Northrop Grumman (NY: NOC )

479.10 +1.74 (+0.36%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 94.61 98.21 94.40 97.37 2,467,820 +1.94(+2.03%)
Jan 30, 2014 104.20 99.98 94.41 95.43 2,456,497 +0.94(+1.00%)
Jan 29, 2014 93.60 95.04 93.12 94.49 1,996,035 +0.10(+0.11%)
Jan 28, 2014 95.59 95.72 94.09 94.39 2,573,370 -0.58(-0.61%)
Jan 27, 2014 95.60 96.00 93.93 94.97 2,002,324 -0.63(-0.66%)
Jan 24, 2014 98.32 98.35 95.58 95.60 2,577,807 -3.41(-3.45%)
Jan 23, 2014 100.62 101.69 98.97 99.01 1,694,376 -2.38(-2.34%)
Jan 22, 2014 100.95 101.48 100.16 101.39 1,441,193 +0.95(+0.95%)
Jan 21, 2014 100.33 101.49 99.87 100.44 1,175,917 +0.80(+0.80%)
Jan 17, 2014 99.66 99.64 99.64 99.64 1,055,209 -0.04(-0.04%)
Jan 16, 2014 99.38 99.90 98.98 99.68 1,034,273 +0.35(+0.35%)
Jan 15, 2014 98.69 99.82 98.66 99.33 1,299,064 +0.65(+0.66%)
Jan 14, 2014 98.01 98.73 97.06 98.69 1,636,044 +1.25(+1.28%)
Jan 13, 2014 98.12 99.04 97.14 97.44 1,426,015 -0.62(-0.64%)
Jan 10, 2014 97.74 98.23 96.92 98.06 1,782,919 +0.62(+0.64%)
Jan 09, 2014 97.33 97.98 97.12 97.44 2,291,665 +0.37(+0.38%)
Jan 08, 2014 96.26 97.19 95.77 97.07 1,531,942 +0.57(+0.59%)
Jan 07, 2014 95.91 96.84 95.35 96.49 1,977,716 +0.60(+0.62%)
Jan 06, 2014 96.07 96.98 95.58 95.90 1,512,639 +0.19(+0.19%)
Jan 03, 2014 95.42 96.45 95.42 95.71 1,517,693 +0.29(+0.31%)
Jan 02, 2014 96.22 96.48 95.02 95.42 1,285,126 -1.16(-1.20%)
Dec 31, 2013 96.28 96.58 96.58 96.58 1,146,110 +0.57(+0.60%)
Dec 30, 2013 96.67 96.97 95.66 96.01 861,375 -0.65(-0.67%)
Dec 27, 2013 97.35 97.91 96.17 96.66 1,074,296 -0.52(-0.54%)
Dec 26, 2013 96.44 97.65 96.38 97.18 1,164,238 +0.93(+0.96%)
Dec 24, 2013 94.85 96.32 94.85 96.25 677,119 +1.42(+1.50%)
Dec 23, 2013 95.22 95.44 94.41 94.83 1,353,423 +0.23(+0.24%)
Dec 20, 2013 93.25 95.26 92.96 94.60 4,215,263 +1.44(+1.55%)
Dec 19, 2013 93.92 94.25 92.84 93.16 1,628,957 -0.78(-0.83%)
Dec 18, 2013 92.61 93.98 91.41 93.94 2,453,481 +1.61(+1.74%)
Dec 17, 2013 92.54 92.81 92.14 92.33 1,416,878 -0.08(-0.08%)
Dec 16, 2013 91.85 92.69 91.36 92.41 1,581,872 +0.62(+0.68%)
Dec 13, 2013 90.83 92.05 90.83 91.78 1,067,366 +0.75(+0.82%)
Dec 12, 2013 90.71 91.28 90.34 91.03 2,232,696 +0.43(+0.47%)
Dec 11, 2013 93.11 93.12 90.35 90.60 2,422,194 -2.20(-2.37%)
Dec 10, 2013 92.57 93.15 92.32 92.80 1,275,490 +0.16(+0.17%)
Dec 09, 2013 92.85 92.99 91.99 92.64 1,557,076 -0.27(-0.29%)
Dec 06, 2013 92.75 92.99 92.05 92.91 2,274,826 +0.61(+0.66%)
Dec 05, 2013 92.76 93.68 92.21 92.31 1,470,175 -0.80(-0.86%)
Dec 04, 2013 94.37 95.02 92.41 93.11 2,135,760 -1.71(-1.80%)
