Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 35.96 36.31 35.96 36.04 2,103,797 -0.08(-0.23%)
Nov 29, 2004 35.96 36.25 35.86 36.13 2,206,166 +0.12(+0.34%)
Nov 26, 2004 35.86 36.11 35.86 36.00 728,147 -0.17(-0.48%)
Nov 24, 2004 36.19 36.30 35.87 36.18 2,362,611 -0.16(-0.44%)
Nov 23, 2004 35.90 36.47 35.90 36.34 1,942,351 +0.29(+0.82%)
Nov 22, 2004 35.74 36.06 35.70 36.04 2,515,305 +0.14(+0.39%)
Nov 19, 2004 36.06 36.14 35.87 35.90 2,213,043 -0.16(-0.44%)
Nov 18, 2004 36.11 36.31 35.83 36.06 3,251,892 -0.05(-0.14%)
Nov 17, 2004 35.82 36.44 35.55 36.11 4,938,243 +0.55(+1.55%)
Nov 16, 2004 35.34 35.68 35.23 35.56 3,113,108 +0.25(+0.71%)
Nov 15, 2004 35.32 35.42 35.13 35.31 2,166,625 +0.03(+0.09%)
Nov 12, 2004 35.20 35.33 35.06 35.28 1,913,907 +0.08(+0.24%)
Nov 11, 2004 35.06 35.35 34.98 35.20 2,781,933 +0.20(+0.59%)
Nov 10, 2004 34.90 35.18 34.63 34.99 2,439,505 +0.19(+0.53%)
Nov 09, 2004 34.97 35.19 34.71 34.81 2,742,548 -0.07(-0.20%)
Nov 08, 2004 34.58 35.10 34.46 34.88 4,169,773 +0.45(+1.32%)
Nov 05, 2004 34.54 34.71 34.39 34.42 2,750,519 +0.02(+0.06%)
Nov 04, 2004 34.39 34.50 34.27 34.40 4,957,311 +0.01(+0.04%)
Nov 03, 2004 33.91 34.76 33.91 34.39 6,347,339 +1.34(+4.07%)
Nov 02, 2004 33.66 33.92 32.83 33.05 3,212,976 -0.50(-1.49%)
Nov 01, 2004 33.21 33.75 32.93 33.55 3,183,437 +0.44(+1.31%)
Oct 29, 2004 33.46 33.56 33.03 33.11 2,525,932 -0.31(-0.94%)
Oct 28, 2004 32.95 33.62 32.95 33.43 2,361,517 +0.31(+0.95%)
Oct 27, 2004 32.32 33.27 32.32 33.11 3,237,044 +0.67(+2.05%)
Oct 26, 2004 31.90 32.56 31.86 32.45 2,238,518 +0.49(+1.54%)
Oct 25, 2004 31.96 32.13 31.90 31.95 2,290,406 -0.17(-0.52%)
Oct 22, 2004 32.29 32.45 32.06 32.12 1,850,610 -0.15(-0.48%)
Oct 21, 2004 32.01 32.41 31.96 32.27 2,181,316 +0.27(+0.84%)
Oct 20, 2004 32.12 32.18 31.70 32.00 2,490,924 -0.10(-0.32%)
Oct 19, 2004 32.41 32.68 32.08 32.11 2,032,217 -0.29(-0.89%)
Oct 18, 2004 32.76 32.76 32.32 32.40 2,041,438 -0.47(-1.44%)
Oct 15, 2004 32.82 33.02 32.68 32.87 1,946,259 +0.17(+0.53%)
Oct 14, 2004 33.12 33.12 32.50 32.70 2,034,718 -0.36(-1.08%)
Oct 13, 2004 33.28 33.44 32.88 33.05 1,680,100 -0.22(-0.65%)
Oct 12, 2004 33.16 33.28 33.14 33.27 1,986,268 +0.02(+0.06%)
Oct 11, 2004 33.11 33.41 33.11 33.25 1,507,870 -0.12(-0.35%)
Oct 08, 2004 33.41 33.62 33.27 33.37 1,664,158 -0.24(-0.72%)
Oct 07, 2004 33.78 33.91 33.50 33.61 1,517,716 -0.24(-0.72%)
Oct 06, 2004 34.07 34.07 33.63 33.85 1,507,557 -0.10(-0.28%)
