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 (%)
Oct 31, 2012 55.51 56.73 55.15 55.81 2,407,600 +0.54(+0.99%)
Oct 26, 2012 56.10 55.27 55.27 55.27 3,016,034 -0.83(-1.48%)
Oct 25, 2012 56.87 57.09 55.59 56.09 1,783,161 -0.24(-0.42%)
Oct 24, 2012 57.09 57.68 55.97 56.33 2,228,274 -0.27(-0.47%)
Oct 23, 2012 56.64 56.87 56.01 56.60 1,463,339 -0.50(-0.87%)
Oct 19, 2012 57.40 57.47 56.80 57.09 1,582,099 -0.70(-1.21%)
Oct 18, 2012 57.27 57.89 57.13 57.79 1,012,678 +0.43(+0.75%)
Oct 17, 2012 57.27 57.52 56.96 57.36 1,265,167 +0.20(+0.34%)
Oct 16, 2012 56.57 57.35 56.56 57.17 1,355,188 +0.73(+1.30%)
Oct 15, 2012 55.91 56.50 55.91 56.44 1,087,856 +0.52(+0.93%)
Oct 12, 2012 55.83 56.38 55.65 55.92 1,138,217 +0.15(+0.26%)
Oct 11, 2012 55.80 56.25 55.71 55.77 948,558 +0.35(+0.63%)
Oct 10, 2012 56.07 56.07 55.30 55.42 1,696,207 -0.64(-1.14%)
Oct 09, 2012 56.15 56.52 55.81 56.06 1,561,391 -0.07(-0.13%)
Oct 08, 2012 56.26 56.52 56.03 56.13 1,659,401 -0.26(-0.46%)
Oct 05, 2012 56.25 56.71 56.05 56.40 1,997,104 +0.50(+0.90%)
Oct 04, 2012 55.49 56.01 55.40 55.89 3,020,406 +0.58(+1.04%)
Oct 03, 2012 55.21 55.45 54.94 55.31 1,961,956 +0.18(+0.32%)
Oct 02, 2012 55.09 55.18 54.49 55.14 1,843,535 +0.23(+0.41%)
Oct 01, 2012 54.11 55.22 53.95 54.91 2,446,156 +0.93(+1.73%)
Sep 28, 2012 53.79 54.15 53.28 53.97 1,363,566 -0.03(-0.06%)
Sep 27, 2012 54.08 54.19 53.60 54.01 1,160,391 +0.23(+0.42%)
Sep 26, 2012 53.49 54.02 53.48 53.78 1,773,923 +0.32(+0.61%)
Sep 25, 2012 54.23 54.27 53.35 53.45 1,897,644 -0.63(-1.16%)
Sep 24, 2012 54.03 54.28 53.42 54.08 1,701,965 -0.27(-0.49%)
Sep 21, 2012 54.36 54.65 54.27 54.35 2,676,817 -0.04(-0.07%)
Sep 20, 2012 54.17 54.44 53.84 54.39 1,790,905 +0.03(+0.06%)
Sep 19, 2012 54.35 54.49 53.74 54.36 2,370,754 +0.01(+0.01%)
Sep 18, 2012 53.94 54.35 53.67 54.35 1,987,656 +0.33(+0.62%)
Sep 17, 2012 53.75 54.19 53.63 54.01 2,285,434 +0.12(+0.23%)
Sep 14, 2012 54.36 54.62 53.54 53.89 2,932,762 -0.55(-1.01%)
Sep 13, 2012 54.25 54.67 53.18 54.45 3,760,356 -0.75(-1.35%)
Sep 12, 2012 55.06 55.47 54.90 55.19 1,624,228 +0.41(+0.76%)
Sep 11, 2012 54.57 54.87 54.39 54.78 1,353,230 +0.30(+0.55%)
Sep 10, 2012 54.76 54.77 54.33 54.48 1,903,127 -0.26(-0.47%)
Sep 07, 2012 55.01 55.06 54.54 54.74 1,594,333 -0.26(-0.47%)
Sep 06, 2012 54.49 55.35 54.42 55.00 1,968,363 +0.95(+1.76%)
Sep 05, 2012 54.20 54.47 53.77 54.05 2,031,833 -0.19(-0.34%)
Sep 04, 2012 54.35 54.49 53.65 54.23 1,427,334 -0.11(-0.21%)
Aug 31, 2012 54.40 54.81 54.05 54.35 1,305,522 +0.27(+0.50%)
Aug 30, 2012 54.40 54.57 54.05 54.08 1,529,383 -0.56(-1.03%)
