 4,045,044 +0.07(+0.14%)
Apr 22, 2008 47.05 47.35 46.43 46.45 3,283,622 -1.02(-2.14%)
Apr 21, 2008 47.64 47.89 47.42 47.46 1,951,703 -0.19(-0.39%)
Apr 18, 2008 48.16 48.16 47.41 47.65 2,922,086 +0.19(+0.41%)
Apr 17, 2008 47.44 47.79 47.35 47.46 3,872,760 -0.02(-0.04%)
Apr 16, 2008 48.10 48.59 46.39 47.48 7,721,299 -0.31(-0.66%)
Apr 15, 2008 51.05 51.05 47.64 47.79 7,071,145 -3.52(-6.86%)
Apr 14, 2008 51.05 51.48 51.03 51.31 1,094,222 +0.25(+0.48%)
Apr 11, 2008 51.86 52.02 50.99 51.06 2,168,843 -1.06(-2.04%)
Apr 10, 2008 51.96 52.28 51.80 52.12 1,706,690 +0.07(+0.13%)
Apr 09, 2008 52.26 52.36 51.80 52.06 1,854,872 -0.07(-0.14%)
Apr 08, 2008 51.84 52.26 51.82 52.13 1,472,580 -0.25(-0.48%)
Apr 07, 2008 52.78 52.82 51.96 52.38 2,350,857 +0.08(+0.15%)
Apr 04, 2008 52.98 53.08 52.20 52.30 2,100,104 -0.53(-1.00%)
Apr 03, 2008 52.70 52.91 52.28 52.83 2,415,058 +0.12(+0.23%)
Apr 02, 2008 52.50 53.09 52.09 52.71 2,385,960 +0.46(+0.88%)
Apr 01, 2008 52.02 52.50 51.43 52.25 2,851,387 +0.29(+0.57%)
Mar 31, 2008 52.06 52.42 51.42 51.96 3,184,054 -0.08(-0.15%)
Mar 28, 2008 52.32 52.59 51.92 52.04 1,684,058 +0.07(+0.14%)
Mar 27, 2008 52.57 52.75 51.93 51.96 2,179,649 -0.36(-0.69%)
Mar 26, 2008 52.30 52.60 52.11 52.32 2,005,734 -0.35(-0.66%)
Mar 25, 2008 52.30 52.86 51.95 52.67 2,506,509 +0.34(+0.65%)
Mar 24, 2008 52.48 52.70 52.09 52.33 2,339,848 -0.04(-0.08%)
Mar 21, 2008 52.79 52.86 52.08 52.37 3,546,336 +0.00(+0.00%)
Mar 20, 2008 52.79 52.86 52.08 52.37 3,546,336 +0.13(+0.24%)
Mar 19, 2008 53.43 53.84 52.24 52.24 3,264,150 -1.04(-1.94%)
Mar 18, 2008 53.85 53.85 52.56 53.28 3,405,791 +0.33(+0.62%)
Mar 17, 2008 50.75 53.42 50.75 52.95 4,739,991 +1.17(+2.26%)
Mar 14, 2008 52.89 53.08 51.33 51.78 4,494,646 -0.83(-1.59%)
Mar 13, 2008 52.58 52.88 52.10 52.62 3,171,786 -0.37(-0.69%)
Mar 12, 2008 53.22 53.61 52.89 52.98 2,362,784 -0.22(-0.41%)
Mar 11, 2008 53.42 53.42 52.28 53.20 2,485,105 +0.86(+1.65%)
Mar 10, 2008 52.91 53.11 52.30 52.34 2,666,803 -0.41(-0.78%)
Mar 07, 2008 52.85 53.59 52.53 52.76 2,573,657 -0.41(-0.77%)
Mar 06, 2008 53.39 53.59 52.86 53.16 2,837,995 -0.47(-0.88%)
Mar 05, 2008 53.42 53.81 53.06 53.64 3,282,804 +0.05(+0.10%)
Mar 04, 2008 54.73 54.73 53.02 53.59 5,746,718 -1.55(-2.81%)
Mar 03, 2008 55.06 55.69 54.19 55.13 7,203,158 +2.64(+5.04%)
Feb 29, 2008 52.92 53.21 52.38 52.49 3,031,081 -0.91(-1.70%)
Feb 28, 2008 54.69 54.69 52.99 53.40 2,947,060 -0.57(-1.05%)
Feb 27, 2008 52.88 55.01 52.88 53.97 5,577,003 +0.87(+1.63%)
Feb 26, 2008 53.09 53.22 52.61 53.10 2,461,815 -0.35(-0.65%)
Feb 25, 2008 52.74 53.45 52.72 53.45 3,098,178 +0.63(+1.20%)
Feb 22, 2008 53.08 53.32 52.05 52.81 2,911,084 -0.21(-0.39%)
Feb 21, 2008 54.26 54.26 52.94 53.02 2,867,759 -1.07(-1.98%)
Feb 20, 2008 53.78 54.09 53.16 54.09 3,128,017 +0.27(+0.50%)
Feb 19, 2008 53.87 54.30 53.58 53.82 2,220,250 +0.45(+0.85%)
Feb 18, 2008 53.16 53.63 52.75 53.36 0 +0.00(+0.00%)
Feb 15, 2008 53.16 53.63 52.75 53.36 2,397,213 +0.11(+0.20%)
Feb 14, 2008 53.64 53.87 53.10 53.26 2,305,814 -0.26(-0.49%)
Feb 13, 2008 53.34 53.62 53.17 53.52 2,700,809 +0.47(+0.89%)