Dec 03, 2013 94.35 95.34 94.23 94.82 2,014,214 +0.59(+0.63%)
Dec 02, 2013 94.89 95.35 94.05 94.23 1,075,990 -0.72(-0.76%)
Nov 29, 2013 96.05 96.47 94.80 94.95 860,178 -1.07(-1.11%)
Nov 27, 2013 94.26 96.34 94.09 96.02 1,939,489 +2.18(+2.33%)
Nov 26, 2013 93.57 94.20 93.57 93.84 2,401,288 +0.27(+0.29%)
Nov 25, 2013 93.97 94.31 93.00 93.57 2,384,471 -0.30(-0.32%)
Nov 22, 2013 92.52 94.08 92.47 93.87 1,465,363 +1.04(+1.12%)
Nov 21, 2013 92.48 93.07 92.37 92.83 1,890,562 +0.83(+0.90%)
Nov 20, 2013 92.32 92.74 91.75 92.01 1,061,891 -0.39(-0.43%)
Nov 19, 2013 92.83 93.14 92.07 92.40 1,286,496 -0.28(-0.30%)
Nov 18, 2013 92.59 93.31 92.26 92.68 1,585,184 +0.88(+0.96%)
Nov 15, 2013 91.88 91.95 90.80 91.80 1,295,083 -0.48(-0.52%)
Nov 14, 2013 92.17 92.33 91.47 92.27 1,227,203 +0.66(+0.72%)
Nov 13, 2013 91.36 91.62 89.40 91.61 1,885,539 -0.03(-0.04%)
Nov 12, 2013 92.19 92.20 91.35 91.64 1,097,109 -0.69(-0.74%)
Nov 11, 2013 92.38 92.43 91.86 92.33 1,068,587 -0.47(-0.51%)
Nov 08, 2013 91.13 92.83 91.02 92.80 989,434 +1.73(+1.90%)
Nov 07, 2013 91.92 92.58 91.00 91.07 1,299,136 -0.80(-0.87%)
Nov 06, 2013 91.63 92.10 91.02 91.87 924,520 +0.42(+0.46%)
Nov 05, 2013 90.92 91.90 90.69 91.45 933,083 +0.39(+0.43%)
Nov 04, 2013 90.89 91.56 90.81 91.06 1,343,598 +0.44(+0.49%)
Nov 01, 2013 90.15 91.69 90.12 90.61 2,323,626 +0.51(+0.57%)
Oct 31, 2013 90.30 91.09 89.91 90.10 2,216,757 -0.08(-0.08%)
Oct 30, 2013 90.97 91.23 89.85 90.18 1,281,524 -0.59(-0.66%)
Oct 29, 2013 90.42 90.85 89.62 90.77 1,433,275 +0.38(+0.42%)
Oct 28, 2013 90.59 90.79 90.20 90.40 1,252,661 -0.43(-0.47%)
Oct 25, 2013 89.91 91.17 89.57 90.82 1,794,104 +0.75(+0.83%)
Oct 24, 2013 88.80 90.52 88.58 90.08 2,111,178 +1.61(+1.82%)
Oct 23, 2013 85.90 88.59 85.69 88.47 2,335,275 +3.44(+4.04%)
Oct 22, 2013 84.36 85.40 84.34 85.03 1,214,092 +1.06(+1.26%)
Oct 21, 2013 85.27 85.32 83.72 83.98 1,310,501 -1.16(-1.37%)
Oct 18, 2013 84.55 85.14 84.19 85.14 1,340,910 +0.72(+0.85%)
Oct 17, 2013 82.56 84.42 82.24 84.42 1,487,569 +1.72(+2.08%)
Oct 16, 2013 82.15 82.74 81.99 82.70 1,172,960 +1.11(+1.37%)
Oct 15, 2013 82.83 82.90 81.42 81.59 1,346,414 -1.22(-1.48%)
Oct 14, 2013 81.88 83.00 81.43 82.81 912,140 +0.38(+0.46%)
Oct 11, 2013 81.42 82.48 81.34 82.43 1,149,891 +1.06(+1.30%)
Oct 10, 2013 79.49 81.39 79.47 81.38 1,395,528 +2.51(+3.19%)
Oct 09, 2013 78.86 79.32 78.22 78.86 1,539,212 +0.01(+0.01%)
Oct 08, 2013 79.45 79.62 78.52 78.86 1,730,465 -0.75(-0.94%)
Oct 07, 2013 77.88 80.09 77.79 79.60 2,174,591 +1.39(+1.78%)
Oct 04, 2013 78.02 78.39 77.53 78.21 1,454,147 +0.20(+0.26%)
Oct 03, 2013 79.69 79.69 77.62 78.01 1,884,040 -1.76(-2.21%)