Aug 29, 2012 54.58 54.84 54.44 54.64 1,743,067 +0.11(+0.21%)
Aug 27, 2012 54.88 55.06 54.49 54.53 1,623,287 -0.24(-0.43%)
Aug 24, 2012 54.29 54.84 54.13 54.76 2,164,636 +0.39(+0.72%)
Aug 23, 2012 54.78 54.97 54.16 54.37 2,802,593 -0.71(-1.28%)
Aug 22, 2012 55.86 56.01 54.94 55.08 2,694,614 -0.95(-1.70%)
Aug 21, 2012 56.30 56.58 55.92 56.03 2,401,561 -0.19(-0.33%)
Aug 20, 2012 55.92 56.32 55.84 56.22 1,815,250 +0.35(+0.62%)
Aug 17, 2012 55.55 55.91 55.38 55.87 1,527,125 +0.43(+0.77%)
Aug 16, 2012 55.03 55.52 55.00 55.44 1,281,710 +0.41(+0.75%)
Aug 15, 2012 54.84 55.17 54.68 55.03 1,101,589 -0.06(-0.12%)
Aug 14, 2012 55.62 55.63 54.99 55.09 1,053,755 -0.25(-0.45%)
Aug 13, 2012 55.07 55.42 54.59 55.34 1,746,939 +0.14(+0.25%)
Aug 10, 2012 54.95 55.24 54.76 55.21 1,207,401 +0.08(+0.15%)
Aug 09, 2012 54.48 55.25 54.41 55.13 2,154,846 +0.44(+0.81%)
Aug 08, 2012 53.99 54.82 53.80 54.68 2,231,527 +0.52(+0.97%)
Aug 07, 2012 53.73 54.26 53.56 54.16 1,685,269 +0.72(+1.34%)
Aug 06, 2012 53.75 53.78 53.27 53.44 1,560,109 -0.05(-0.09%)
Aug 03, 2012 53.81 53.87 53.43 53.49 1,831,142 +0.61(+1.16%)
Aug 02, 2012 52.89 53.15 52.17 52.88 1,878,216 -0.19(-0.35%)
Aug 01, 2012 53.51 53.75 53.02 53.06 2,026,908 -0.29(-0.54%)
Jul 31, 2012 53.59 53.74 53.27 53.35 2,594,015 -0.45(-0.84%)
Jul 30, 2012 52.91 53.84 52.48 53.81 3,133,929 +0.77(+1.46%)
Jul 27, 2012 52.46 53.23 52.13 53.03 2,940,863 +0.81(+1.54%)
Jul 26, 2012 52.52 52.77 51.73 52.23 3,583,081 +0.72(+1.39%)
Jul 25, 2012 51.82 51.89 50.96 51.51 2,909,399 -0.22(-0.42%)
Jul 24, 2012 51.16 51.84 50.72 51.73 2,935,970 +0.34(+0.66%)
Jul 23, 2012 51.61 51.80 51.31 51.39 2,303,639 -0.81(-1.54%)
Jul 20, 2012 51.95 52.66 51.92 52.19 1,188,529 -0.29(-0.55%)
Jul 19, 2012 52.29 52.67 51.98 52.48 1,415,697 +0.00(+0.00%)
Jul 18, 2012 51.50 52.54 51.50 52.48 1,279,278 +0.80(+1.54%)
Jul 17, 2012 51.23 51.82 50.75 51.69 1,227,652 +0.52(+1.01%)
Jul 16, 2012 51.20 51.39 50.82 51.17 1,098,792 -0.24(-0.47%)
Jul 13, 2012 50.39 51.41 50.27 51.41 1,412,257 +1.31(+2.62%)
Jul 12, 2012 50.36 50.55 49.86 50.10 1,278,262 -0.53(-1.05%)
Jul 11, 2012 50.94 50.96 50.46 50.63 1,512,585 -0.21(-0.41%)
Jul 10, 2012 51.44 51.81 50.61 50.84 1,265,603 -0.43(-0.83%)
Jul 09, 2012 51.16 51.35 50.88 51.27 1,042,704 +0.11(+0.22%)
Jul 06, 2012 51.13 51.23 50.77 51.15 1,119,487 -0.37(-0.72%)
Jul 05, 2012 51.40 51.69 51.30 51.52 1,146,183 -0.01(-0.02%)
Jul 03, 2012 51.26 51.73 51.15 51.53 823,082 +0.32(+0.63%)
Jul 02, 2012 51.46 51.62 50.90 51.21 1,612,771 -0.20(-0.39%)
Jun 29, 2012 50.26 51.42 50.26 51.41 2,117,735 +1.66(+3.34%)