Feb 12, 2008 53.31 53.52 52.76 53.04 2,894,437 -0.05(-0.09%)
Feb 11, 2008 52.68 53.41 52.68 53.09 3,202,607 +0.29(+0.56%)
Feb 08, 2008 52.64 53.12 52.40 52.80 3,443,068 -0.03(-0.05%)
Feb 07, 2008 51.67 52.82 51.52 52.82 3,573,140 +0.78(+1.50%)
Feb 06, 2008 53.04 53.04 51.94 52.04 3,761,217 -0.59(-1.12%)
Feb 05, 2008 53.20 53.49 52.63 52.63 2,635,065 -1.42(-2.62%)
Feb 04, 2008 53.48 54.29 53.45 54.05 2,108,482 +0.31(+0.57%)
Feb 01, 2008 52.42 53.84 52.42 53.74 3,540,814 +0.75(+1.41%)
Jan 31, 2008 53.08 54.28 52.17 52.99 5,007,275 -1.00(-1.86%)
Jan 30, 2008 52.86 54.87 52.58 53.99 3,865,159 +1.12(+2.11%)
Jan 29, 2008 52.56 53.51 52.48 52.88 3,934,916 +0.65(+1.25%)
Jan 28, 2008 52.10 52.58 51.80 52.22 2,690,086 +0.09(+0.18%)
Jan 25, 2008 52.10 53.04 51.50 52.13 3,773,055 +0.42(+0.81%)
Jan 24, 2008 51.74 52.52 50.97 51.71 4,287,367 -0.59(-1.12%)
Jan 23, 2008 50.75 52.56 50.75 52.30 5,061,314 +0.08(+0.15%)
Jan 22, 2008 50.43 52.89 50.43 52.22 3,910,933 -0.24(-0.46%)
Jan 21, 2008 52.44 53.39 52.26 52.46 0 +0.00(+0.00%)
Jan 18, 2008 52.44 53.39 52.26 52.46 3,829,115 +0.01(+0.01%)
Jan 17, 2008 53.30 53.48 52.26 52.45 5,285,676 -0.95(-1.79%)
Jan 16, 2008 54.15 54.57 53.18 53.41 4,400,825 -0.75(-1.38%)
Jan 15, 2008 53.15 54.93 53.14 54.15 4,214,685 +1.05(+1.99%)
Jan 14, 2008 53.77 53.79 53.00 53.10 2,502,759 -0.23(-0.44%)
Jan 11, 2008 52.66 54.29 52.44 53.33 3,281,870 +0.29(+0.55%)
Jan 10, 2008 52.95 53.63 52.77 53.04 2,670,903 -0.31(-0.58%)
Jan 09, 2008 51.19 53.36 50.84 53.34 3,707,226 +2.32(+4.55%)
Jan 08, 2008 52.50 52.50 50.94 51.02 2,991,240 -1.12(-2.15%)
Jan 07, 2008 52.82 52.96 51.59 52.14 2,792,749 -0.51(-0.96%)
Jan 04, 2008 52.77 53.21 52.53 52.65 2,648,095 -0.29(-0.54%)
Jan 03, 2008 52.76 53.02 52.56 52.94 2,807,730 +0.45(+0.87%)
Jan 02, 2008 52.58 52.78 52.08 52.48 1,993,622 -0.03(-0.05%)
Jan 01, 2008 52.68 53.15 52.51 52.51 0 +0.00(+0.00%)
Dec 31, 2007 52.68 53.15 52.51 52.51 1,075,904 -0.46(-0.87%)
Dec 28, 2007 53.28 53.71 52.88 52.97 1,182,800 -0.25(-0.48%)
Dec 27, 2007 53.81 53.95 53.04 53.22 1,488,199 -0.66(-1.23%)
Dec 26, 2007 54.14 54.34 53.42 53.89 1,012,669 -0.53(-0.97%)
Dec 24, 2007 54.16 54.71 53.95 54.41 513,381 +0.61(+1.13%)
Dec 21, 2007 54.01 54.50 53.35 53.81 2,937,868 +0.48(+0.90%)
Dec 20, 2007 52.84 53.52 52.83 53.32 2,711,149 +0.84(+1.60%)
Dec 19, 2007 53.13 53.13 52.10 52.48 4,071,798 -0.43(-0.82%)
Dec 18, 2007 53.62 53.67 52.68 52.92 2,926,833 -0.42(-0.79%)
Dec 17, 2007 53.29 53.62 52.85 53.34 3,557,323 -0.08(-0.15%)
Dec 14, 2007 53.61 54.07 53.25 53.42 2,124,963 -0.45(-0.84%)
Dec 13, 2007 53.93 54.34 53.53 53.87 2,187,114 -0.07(-0.14%)
Dec 12, 2007 53.66 54.50 53.41 53.95 4,358,171 +0.83(+1.57%)
Dec 11, 2007 54.96 55.19 52.72 53.11 2,963,700 -1.88(-3.41%)
Dec 10, 2007 55.75 55.75 54.52 54.99 2,366,275 -0.49(-0.89%)
Dec 07, 2007 55.17 55.68 54.71 55.48 2,200,202 +0.30(+0.54%)
Dec 06, 2007 54.64 55.53 54.06 55.18 2,530,689 +1.13(+2.09%)
Dec 05, 2007 54.25 55.00 53.79 54.05 3,674,189 -0.11(-0.20%)
Dec 04, 2007 53.91 54.49 53.59 54.16 3,429,690 +0.03(+0.05%)
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.