Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.60 32.83 31.92 32.28 0 -0.22(-0.68%)
Jan 29, 2009 33.06 33.33 32.29 32.50 2,690,682 -0.85(-2.55%)
Jan 28, 2009 33.54 33.58 32.75 33.35 2,706,575 +0.54(+1.64%)
Jan 27, 2009 32.62 32.94 32.13 32.81 2,526,606 +0.41(+1.26%)
Jan 26, 2009 31.51 32.91 31.51 32.40 3,352,023 +0.80(+2.55%)
Jan 23, 2009 31.86 31.97 30.98 31.60 3,837,438 -0.65(-2.02%)
Jan 22, 2009 30.93 32.67 30.30 32.25 5,068,976 +0.07(+0.21%)
Jan 21, 2009 31.73 32.30 31.16 32.18 3,101,882 +0.68(+2.17%)
Jan 20, 2009 32.55 32.77 31.42 31.50 4,272,182 -1.12(-3.43%)
Jan 16, 2009 31.83 32.85 31.53 32.62 0 +1.26(+4.02%)
Jan 15, 2009 31.33 31.48 30.49 31.36 3,186,936 +0.03(+0.09%)
Jan 14, 2009 31.35 31.69 31.08 31.33 3,402,322 -0.41(-1.29%)
Jan 13, 2009 31.71 31.89 31.12 31.74 3,939,870 -0.13(-0.42%)
Jan 12, 2009 31.65 32.08 31.36 31.87 3,240,063 +0.09(+0.30%)
Jan 09, 2009 32.47 32.74 31.57 31.78 3,568,563 -0.58(-1.80%)
Jan 08, 2009 31.46 32.40 31.22 32.36 3,179,334 +0.73(+2.31%)
Jan 07, 2009 32.31 32.31 31.23 31.63 2,977,531 -0.89(-2.74%)
Jan 06, 2009 33.31 33.45 32.20 32.52 4,047,089 -0.54(-1.64%)
Jan 05, 2009 31.44 33.21 31.44 33.07 4,843,627 +1.81(+5.79%)
Jan 02, 2009 30.66 31.40 30.09 31.26 0 +1.05(+3.46%)
Jan 01, 2009 29.83 30.51 29.79 30.21 0 +0.00(+0.00%)
Dec 31, 2008 29.83 30.51 29.79 30.21 2,124,704 +0.38(+1.26%)
Dec 30, 2008 29.10 29.92 29.10 29.83 2,081,959 +0.93(+3.23%)
Dec 29, 2008 29.02 29.17 28.63 28.90 1,788,948 -0.10(-0.35%)
Dec 26, 2008 28.96 29.06 28.75 29.00 796,183 +0.21(+0.72%)
Dec 24, 2008 28.46 28.96 28.46 28.80 735,968 +0.19(+0.66%)
Dec 23, 2008 29.12 29.45 28.49 28.61 2,546,634 -0.34(-1.16%)
Dec 22, 2008 28.34 28.94 27.96 28.94 4,392,938 +0.48(+1.67%)
Dec 19, 2008 27.59 28.75 27.53 28.47 7,208,079 +1.13(+4.15%)
Dec 18, 2008 28.08 28.20 26.98 27.33 4,169,146 -0.59(-2.11%)
Dec 17, 2008 28.14 28.31 27.65 27.92 4,163,459 -0.54(-1.89%)
Dec 16, 2008 27.29 28.47 27.19 28.46 3,767,411 +1.41(+5.21%)
Dec 15, 2008 27.40 27.70 26.74 27.05 3,000,987 -0.11(-0.42%)
Dec 12, 2008 26.99 27.29 26.53 27.17 3,397,934 -0.29(-1.05%)
Dec 11, 2008 27.94 28.16 27.29 27.45 3,471,626 -0.57(-2.03%)
Dec 10, 2008 27.95 28.49 27.63 28.02 3,174,997 +0.12(+0.43%)