Jun 28, 2012 49.70 49.82 49.32 49.75 1,680,301 -0.32(-0.64%)
Jun 27, 2012 48.95 50.32 48.95 50.07 1,586,920 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 48.99 49.23 1,923,362 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,952,155 -0.51(-1.01%)
Jun 22, 2012 50.11 50.23 49.70 50.06 1,909,968 +0.22(+0.44%)
Jun 21, 2012 50.19 50.40 49.79 49.84 2,070,603 -0.36(-0.72%)
Jun 20, 2012 50.17 50.41 49.83 50.20 2,400,059 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.16 1,719,194 +0.58(+1.17%)
Jun 18, 2012 49.08 49.76 49.02 49.58 1,209,683 +0.27(+0.56%)
Jun 15, 2012 49.11 49.32 48.88 49.31 2,156,874 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.78 2,727,732 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,380,180 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,337 +0.52(+1.10%)
Jun 11, 2012 48.45 48.62 47.73 47.78 1,431,760 -0.39(-0.82%)
Jun 08, 2012 47.66 48.17 47.56 48.17 1,618,265 +0.34(+0.71%)
Jun 07, 2012 47.71 48.29 47.69 47.83 1,851,006 +0.61(+1.30%)
Jun 06, 2012 46.42 47.24 46.20 47.22 5,106,276 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.17 1,590,164 +0.15(+0.32%)
Jun 04, 2012 46.34 46.58 45.86 46.03 2,117,162 -0.25(-0.54%)
Jun 01, 2012 46.87 46.91 46.28 46.28 1,856,216 -1.07(-2.26%)
May 31, 2012 47.46 47.75 47.26 47.35 2,577,620 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.17 47.43 1,699,773 -0.10(-0.22%)
May 29, 2012 47.30 47.73 47.30 47.53 1,452,118 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,331 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,513 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.26 1,563,403 +0.07(+0.15%)
May 22, 2012 47.16 47.56 46.97 47.19 1,973,635 +0.09(+0.19%)
May 21, 2012 46.53 47.12 46.42 47.10 1,666,044 +0.73(+1.57%)
May 18, 2012 46.91 47.05 46.29 46.37 1,808,003 -0.34(-0.72%)
May 17, 2012 47.55 47.77 46.70 46.71 2,156,039 -0.85(-1.80%)
May 16, 2012 48.04 48.16 47.56 47.56 1,900,201 -0.18(-0.38%)
May 15, 2012 47.89 48.02 47.68 47.75 2,554,658 -0.25(-0.52%)
May 14, 2012 47.54 48.23 47.31 47.99 2,314,297 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.68 47.84 2,992,865 -0.63(-1.30%)
May 10, 2012 48.72 48.90 48.37 48.47 1,139,259 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.28 48.45 2,206,787 -0.55(-1.12%)
May 08, 2012 49.02 49.07 48.63 49.00 2,311,231 -0.33(-0.66%)
May 07, 2012 49.26 49.45 49.09 49.33 1,888,910 -0.10(-0.19%)
May 04, 2012 49.99 50.25 49.42 49.42 1,567,148 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.07 50.17 1,700,585 -0.41(-0.81%)