Oct 02, 2013 80.32 80.37 79.10 79.77 1,710,566 -0.80(-1.00%)
Oct 01, 2013 79.78 80.62 79.62 80.57 1,061,936 +0.74(+0.92%)
Sep 30, 2013 80.00 80.26 79.74 79.84 1,383,788 -0.83(-1.03%)
Sep 27, 2013 80.55 80.87 80.15 80.67 919,190 -0.10(-0.12%)
Sep 26, 2013 80.20 80.83 80.09 80.77 986,860 +0.54(+0.67%)
Sep 25, 2013 80.49 80.55 80.09 80.23 1,256,173 -0.18(-0.23%)
Sep 24, 2013 80.49 80.84 80.26 80.41 1,468,924 +0.08(+0.09%)
Sep 23, 2013 80.71 81.07 79.95 80.34 1,753,265 -0.37(-0.46%)
Sep 20, 2013 82.38 82.38 80.53 80.71 2,879,814 -1.47(-1.78%)
Sep 19, 2013 82.64 83.05 82.15 82.17 1,086,441 -0.45(-0.55%)
Sep 18, 2013 82.74 83.01 81.66 82.63 1,553,208 -0.13(-0.16%)
Sep 17, 2013 81.90 82.83 81.80 82.76 1,043,122 +0.80(+0.98%)
Sep 16, 2013 81.39 82.13 80.62 81.96 1,143,793 +1.34(+1.66%)
Sep 13, 2013 80.50 80.68 79.83 80.62 1,060,961 +0.38(+0.47%)
Sep 12, 2013 79.65 80.52 79.65 80.24 1,264,713 +0.53(+0.66%)
Sep 11, 2013 79.25 79.71 79.20 79.71 1,700,515 +0.55(+0.70%)
Sep 10, 2013 78.34 79.38 78.14 79.16 1,644,806 +0.79(+1.01%)
Sep 09, 2013 78.24 78.64 78.24 78.37 1,191,756 +0.33(+0.42%)
Sep 06, 2013 78.54 78.64 77.37 78.04 1,233,319 -0.37(-0.47%)
Sep 05, 2013 78.45 78.55 78.16 78.41 1,326,237 +0.00(+0.00%)
Sep 04, 2013 77.90 79.02 77.90 78.41 1,559,631 +0.35(+0.45%)
Sep 03, 2013 78.30 78.74 77.85 78.06 1,466,285 +0.73(+0.94%)
Aug 30, 2013 78.08 78.24 77.08 77.33 1,206,919 -0.66(-0.85%)
Aug 29, 2013 77.50 78.35 77.10 77.99 1,044,304 +0.60(+0.78%)
Aug 28, 2013 77.49 77.88 77.10 77.39 1,594,923 +0.02(+0.02%)
Aug 27, 2013 78.60 79.11 77.29 77.37 1,537,764 -1.35(-1.71%)
Aug 26, 2013 78.94 79.22 78.48 78.72 1,247,679 -0.02(-0.02%)
Aug 23, 2013 78.28 78.84 78.14 78.74 1,934,469 +0.45(+0.57%)
Aug 22, 2013 78.51 78.98 78.18 78.29 1,227,254 +0.02(+0.03%)
Aug 21, 2013 77.91 78.82 77.86 78.26 1,539,750 +0.22(+0.28%)
Aug 20, 2013 78.09 78.65 78.00 78.05 2,003,998 +0.00(+0.00%)
Aug 19, 2013 78.16 79.08 78.03 78.05 1,773,315 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.28 1,907,145 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,833 -0.90(-1.14%)
Aug 14, 2013 79.27 79.45 78.84 78.99 1,601,489 -0.32(-0.41%)
Aug 13, 2013 79.34 79.58 78.62 79.31 2,024,548 +0.27(+0.35%)
Aug 12, 2013 79.44 79.65 79.00 79.04 1,379,569 -0.47(-0.59%)
Aug 09, 2013 79.60 79.84 79.13 79.50 1,813,231 -0.10(-0.13%)
Aug 08, 2013 80.00 80.28 79.55 79.60 1,848,470 -0.18(-0.23%)
Aug 07, 2013 78.56 79.83 78.56 79.79 1,657,543 +0.79(+1.00%)
Aug 06, 2013 79.35 79.80 78.92 79.00 1,805,743 -0.45(-0.57%)