Dec 09, 2008 27.57 28.30 27.27 27.90 3,607,749 +0.31(+1.12%)
Dec 08, 2008 27.58 28.14 27.06 27.59 4,158,878 +0.53(+1.96%)
Dec 05, 2008 26.09 27.17 25.11 27.06 4,377,974 +0.76(+2.91%)
Dec 04, 2008 27.10 27.47 25.88 26.30 3,970,505 -1.20(-4.37%)
Dec 03, 2008 26.45 27.78 25.79 27.50 4,852,204 +1.20(+4.57%)
Dec 02, 2008 26.25 26.82 25.58 26.30 3,419,154 +0.34(+1.32%)
Dec 01, 2008 26.92 27.19 25.94 25.96 4,199,949 -1.51(-5.49%)
Nov 28, 2008 26.95 27.55 26.80 27.47 1,377,088 +0.46(+1.69%)
Nov 26, 2008 25.98 27.01 25.35 27.01 4,005,730 +0.54(+2.05%)
Nov 25, 2008 26.73 27.11 25.90 26.47 4,371,575 +0.19(+0.71%)
Nov 24, 2008 25.88 26.82 25.32 26.28 5,521,288 +0.84(+3.30%)
Nov 21, 2008 23.65 25.64 23.09 25.44 7,374,141 +2.50(+10.91%)
Nov 20, 2008 24.68 25.62 22.78 22.94 7,505,361 -1.74(-7.07%)
Nov 19, 2008 26.39 26.79 24.63 24.68 4,606,948 -1.55(-5.91%)
Nov 18, 2008 26.51 27.24 25.47 26.23 5,049,561 -0.38(-1.44%)
Nov 17, 2008 26.84 27.72 26.50 26.62 3,620,880 -0.44(-1.64%)
Nov 14, 2008 28.75 28.75 27.03 27.06 0 -1.38(-4.86%)
Nov 13, 2008 27.33 28.49 26.02 28.44 5,042,256 +1.29(+4.74%)
Nov 12, 2008 28.15 28.15 27.00 27.15 3,427,751 -1.36(-4.78%)
Nov 11, 2008 29.06 29.30 28.22 28.51 2,564,236 -0.92(-3.12%)
Nov 10, 2008 30.13 30.15 29.04 29.43 2,702,034 -0.08(-0.27%)
Nov 07, 2008 29.60 29.86 28.84 29.51 3,325,795 +0.13(+0.46%)
Nov 06, 2008 31.19 31.83 29.18 29.38 3,304,259 -1.93(-6.17%)
Nov 05, 2008 31.24 32.65 31.24 31.31 2,867,933 -0.93(-2.87%)
Nov 04, 2008 31.83 32.42 31.75 32.24 3,391,986 +0.98(+3.13%)
Nov 03, 2008 31.64 31.64 30.75 31.26 3,740,580 -0.19(-0.62%)
Oct 31, 2008 31.02 31.75 30.79 31.45 5,096,432 +0.26(+0.84%)
Oct 30, 2008 30.94 31.29 30.31 31.19 4,085,191 +0.96(+3.17%)
Oct 29, 2008 30.72 31.39 30.18 30.23 4,373,948 -0.66(-2.13%)
Oct 28, 2008 28.66 31.15 28.33 30.89 6,127,167 +2.74(+9.72%)
Oct 27, 2008 28.70 29.46 27.94 28.15 4,686,522 -0.90(-3.09%)
Oct 24, 2008 28.47 29.98 28.04 29.05 4,577,446 -0.73(-2.45%)
Oct 23, 2008 30.84 31.44 28.51 29.78 7,226,779 -1.01(-3.29%)
Oct 22, 2008 30.28 31.91 29.66 30.79 6,820,432 +0.72(+2.39%)
Oct 21, 2008 31.00 31.75 29.86 30.08 3,882,887 -1.32(-4.21%)
Oct 20, 2008 30.02 31.53 29.79 31.40 3,732,741 +1.58(+5.29%)
Oct 17, 2008 29.61 31.15 29.16 29.82 5,210,942 -0.21(-0.71%)