May 02, 2012 50.28 50.61 50.22 50.58 2,118,901 -0.09(-0.17%)
May 01, 2012 50.60 50.94 50.26 50.67 2,369,386 +0.14(+0.28%)
Apr 30, 2012 50.65 50.81 50.33 50.53 1,649,119 -0.38(-0.74%)
Apr 27, 2012 50.91 51.32 50.73 50.90 2,615,338 +0.25(+0.49%)
Apr 26, 2012 50.35 51.02 50.20 50.65 3,026,167 +0.34(+0.68%)
Apr 25, 2012 50.73 52.52 49.85 50.31 3,296,960 +0.22(+0.45%)
Apr 24, 2012 49.16 50.14 49.16 50.09 2,820,573 +0.92(+1.87%)
Apr 23, 2012 49.02 49.34 48.67 49.17 1,946,061 -0.18(-0.37%)
Apr 20, 2012 48.82 49.43 48.82 49.35 1,839,490 +0.63(+1.29%)
Apr 19, 2012 49.30 49.38 48.61 48.72 1,475,395 -0.72(-1.45%)
Apr 18, 2012 49.42 49.74 49.19 49.44 1,567,025 +0.12(+0.24%)
Apr 17, 2012 48.95 49.50 48.71 49.32 1,353,598 +0.58(+1.20%)
Apr 16, 2012 48.77 49.02 48.57 48.74 3,582,198 +0.18(+0.38%)
Apr 13, 2012 48.87 49.10 48.55 48.55 1,536,471 -0.38(-0.78%)
Apr 12, 2012 47.99 49.02 47.99 48.94 1,625,669 +0.88(+1.83%)
Apr 11, 2012 48.06 48.27 47.92 48.06 1,440,234 +0.37(+0.77%)
Apr 10, 2012 47.87 47.87 47.52 47.69 3,013,999 -0.24(-0.50%)
Apr 09, 2012 48.15 48.15 47.83 47.93 1,683,716 -0.65(-1.35%)
Apr 05, 2012 48.83 48.87 48.52 48.59 1,935,878 -0.48(-0.98%)
Apr 04, 2012 48.89 49.22 48.74 49.06 1,824,460 -0.05(-0.10%)
Apr 03, 2012 49.70 49.77 48.74 49.11 1,988,882 -0.25(-0.50%)
Apr 02, 2012 48.86 49.65 48.67 49.36 2,109,191 +0.59(+1.21%)
Mar 30, 2012 48.91 49.12 48.54 48.77 1,870,771 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,287 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.32 48.59 1,995,969 -0.22(-0.46%)
Mar 27, 2012 49.26 49.30 48.77 48.81 1,561,027 -0.32(-0.65%)
Mar 26, 2012 48.59 49.20 48.59 49.13 1,646,484 +0.77(+1.58%)
Mar 23, 2012 48.77 48.88 48.23 48.36 1,724,695 -0.32(-0.66%)
Mar 22, 2012 48.31 48.80 48.06 48.68 2,040,663 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.47 48.57 1,410,427 -0.19(-0.39%)
Mar 20, 2012 49.06 49.18 48.70 48.76 1,819,588 -0.64(-1.29%)
Mar 19, 2012 49.58 49.75 49.28 49.40 1,486,667 -0.10(-0.19%)
Mar 16, 2012 49.54 49.69 49.30 49.50 3,714,016 +0.02(+0.03%)
Mar 15, 2012 49.50 49.51 49.02 49.48 2,247,774 -0.07(-0.15%)
Mar 14, 2012 49.05 49.59 48.93 49.55 2,548,040 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,602 +0.71(+1.47%)
Mar 12, 2012 48.28 48.52 47.99 48.43 1,433,194 +0.38(+0.78%)
Mar 09, 2012 48.27 48.37 47.88 48.05 2,119,169 -0.15(-0.31%)
Mar 08, 2012 47.96 48.59 47.96 48.20 1,959,654 +0.33(+0.68%)
Mar 07, 2012 47.77 47.97 47.55 47.88 2,688,578 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.64 3,341,950 -0.21(-0.43%)