Oct 05, 2004 33.87 33.96 33.67 33.95 1,863,270 +0.08(+0.25%)
Oct 04, 2004 34.36 34.41 33.82 33.87 2,498,113 -0.49(-1.43%)
Oct 01, 2004 33.72 34.36 33.62 34.36 3,880,796 +0.24(+0.69%)
Sep 30, 2004 34.01 34.42 34.01 34.12 3,557,904 +0.01(+0.02%)
Sep 29, 2004 34.05 34.25 33.94 34.12 2,819,442 -0.09(-0.26%)
Sep 28, 2004 33.98 34.33 33.79 34.21 2,458,259 +0.12(+0.34%)
Sep 27, 2004 33.98 34.33 33.90 34.09 2,336,511 +0.00(+0.00%)
Sep 24, 2004 33.53 34.20 33.53 34.09 2,768,336 +0.51(+1.50%)
Sep 23, 2004 33.74 33.85 33.39 33.59 2,069,101 -0.11(-0.32%)
Sep 22, 2004 34.05 34.05 33.60 33.69 3,607,917 -0.47(-1.37%)
Sep 21, 2004 33.82 34.24 33.76 34.16 2,566,880 +0.33(+0.96%)
Sep 20, 2004 33.78 33.98 33.51 33.83 1,753,555 -0.19(-0.56%)
Sep 17, 2004 33.46 34.11 33.46 34.03 3,217,039 +0.57(+1.70%)
Sep 16, 2004 33.27 33.55 33.24 33.46 2,384,022 +0.31(+0.95%)
Sep 15, 2004 32.73 33.21 32.71 33.14 2,664,716 +0.06(+0.19%)
Sep 14, 2004 32.50 33.58 32.48 33.08 3,333,943 +0.70(+2.15%)
Sep 13, 2004 32.15 32.80 32.15 32.38 2,914,934 +0.25(+0.78%)
Sep 10, 2004 32.29 32.29 31.99 32.13 2,969,322 -0.16(-0.50%)
Sep 09, 2004 32.28 32.56 32.24 32.29 3,687,467 -0.11(-0.34%)
Sep 08, 2004 32.89 32.92 32.38 32.40 3,257,987 -0.49(-1.48%)
Sep 07, 2004 33.02 33.32 32.81 32.89 2,050,659 +0.03(+0.10%)
Sep 03, 2004 33.02 33.23 32.86 32.86 1,678,068 -0.12(-0.37%)
Sep 02, 2004 32.86 33.06 32.74 32.98 2,084,261 +0.03(+0.08%)
Sep 01, 2004 33.05 33.16 32.67 32.95 1,966,732 -0.10(-0.29%)
Aug 31, 2004 32.93 33.05 32.63 33.05 2,047,846 +0.20(+0.60%)
Aug 30, 2004 32.73 33.24 32.73 32.85 1,641,340 -0.19(-0.56%)
Aug 27, 2004 33.05 33.18 32.86 33.04 1,510,527 -0.02(-0.06%)
Aug 26, 2004 32.95 33.15 32.73 33.05 1,613,364 -0.19(-0.56%)
Aug 25, 2004 32.63 33.44 32.63 33.24 2,073,634 +0.28(+0.85%)
Aug 24, 2004 32.95 33.02 32.78 32.96 1,639,933 +0.10(+0.31%)
Aug 23, 2004 32.82 33.17 32.79 32.86 1,946,728 -0.04(-0.12%)
Aug 20, 2004 32.70 32.91 32.49 32.89 1,477,081 +0.13(+0.41%)
Aug 19, 2004 32.66 32.83 32.57 32.76 1,776,686 -0.04(-0.12%)
Aug 18, 2004 32.76 32.81 32.57 32.80 2,581,102 -0.12(-0.35%)
Aug 17, 2004 32.98 33.09 32.82 32.91 1,862,488 -0.03(-0.08%)
Aug 16, 2004 32.73 33.22 32.72 32.94 2,416,687 +0.28(+0.84%)
Aug 13, 2004 32.51 32.75 32.47 32.66 1,780,749 +0.16(+0.49%)
Aug 12, 2004 32.73 33.12 32.36 32.50 2,866,485 -0.72(-2.16%)
Aug 11, 2004 33.18 33.47 33.01 33.22 1,995,333 -0.05(-0.15%)
Aug 10, 2004 33.08 33.30 33.03 33.27 2,016,745 +0.20(+0.60%)