Oct 16, 2008 28.37 30.18 27.66 30.04 6,987,096 +1.66(+5.86%)
Oct 15, 2008 29.92 30.00 27.81 28.37 7,635,283 -1.95(-6.44%)
Oct 14, 2008 30.55 31.32 29.72 30.32 8,127,259 +0.58(+1.96%)
Oct 13, 2008 30.33 30.33 28.51 29.74 5,915,365 +1.70(+6.08%)
Oct 10, 2008 31.40 31.40 24.97 28.04 16,697,812 -4.36(-13.46%)
Oct 09, 2008 35.32 35.32 32.40 32.40 5,442,673 -2.52(-7.22%)
Oct 08, 2008 35.79 36.69 34.91 34.92 7,461,295 -1.45(-3.98%)
Oct 07, 2008 37.02 37.56 36.23 36.37 8,041,362 -0.66(-1.78%)
Oct 06, 2008 37.46 37.91 36.17 37.02 7,309,115 -1.04(-2.73%)
Oct 03, 2008 37.50 38.95 37.37 38.06 0 +0.82(+2.20%)
Oct 02, 2008 37.72 38.07 35.78 37.25 8,735,237 -0.89(-2.34%)
Oct 01, 2008 40.39 40.56 38.08 38.14 6,769,247 -2.47(-6.08%)
Sep 30, 2008 41.34 41.47 40.08 40.61 4,137,727 -0.70(-1.70%)
Sep 29, 2008 41.81 42.45 40.85 41.31 4,898,996 -0.95(-2.24%)
Sep 26, 2008 41.97 42.41 41.34 42.26 0 -0.11(-0.27%)
Sep 25, 2008 42.04 42.65 41.99 42.37 3,522,122 +0.52(+1.23%)
Sep 24, 2008 42.10 42.59 41.59 41.85 3,200,941 -0.39(-0.92%)
Sep 23, 2008 42.99 43.27 42.10 42.24 4,366,056 -0.75(-1.75%)
Sep 22, 2008 43.69 44.05 42.93 42.99 3,485,834 -0.95(-2.17%)
Sep 19, 2008 44.30 44.63 41.98 43.95 0 +0.36(+0.82%)
Sep 18, 2008 43.49 43.83 41.47 43.59 6,102,259 +0.68(+1.59%)
Sep 17, 2008 44.43 44.43 42.77 42.91 5,384,168 -2.04(-4.54%)
Sep 16, 2008 44.69 45.92 44.11 44.95 6,749,716 -1.16(-2.52%)
Sep 15, 2008 46.78 47.35 46.03 46.11 4,280,882 -1.23(-2.61%)
Sep 12, 2008 46.66 47.44 46.54 47.34 5,115,965 +0.54(+1.15%)
Sep 11, 2008 46.78 47.16 46.00 46.80 5,191,393 -0.14(-0.30%)
Sep 10, 2008 47.82 47.82 46.68 46.95 4,056,374 -0.54(-1.13%)
Sep 09, 2008 48.39 48.39 47.40 47.48 3,456,268 -0.60(-1.24%)
Sep 08, 2008 47.71 48.42 47.03 48.08 4,971,846 +1.09(+2.33%)
Sep 05, 2008 46.04 47.47 46.04 46.99 0 +0.72(+1.57%)
Sep 04, 2008 46.36 46.62 46.05 46.26 4,810,178 -0.34(-0.72%)
Sep 03, 2008 46.62 46.89 46.38 46.60 3,856,992 +0.14(+0.30%)
Sep 02, 2008 46.65 47.17 46.33 46.46 3,797,224 +0.27(+0.60%)
Aug 29, 2008 46.27 46.79 46.11 46.18 0 -0.32(-0.69%)
Aug 28, 2008 45.95 46.68 45.89 46.50 2,842,104 +0.74(+1.61%)
Aug 27, 2008 46.40 46.40 45.66 45.76 3,080,430 -0.71(-1.53%)
Aug 26, 2008 46.56 46.80 46.05 46.48 3,125,573 -0.20(-0.43%)