Aug 05, 2013 79.00 79.61 78.68 79.45 2,093,268 +0.44(+0.56%)
Aug 02, 2013 78.65 80.14 77.67 79.00 6,391,572 +1.50(+1.93%)
Aug 01, 2013 76.97 77.84 76.97 77.51 2,803,940 +0.86(+1.12%)
Jul 31, 2013 75.68 77.28 75.60 76.65 3,500,155 +0.93(+1.23%)
Jul 30, 2013 76.41 77.03 75.28 75.72 2,506,374 -0.37(-0.49%)
Jul 29, 2013 75.12 76.21 75.11 76.09 1,934,042 +0.69(+0.92%)
Jul 26, 2013 74.97 75.40 74.71 75.40 1,933,799 +0.12(+0.17%)
Jul 25, 2013 75.19 75.41 74.71 75.27 1,668,170 +0.09(+0.12%)
Jul 24, 2013 75.65 77.42 74.41 75.18 3,714,502 +1.28(+1.74%)
Jul 23, 2013 74.11 74.35 73.47 73.90 2,063,639 +0.27(+0.36%)
Jul 22, 2013 73.78 73.78 73.51 73.63 1,125,225 +0.07(+0.09%)
Jul 19, 2013 73.10 73.61 73.10 73.57 1,682,444 +0.20(+0.27%)
Jul 18, 2013 72.23 73.56 72.23 73.37 1,836,127 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.65 72.91 1,244,574 +0.30(+0.41%)
Jul 16, 2013 73.66 73.73 72.57 72.61 1,553,818 -0.87(-1.19%)
Jul 15, 2013 73.48 73.79 73.28 73.48 1,262,734 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.54 73.28 2,091,821 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.74 73.06 1,605,167 +0.71(+0.98%)
Jul 10, 2013 71.21 72.59 71.19 72.35 2,054,689 +1.14(+1.60%)
Jul 09, 2013 71.19 71.60 71.10 71.21 1,268,591 +0.37(+0.52%)
Jul 08, 2013 70.30 70.94 70.00 70.84 1,820,970 +0.95(+1.36%)
Jul 05, 2013 69.25 69.91 69.13 69.90 798,171 +0.85(+1.23%)
Jul 03, 2013 68.26 69.27 68.06 69.05 855,010 +0.63(+0.92%)
Jul 02, 2013 69.17 69.30 68.11 68.41 1,403,666 -0.98(-1.42%)
Jul 01, 2013 68.92 69.94 68.70 69.40 1,091,739 +0.46(+0.66%)
Jun 28, 2013 69.10 69.58 68.74 68.94 1,363,781 -0.34(-0.49%)
Jun 27, 2013 68.65 69.48 68.58 69.28 1,144,271 +1.14(+1.67%)
Jun 26, 2013 67.86 68.37 67.72 68.14 1,824,911 +0.94(+1.40%)
Jun 25, 2013 68.00 68.05 67.14 67.20 1,878,486 -0.30(-0.44%)
Jun 24, 2013 67.79 68.11 67.17 67.50 1,787,626 -0.65(-0.95%)
Jun 21, 2013 68.74 68.91 68.14 68.15 3,350,919 -0.10(-0.15%)
Jun 20, 2013 68.52 69.24 68.23 68.25 1,748,240 -0.84(-1.22%)
Jun 19, 2013 69.82 70.20 69.08 69.09 1,406,637 -0.79(-1.13%)
Jun 18, 2013 69.76 70.22 69.33 69.88 1,476,047 +0.22(+0.31%)
Jun 17, 2013 69.34 70.19 69.32 69.66 1,201,847 +0.66(+0.95%)
Jun 14, 2013 68.88 69.67 68.77 69.00 1,208,175 +0.02(+0.02%)
Jun 13, 2013 68.83 70.05 68.69 68.99 2,154,963 +0.21(+0.30%)
Jun 12, 2013 69.53 69.58 68.69 68.78 1,164,059 -0.30(-0.43%)
Jun 11, 2013 69.17 69.71 68.98 69.08 1,609,438 -0.65(-0.93%)
Jun 10, 2013 70.08 70.19 69.50 69.73 1,801,737 -0.11(-0.15%)
Jun 07, 2013 68.73 69.94 68.73 69.84 1,702,496 +1.36(+1.98%)
Jun 06, 2013 67.84 68.61 67.37 68.48 2,164,479 +0.67(+0.98%)