Mar 05, 2012 47.68 47.94 47.60 47.85 1,792,624 +0.14(+0.28%)
Mar 02, 2012 47.96 48.10 47.58 47.72 1,649,646 -0.36(-0.75%)
Mar 01, 2012 48.24 48.24 47.64 48.07 1,724,325 +0.32(+0.67%)
Feb 29, 2012 47.91 48.13 47.62 47.76 2,576,946 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,200 -0.13(-0.27%)
Feb 27, 2012 47.51 48.36 47.51 47.95 1,754,871 +0.10(+0.22%)
Feb 24, 2012 47.64 48.53 47.56 47.84 1,831,167 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.33 47.60 1,651,719 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,310 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.22 47.40 1,829,689 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.57 1,421,096 +0.32(+0.67%)
Feb 16, 2012 47.37 47.39 46.74 47.25 2,239,408 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.15 47.23 1,777,557 -0.44(-0.93%)
Feb 14, 2012 47.58 47.67 47.25 47.67 1,122,744 -0.07(-0.15%)
Feb 13, 2012 47.48 47.82 47.33 47.75 1,680,376 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,455 -0.32(-0.66%)
Feb 09, 2012 47.96 48.02 47.53 47.67 1,675,767 -0.23(-0.48%)
Feb 08, 2012 47.41 48.05 47.41 47.90 2,587,375 +0.52(+1.10%)
Feb 07, 2012 46.57 47.44 46.53 47.38 2,147,702 +0.82(+1.77%)
Feb 06, 2012 45.95 46.57 45.93 46.56 2,176,981 +0.39(+0.84%)
Feb 03, 2012 46.62 46.71 46.08 46.17 3,843,176 +0.01(+0.02%)
Feb 02, 2012 46.11 46.67 45.83 46.16 3,830,683 -0.75(-1.60%)
Feb 01, 2012 46.19 47.66 46.19 46.91 4,899,555 +0.95(+2.07%)
Jan 31, 2012 46.00 46.43 45.87 45.96 3,155,518 -0.12(-0.26%)
Jan 30, 2012 45.92 46.30 45.86 46.08 2,933,920 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,173 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.68 46.97 3,450,600 -0.21(-0.45%)
Jan 25, 2012 47.06 47.36 46.61 47.18 3,454,154 -0.32(-0.68%)
Jan 24, 2012 47.63 47.63 47.28 47.51 1,818,504 -0.39(-0.81%)
Jan 23, 2012 48.74 48.98 47.76 47.90 2,227,519 -0.71(-1.47%)
Jan 20, 2012 48.55 48.71 48.36 48.61 2,910,491 +0.06(+0.13%)
Jan 19, 2012 47.78 48.75 47.64 48.55 2,458,929 +0.90(+1.89%)
Jan 18, 2012 47.15 47.75 46.87 47.64 1,627,918 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.87 47.22 2,168,347 +0.63(+1.34%)
Jan 13, 2012 47.03 47.06 46.49 46.59 1,525,361 -0.72(-1.52%)
Jan 12, 2012 46.37 47.41 46.37 47.31 1,861,392 +0.98(+2.12%)
Jan 11, 2012 46.19 46.50 46.15 46.33 1,885,017 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,892 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.85 1,750,414 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.70 45.85 3,038,008 -0.20(-0.43%)
Jan 05, 2012 46.04 46.13 45.38 46.04 2,266,557 -0.38(-0.82%)