Aug 25, 2008 46.72 46.97 46.35 46.68 3,319,177 -0.27(-0.59%)
Aug 22, 2008 46.63 47.03 46.22 46.95 0 +0.41(+0.88%)
Aug 21, 2008 46.17 46.70 45.99 46.54 2,935,762 -0.01(-0.01%)
Aug 20, 2008 46.82 46.82 46.07 46.55 2,941,517 -0.19(-0.42%)
Aug 19, 2008 47.33 47.34 46.58 46.74 2,703,844 -0.65(-1.37%)
Aug 18, 2008 47.90 47.90 47.09 47.39 3,265,036 -0.32(-0.66%)
Aug 15, 2008 47.07 47.81 46.99 47.71 0 +0.72(+1.53%)
Aug 14, 2008 46.95 47.11 46.41 46.99 3,936,847 -0.16(-0.34%)
Aug 13, 2008 47.37 47.70 46.96 47.15 3,168,750 -0.23(-0.50%)
Aug 12, 2008 46.79 47.71 46.69 47.39 5,312,274 +0.46(+0.99%)
Aug 11, 2008 46.78 46.96 46.41 46.93 3,593,355 +0.17(+0.36%)
Aug 08, 2008 45.76 46.96 45.71 46.76 3,318,658 +0.87(+1.89%)
Aug 07, 2008 45.41 46.09 45.09 45.89 4,839,863 +0.21(+0.47%)
Aug 06, 2008 45.12 45.85 44.81 45.68 4,769,120 +0.52(+1.16%)
Aug 05, 2008 44.64 45.30 44.55 45.15 3,805,317 +0.60(+1.36%)
Aug 04, 2008 44.83 44.93 44.45 44.55 3,599,308 -0.22(-0.49%)
Aug 01, 2008 45.46 45.56 44.60 44.77 2,214,121 -0.43(-0.95%)
Jul 31, 2008 45.62 46.31 45.10 45.20 3,338,714 -0.58(-1.26%)
Jul 30, 2008 45.45 46.11 45.14 45.78 3,182,808 +0.48(+1.05%)
Jul 29, 2008 45.30 46.50 44.34 45.30 4,081,956 -0.76(-1.65%)
Jul 28, 2008 46.19 46.51 45.76 46.06 4,827,581 +0.03(+0.06%)
Jul 25, 2008 45.12 46.33 44.99 46.03 4,584,996 +1.21(+2.71%)
Jul 24, 2008 45.67 45.78 44.71 44.82 2,281,700 -0.87(-1.91%)
Jul 23, 2008 44.89 45.71 44.60 45.69 2,710,527 +0.95(+2.11%)
Jul 22, 2008 43.60 44.76 43.55 44.75 2,332,096 +1.04(+2.38%)
Jul 21, 2008 44.30 44.30 43.30 43.71 2,133,322 -0.33(-0.75%)
Jul 18, 2008 43.58 44.06 43.27 44.03 2,529,206 +0.54(+1.23%)
Jul 17, 2008 44.91 44.91 43.20 43.50 3,881,270 -1.26(-2.82%)
Jul 16, 2008 43.92 44.79 43.57 44.76 2,913,341 +0.80(+1.83%)
Jul 15, 2008 43.44 44.32 43.08 43.95 3,058,775 +0.25(+0.58%)
Jul 14, 2008 44.09 44.34 43.28 43.70 1,986,344 +0.05(+0.11%)
Jul 11, 2008 43.50 44.32 42.99 43.65 2,979,163 -0.42(-0.94%)
Jul 10, 2008 43.60 44.16 43.31 44.07 2,882,621 +0.29(+0.66%)
Jul 09, 2008 44.30 44.54 43.78 43.78 2,730,001 -0.60(-1.36%)
Jul 08, 2008 43.90 44.54 43.81 44.38 3,421,231 +0.38(+0.85%)
Jul 07, 2008 44.27 44.71 43.80 44.01 2,283,337 -0.28(-0.64%)
Jul 04, 2008 44.51 44.74 44.07 44.29 1,461,387 +0.00(+0.00%)