Jun 05, 2013 68.38 69.15 67.73 67.81 1,439,792 -0.81(-1.18%)
Jun 04, 2013 68.99 69.33 68.40 68.62 1,562,294 -0.52(-0.75%)
Jun 03, 2013 68.67 69.21 68.10 69.14 1,764,818 +0.54(+0.79%)
May 31, 2013 69.25 69.99 68.60 68.60 2,143,108 -0.92(-1.32%)
May 30, 2013 68.85 69.93 68.85 69.51 2,136,346 +1.35(+1.98%)
May 29, 2013 67.89 68.59 67.46 68.16 1,764,138 -0.19(-0.28%)
May 28, 2013 67.98 68.68 67.98 68.36 1,505,062 +0.70(+1.03%)
May 24, 2013 66.86 67.88 66.71 67.66 1,312,207 +0.52(+0.77%)
May 23, 2013 66.42 67.44 66.27 67.14 1,496,339 +0.32(+0.49%)
May 22, 2013 67.34 67.58 66.74 66.81 4,092,282 -0.50(-0.74%)
May 21, 2013 67.41 68.13 67.07 67.31 4,525,156 -0.12(-0.18%)
May 20, 2013 67.94 68.26 67.34 67.43 4,328,770 -0.48(-0.71%)
May 17, 2013 66.30 68.81 66.30 67.91 7,093,804 +2.62(+4.01%)
May 16, 2013 65.61 65.77 65.12 65.29 1,683,873 -0.34(-0.52%)
May 15, 2013 64.89 65.67 64.51 65.63 1,183,233 +1.55(+2.41%)
May 13, 2013 64.22 64.53 63.91 64.09 990,260 -0.31(-0.47%)
May 10, 2013 64.20 64.51 63.85 64.39 1,032,148 +0.22(+0.35%)
May 09, 2013 64.25 64.58 64.04 64.17 1,496,159 -0.12(-0.18%)
May 08, 2013 63.83 64.31 63.69 64.29 1,244,101 +0.49(+0.76%)
May 07, 2013 63.65 63.88 63.55 63.80 1,999,370 +0.12(+0.19%)
May 06, 2013 63.64 64.28 63.57 63.67 2,021,844 +0.18(+0.29%)
May 03, 2013 63.37 63.63 63.06 63.49 1,726,182 +0.44(+0.69%)
May 02, 2013 62.51 63.25 62.35 63.06 1,875,533 +0.55(+0.87%)
May 01, 2013 62.34 63.20 62.24 62.51 2,242,862 -0.07(-0.12%)
Apr 30, 2013 61.85 62.62 61.84 62.58 2,132,560 +0.64(+1.04%)
Apr 29, 2013 61.54 61.96 61.18 61.94 1,426,151 +0.59(+0.97%)
Apr 26, 2013 61.61 61.79 61.30 61.34 1,553,816 -0.21(-0.34%)
Apr 25, 2013 61.00 61.95 60.20 61.55 2,606,614 +0.59(+0.98%)
Apr 24, 2013 59.35 61.03 58.73 60.96 3,365,078 +1.88(+3.19%)
Apr 23, 2013 58.81 59.33 58.39 59.07 1,313,906 +0.59(+1.00%)
Apr 22, 2013 58.65 58.78 58.09 58.49 1,249,823 -0.17(-0.28%)
Apr 19, 2013 57.79 58.70 57.78 58.65 2,639,715 +0.92(+1.59%)
Apr 18, 2013 57.94 58.01 57.21 57.73 1,887,629 -0.21(-0.36%)
Apr 17, 2013 58.61 58.77 57.46 57.94 2,938,042 -0.97(-1.64%)
Apr 16, 2013 58.93 59.17 58.45 58.91 1,473,590 +0.38(+0.65%)
Apr 15, 2013 59.37 59.38 58.28 58.53 2,008,705 -1.06(-1.77%)
Apr 12, 2013 59.52 59.64 59.07 59.58 1,256,998 -0.28(-0.47%)
Apr 11, 2013 59.53 60.05 59.41 59.87 1,986,038 +0.56(+0.95%)
Apr 10, 2013 59.29 59.72 59.20 59.30 2,440,580 +0.17(+0.29%)
Apr 09, 2013 59.38 59.40 58.89 59.13 1,699,767 -0.13(-0.22%)
Apr 08, 2013 59.29 59.39 58.82 59.26 1,916,786 +0.13(+0.22%)
Apr 05, 2013 58.20 59.30 58.11 59.13 4,094,508 +0.40(+0.69%)