Jan 04, 2012 46.23 46.57 45.88 46.42 1,754,930 +0.12(+0.26%)
Dec 30, 2011 46.63 46.84 46.29 46.30 1,324,880 -0.32(-0.70%)
Dec 29, 2011 46.17 46.68 46.15 46.63 1,120,433 +0.60(+1.31%)
Dec 28, 2011 46.52 46.61 46.00 46.03 1,628,331 -0.58(-1.24%)
Dec 27, 2011 46.13 46.69 46.04 46.61 1,420,141 +0.29(+0.63%)
Dec 23, 2011 45.99 46.32 45.65 46.31 1,746,109 +1.10(+2.43%)
Dec 21, 2011 45.06 45.42 44.78 45.21 2,397,445 +0.28(+0.62%)
Dec 20, 2011 44.27 45.09 44.27 44.93 1,944,757 +1.26(+2.88%)
Dec 19, 2011 44.36 44.63 43.58 43.68 1,634,960 -0.40(-0.90%)
Dec 16, 2011 44.17 44.52 43.56 44.07 4,079,691 +0.25(+0.58%)
Dec 15, 2011 43.98 44.21 43.76 43.82 2,297,316 +0.15(+0.34%)
Dec 14, 2011 43.61 44.02 43.55 43.67 2,886,647 -0.12(-0.27%)
Dec 13, 2011 44.41 44.88 43.62 43.79 2,169,747 -0.54(-1.21%)
Dec 12, 2011 44.38 44.69 44.09 44.33 1,727,651 -0.33(-0.74%)
Dec 09, 2011 44.22 44.89 44.13 44.66 2,314,989 +0.55(+1.26%)
Dec 08, 2011 44.60 44.98 44.02 44.10 2,622,803 -0.67(-1.49%)
Dec 07, 2011 45.06 45.20 44.71 44.77 3,398,821 -0.61(-1.34%)
Dec 06, 2011 45.54 45.85 45.31 45.38 2,879,561 -0.09(-0.19%)
Dec 05, 2011 45.71 46.07 45.13 45.47 2,536,087 +0.34(+0.75%)
Dec 02, 2011 45.73 45.80 45.11 45.12 2,240,302 -0.27(-0.59%)
Dec 01, 2011 45.02 45.92 44.89 45.39 2,440,411 +0.21(+0.46%)
Nov 30, 2011 44.54 45.41 44.44 45.19 3,736,613 +1.54(+3.52%)
Nov 29, 2011 43.52 43.96 43.41 43.65 2,704,830 +0.25(+0.57%)
Nov 28, 2011 43.26 43.89 43.15 43.41 2,760,620 +1.11(+2.62%)
Nov 25, 2011 41.79 42.93 41.72 42.30 1,273,316 +0.36(+0.85%)
Nov 23, 2011 42.29 42.60 41.93 41.94 3,087,611 -0.74(-1.73%)
Nov 22, 2011 42.95 43.04 42.29 42.68 3,693,932 -0.57(-1.32%)
Nov 21, 2011 43.71 43.87 42.36 43.25 4,062,166 -1.27(-2.85%)
Nov 18, 2011 44.78 44.98 44.22 44.52 3,652,821 -0.09(-0.21%)
Nov 17, 2011 45.68 45.69 44.18 44.62 3,163,368 -1.26(-2.74%)
Nov 16, 2011 46.16 46.73 45.77 45.87 2,758,553 -0.77(-1.65%)
Nov 15, 2011 45.88 46.94 45.87 46.64 1,839,885 +0.47(+1.02%)
Nov 14, 2011 46.41 46.65 46.12 46.17 2,323,110 -0.35(-0.76%)
Nov 11, 2011 46.07 46.81 46.04 46.52 1,976,178 +0.97(+2.14%)
Nov 10, 2011 45.68 45.95 45.35 45.55 2,698,953 +0.60(+1.34%)
Nov 09, 2011 45.20 45.47 44.66 44.95 5,474,239 -0.97(-2.12%)
Nov 08, 2011 45.88 46.00 45.13 45.92 2,105,265 +0.23(+0.50%)
Nov 07, 2011 44.79 45.74 44.62 45.69 2,066,990 +0.83(+1.85%)
Nov 04, 2011 44.85 44.99 44.26 44.86 1,675,208 -0.16(-0.35%)
Nov 03, 2011 44.15 45.13 44.05 45.02 2,646,086 +1.22(+2.79%)
Nov 02, 2011 43.85 44.11 43.51 43.79 2,309,847 +0.66(+1.53%)
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.