Jul 03, 2008 44.51 44.74 44.07 44.29 1,461,387 +0.06(+0.14%)
Jul 02, 2008 44.77 45.03 44.23 44.23 3,233,480 -0.52(-1.15%)
Jul 01, 2008 44.39 45.07 44.19 44.75 2,526,090 -0.13(-0.28%)
Jun 30, 2008 45.03 45.39 44.43 44.87 2,528,301 -0.16(-0.36%)
Jun 27, 2008 44.79 48.46 44.56 45.03 4,184,014 +0.41(+0.92%)
Jun 26, 2008 46.91 46.91 44.62 44.62 5,957,148 -2.58(-5.46%)
Jun 25, 2008 46.65 47.60 46.45 47.20 3,763,293 +0.75(+1.62%)
Jun 24, 2008 46.79 46.95 46.42 46.45 2,042,476 -0.47(-1.00%)
Jun 23, 2008 46.86 47.47 46.68 46.92 2,845,187 +0.16(+0.34%)
Jun 20, 2008 47.48 47.72 46.66 46.76 4,647,894 -1.10(-2.30%)
Jun 19, 2008 46.29 48.05 46.29 47.86 2,626,339 +0.90(+1.91%)
Jun 18, 2008 47.56 48.80 46.53 46.96 7,513,330 -0.72(-1.52%)
Jun 17, 2008 48.68 48.72 47.64 47.68 2,271,681 -0.88(-1.81%)
Jun 16, 2008 48.63 48.78 48.05 48.56 2,178,735 +0.07(+0.14%)
Jun 13, 2008 48.47 48.88 48.05 48.49 2,191,150 +0.52(+1.08%)
Jun 12, 2008 48.26 49.00 47.89 47.98 2,381,853 +0.05(+0.10%)
Jun 11, 2008 48.15 48.88 47.93 47.93 2,944,918 -0.21(-0.45%)
Jun 10, 2008 48.12 48.56 47.83 48.15 2,643,597 -0.14(-0.29%)
Jun 09, 2008 48.07 48.45 47.90 48.29 2,111,464 +0.19(+0.40%)
Jun 06, 2008 49.72 49.92 48.07 48.09 4,169,518 -1.93(-3.86%)
Jun 05, 2008 49.37 50.08 48.96 50.02 3,060,330 +0.74(+1.50%)
Jun 04, 2008 49.54 49.54 48.98 49.29 3,541,918 -0.25(-0.51%)
Jun 03, 2008 50.04 50.30 49.23 49.54 2,558,928 -0.36(-0.71%)
Jun 02, 2008 50.52 50.59 49.56 49.90 2,225,069 -0.72(-1.42%)
May 30, 2008 50.37 50.83 49.96 50.61 2,333,001 +0.41(+0.81%)
May 29, 2008 49.94 50.35 49.29 50.21 1,808,639 +0.07(+0.15%)
May 28, 2008 50.36 50.36 49.67 50.13 2,796,219 -0.19(-0.39%)
May 27, 2008 49.52 50.44 49.49 50.33 2,593,593 +0.74(+1.49%)
May 26, 2008 49.96 50.16 49.59 49.59 0 +0.00(+0.00%)
May 23, 2008 49.96 50.16 49.59 49.59 1,762,373 -0.60(-1.20%)
May 22, 2008 49.96 50.44 49.87 50.19 2,090,544 +0.23(+0.46%)
May 21, 2008 50.89 51.19 49.90 49.96 3,072,063 -0.89(-1.75%)
May 20, 2008 51.51 51.51 50.80 50.86 2,470,240 -0.80(-1.55%)
May 19, 2008 50.64 51.95 50.53 51.65 3,568,556 +0.95(+1.88%)
May 16, 2008 50.29 50.76 49.98 50.70 2,997,336 +0.31(+0.61%)
May 15, 2008 50.31 50.71 49.97 50.39 2,501,634 +0.02(+0.04%)
May 14, 2008 50.87 51.15 50.37 50.37 2,782,570 -0.17(-0.35%)