Apr 04, 2013 58.08 58.81 57.95 58.73 3,059,612 +0.74(+1.27%)
Apr 03, 2013 57.44 58.29 57.35 57.99 2,887,707 +0.64(+1.12%)
Apr 02, 2013 58.00 58.01 57.12 57.35 1,557,521 -0.41(-0.72%)
Apr 01, 2013 57.92 58.28 57.50 57.76 2,500,264 -0.21(-0.36%)
Mar 28, 2013 57.73 58.01 57.40 57.97 2,052,389 +0.21(+0.36%)
Mar 27, 2013 56.97 57.84 56.63 57.76 2,467,375 +0.50(+0.88%)
Mar 26, 2013 56.42 57.31 56.42 57.25 2,232,591 +1.14(+2.03%)
Mar 25, 2013 56.42 56.63 56.00 56.11 1,599,380 -0.12(-0.21%)
Mar 22, 2013 56.30 56.55 56.06 56.23 999,208 +0.04(+0.07%)
Mar 21, 2013 56.41 56.81 55.97 56.19 1,205,004 -0.53(-0.93%)
Mar 20, 2013 56.81 57.01 56.61 56.72 1,433,494 +0.17(+0.29%)
Mar 19, 2013 56.73 56.78 56.15 56.55 1,511,938 +0.01(+0.01%)
Mar 18, 2013 56.37 56.99 56.31 56.54 2,064,882 -0.31(-0.54%)
Mar 15, 2013 55.63 56.87 55.55 56.85 5,309,529 +1.04(+1.87%)
Mar 14, 2013 55.65 55.97 55.44 55.81 1,885,319 +0.30(+0.54%)
Mar 13, 2013 54.78 55.71 54.68 55.51 2,347,379 +0.79(+1.43%)
Mar 12, 2013 54.67 54.87 54.49 54.73 1,295,879 +0.09(+0.17%)
Mar 11, 2013 54.49 54.75 54.45 54.64 2,422,738 +0.13(+0.24%)
Mar 08, 2013 54.12 54.55 54.12 54.50 2,134,865 +0.57(+1.06%)
Mar 07, 2013 53.82 54.29 53.73 53.93 2,200,907 +0.26(+0.48%)
Mar 06, 2013 53.68 53.97 53.41 53.68 2,581,737 +0.04(+0.08%)
Mar 05, 2013 53.47 53.90 53.30 53.64 2,378,069 +0.44(+0.82%)
Mar 04, 2013 53.95 54.05 53.05 53.20 2,419,044 -0.94(-1.74%)
Mar 01, 2013 54.03 54.44 53.44 54.14 2,627,414 -0.13(-0.24%)
Feb 28, 2013 54.49 54.64 54.27 54.27 2,519,395 +0.21(+0.40%)
Feb 27, 2013 53.20 54.34 53.11 54.06 2,091,182 +0.75(+1.40%)
Feb 26, 2013 53.31 53.43 52.81 53.31 1,618,292 +0.25(+0.48%)
Feb 25, 2013 54.25 54.63 53.06 53.06 1,875,599 -1.00(-1.85%)
Feb 22, 2013 53.64 54.35 53.62 54.06 1,835,572 +0.49(+0.92%)
Feb 21, 2013 54.05 54.05 53.37 53.57 1,754,893 -0.55(-1.01%)
Feb 20, 2013 54.20 54.86 54.09 54.11 2,081,338 -0.13(-0.24%)
Feb 19, 2013 53.88 54.32 53.79 54.25 2,381,487 +0.47(+0.87%)
Feb 15, 2013 53.67 53.87 53.59 53.78 2,001,373 -0.14(-0.26%)
Feb 14, 2013 53.61 54.28 53.48 53.92 2,245,525 +0.03(+0.06%)
Feb 13, 2013 54.46 54.70 53.70 53.88 1,782,954 -0.48(-0.87%)
Feb 12, 2013 54.36 54.54 54.01 54.36 1,212,529 +0.18(+0.33%)
Feb 11, 2013 54.05 54.29 53.90 54.18 1,765,494 +0.02(+0.05%)
Feb 08, 2013 53.77 54.20 53.77 54.16 1,931,601 +0.33(+0.61%)
Feb 07, 2013 53.48 53.97 53.36 53.83 3,211,201 +0.40(+0.75%)
Feb 06, 2013 53.07 53.52 52.98 53.43 3,280,492 +0.67(+1.27%)
Feb 04, 2013 53.00 53.43 52.73 52.75 2,222,129 -0.61(-1.15%)
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.