May 13, 2008 50.24 50.82 49.98 50.55 2,566,627 +0.30(+0.59%)
May 12, 2008 50.11 50.31 49.60 50.25 1,818,326 +0.36(+0.73%)
May 09, 2008 48.84 50.32 48.84 49.89 1,430,935 -0.19(-0.39%)
May 08, 2008 49.91 50.24 49.39 50.08 2,503,685 +0.27(+0.54%)
May 07, 2008 50.23 50.30 49.82 49.82 4,684,660 -0.29(-0.58%)
May 06, 2008 49.50 50.25 49.38 50.10 2,393,188 +0.17(+0.35%)
May 05, 2008 49.27 50.31 49.63 49.93 2,070,605 -0.38(-0.75%)
May 02, 2008 50.20 50.69 49.98 50.31 2,213,500 +0.15(+0.31%)
May 01, 2008 49.19 50.21 49.17 50.15 3,312,584 +0.80(+1.63%)
Apr 30, 2008 49.63 50.28 49.35 49.35 3,487,519 -0.41(-0.82%)
Apr 29, 2008 49.23 49.94 49.17 49.76 3,659,897 +0.60(+1.23%)
Apr 28, 2008 49.39 49.78 48.92 49.15 4,182,383 -0.48(-0.96%)
Apr 25, 2008 50.03 50.94 48.64 49.63 4,573,321 +0.97(+1.98%)
Apr 24, 2008 46.50 49.00 46.47 48.66 5,285,365 +1.94(+4.15%)
Apr 23, 2008 47.06 47.21 45.91 46.72 4,026,865 +0.07(+0.14%)
Apr 22, 2008 47.27 47.56 46.64 46.66 3,268,864 -1.02(-2.14%)
Apr 21, 2008 47.85 48.11 47.63 47.68 1,942,931 -0.19(-0.39%)
Apr 18, 2008 48.37 48.37 47.62 47.86 2,908,953 +0.19(+0.41%)
Apr 17, 2008 47.65 48.01 47.56 47.67 3,855,355 -0.02(-0.04%)
Apr 16, 2008 48.31 48.81 46.60 47.69 7,686,597 -0.32(-0.66%)
Apr 15, 2008 51.28 51.28 47.85 48.01 7,039,365 -3.53(-6.86%)
Apr 14, 2008 51.29 51.71 51.26 51.54 1,089,304 +0.25(+0.48%)
Apr 11, 2008 52.10 52.26 51.22 51.29 2,159,096 -1.07(-2.04%)
Apr 10, 2008 52.19 52.52 52.03 52.36 1,699,020 +0.07(+0.13%)
Apr 09, 2008 52.50 52.59 52.03 52.29 1,846,535 -0.07(-0.14%)
Apr 08, 2008 52.08 52.49 52.05 52.37 1,465,962 -0.25(-0.48%)
Apr 07, 2008 53.02 53.06 52.20 52.62 2,340,292 +0.08(+0.15%)
Apr 04, 2008 53.22 53.32 52.43 52.54 2,090,666 -0.53(-1.00%)
Apr 03, 2008 52.94 53.15 52.52 53.07 2,404,205 +0.12(+0.23%)
Apr 02, 2008 52.73 53.33 52.32 52.95 2,375,237 +0.46(+0.88%)
Apr 01, 2008 52.26 52.73 51.66 52.49 2,838,572 +0.30(+0.57%)
Mar 31, 2008 52.30 52.66 51.65 52.19 3,169,744 -0.08(-0.15%)
Mar 28, 2008 52.55 52.83 52.15 52.27 1,676,490 +0.07(+0.14%)
Mar 27, 2008 52.81 52.99 52.16 52.20 2,169,853 -0.36(-0.69%)
Mar 26, 2008 52.53 52.83 52.34 52.56 1,996,719 -0.35(-0.66%)
Mar 25, 2008 52.54 53.10 52.18 52.91 2,495,244 +0.34(+0.65%)
Mar 24, 2008 52.72 52.94 52.32 52.57 2,329,332 -0.04(-0.08%)
Mar 21, 2008 53.03 53.10 52.32 52.61 3,530,398 +0.00(+0.00%)
Mar 20, 2008 53.03 53.10 52.32 52.61 3,530,398 +0.13(+0.24%)
Mar 19, 2008 53.67 54.08 52.48 52.48 3,249,480 -1.04(-1.94%)
Mar 18, 2008 54.09 54.09 52.79 53.52 3,390,485 +0.33(+0.62%)
Mar 17, 2008 50.98 53.66 50.98 53.19 4,718,688 +1.17(+2.26%)
Mar 14, 2008 53.13 53.32 51.56 52.02 4,474,446 -0.84(-1.59%)
Mar 13, 2008 52.81 53.12 52.33 52.85 3,157,531 -0.37(-0.69%)
Mar 12, 2008 53.46 53.85 53.13 53.22 2,352,165 -0.22(-0.41%)
Mar 11, 2008 53.66 53.66 52.52 53.44 2,473,936 +0.87(+1.65%)
Mar 10, 2008 53.15 53.35 52.54 52.58 2,654,817 -0.42(-0.78%)
Mar 07, 2008 53.09 53.83 52.77 53.00 2,562,090 -0.41(-0.77%)
Mar 06, 2008 53.63 53.83 53.10 53.40 2,825,240 -0.48(-0.88%)
Mar 05, 2008 53.66 54.06 53.30 53.88 3,268,050 +0.05(+0.10%)
Mar 04, 2008 54.98 54.98 53.26 53.83 5,720,891 -1.56(-2.81%)
Mar 03, 2008 55.31 55.94 54.44 55.38 7,170,785 +2.66(+5.04%)
Feb 29, 2008 53.16 53.45 52.61 52.73 3,017,458 -0.91(-1.70%)
Feb 28, 2008 54.93 54.93 53.23 53.64 2,933,815 -0.57(-1.05%)
Feb 27, 2008 53.12 55.26 53.12 54.21 5,551,938 +0.87(+1.63%)
Feb 26, 2008 53.33 53.47 52.85 53.34 2,450,751 -0.35(-0.65%)
Feb 25, 2008 52.98 53.69 52.96 53.69 3,084,254 +0.64(+1.20%)
Feb 22, 2008 53.32 53.56 52.29 53.05 2,898,001 -0.21(-0.39%)
Feb 21, 2008 54.50 54.50 53.18 53.26 2,854,870 -1.07(-1.98%)
Feb 20, 2008 54.02 54.33 53.40 54.33 3,113,959 +0.27(+0.50%)
Feb 19, 2008 54.12 54.54 53.82 54.06 2,210,272 +0.46(+0.85%)
Feb 18, 2008 53.40 53.87 52.99 53.61 0 +0.00(+0.00%)
Feb 15, 2008 53.40 53.87 52.99 53.61 2,386,439 +0.11(+0.20%)
Feb 14, 2008 53.88 54.12 53.34 53.50 2,295,451 -0.26(-0.49%)
Feb 13, 2008 53.59 53.86 53.41 53.76 2,688,671 +0.48(+0.89%)
Feb 12, 2008 53.55 53.76 53.00 53.28 2,881,429 -0.05(-0.09%)
Feb 11, 2008 52.91 53.65 52.91 53.33 3,188,213 +0.30(+0.56%)
Feb 08, 2008 52.88 53.36 52.64 53.04 3,427,594 -0.03(-0.05%)
Feb 07, 2008 51.90 53.06 51.75 53.06 3,557,082 +0.78(+1.50%)
Feb 06, 2008 53.28 53.28 52.17 52.28 3,744,313 -0.59(-1.12%)
Feb 05, 2008 53.44 53.73 52.87 52.87 2,623,223 -1.42(-2.62%)
Feb 04, 2008 53.72 54.54 53.69 54.29 2,099,006 +0.31(+0.57%)
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.