Aug 09, 2004 33.34 33.46 33.02 33.07 1,937,194 -0.13(-0.39%)
Aug 06, 2004 33.85 33.94 33.10 33.20 2,367,143 -0.74(-2.19%)
Aug 05, 2004 34.07 34.21 33.94 33.94 2,372,926 -0.20(-0.58%)
Aug 04, 2004 33.91 34.25 33.85 34.14 1,479,269 +0.23(+0.68%)
Aug 03, 2004 34.23 34.23 33.83 33.91 1,902,185 -0.44(-1.29%)
Aug 02, 2004 33.66 34.47 33.62 34.35 3,576,034 +0.70(+2.07%)
Jul 30, 2004 34.04 34.14 33.53 33.66 2,070,664 -0.10(-0.28%)
Jul 29, 2004 34.37 34.68 33.67 33.75 3,037,152 -0.61(-1.77%)
Jul 28, 2004 33.85 34.48 33.84 34.36 1,843,265 +0.28(+0.81%)
Jul 27, 2004 33.94 34.19 33.62 34.08 1,497,086 +0.04(+0.11%)
Jul 26, 2004 34.07 34.17 33.88 34.05 1,856,080 -0.05(-0.15%)
Jul 23, 2004 34.10 34.41 33.80 34.10 1,653,687 -0.07(-0.21%)
Jul 22, 2004 34.71 34.84 34.14 34.17 3,534,461 -0.70(-2.02%)
Jul 21, 2004 35.00 35.22 34.63 34.87 2,426,689 +0.04(+0.11%)
Jul 20, 2004 34.48 34.90 34.39 34.83 2,090,044 +0.36(+1.04%)
Jul 19, 2004 34.55 34.74 34.40 34.47 1,354,395 +0.06(+0.19%)
Jul 16, 2004 34.42 34.60 34.20 34.41 1,688,852 +0.25(+0.73%)
Jul 15, 2004 34.17 34.48 33.99 34.16 1,617,428 -0.10(-0.30%)
Jul 14, 2004 34.58 34.71 34.20 34.26 3,035,120 -0.31(-0.91%)
Jul 13, 2004 34.90 34.94 34.48 34.58 2,345,263 -0.42(-1.19%)
Jul 12, 2004 34.87 35.04 34.75 34.99 1,937,507 +0.12(+0.35%)
Jul 09, 2004 34.87 35.01 34.69 34.87 2,543,749 +0.28(+0.81%)
Jul 08, 2004 34.46 34.75 34.42 34.59 2,642,836 -0.06(-0.17%)
Jul 07, 2004 34.17 34.65 34.10 34.65 2,506,709 +0.45(+1.31%)
Jul 06, 2004 33.88 34.28 33.87 34.20 2,001,741 +0.13(+0.39%)
Jul 02, 2004 34.30 34.31 33.89 34.07 1,569,916 -0.29(-0.84%)
Jul 01, 2004 34.30 34.40 34.11 34.35 2,260,398 -0.01(-0.02%)
Jun 30, 2004 34.01 34.52 34.01 34.36 2,093,795 +0.16(+0.47%)
Jun 29, 2004 33.69 34.39 33.62 34.20 1,959,074 +0.42(+1.23%)
Jun 28, 2004 33.91 34.14 33.69 33.78 2,637,522 -0.14(-0.42%)
Jun 25, 2004 33.85 33.97 33.76 33.92 2,555,783 +0.01(+0.04%)
Jun 24, 2004 33.93 34.07 33.80 33.91 1,968,139 -0.12(-0.34%)
Jun 23, 2004 33.59 34.13 33.57 34.03 1,819,352 +0.37(+1.10%)
Jun 22, 2004 33.52 33.91 33.47 33.66 2,017,370 +16.85(+100.30%)
Jun 21, 2004 16.97 16.97 16.78 16.80 1,846,703 -0.17(-1.01%)
Jun 18, 2004 16.87 17.00 16.84 16.97 3,936,591 +0.11(+0.63%)
Jun 17, 2004 16.98 16.99 16.80 16.87 2,785,058 -0.12(-0.70%)
Jun 16, 2004 16.78 17.01 16.78 16.98 2,299,314 +0.20(+1.18%)
Jun 15, 2004 16.83 16.87 16.72 16.79 1,775,435 -0.00(-0.03%)
Jun 14, 2004 16.79 16.92 16.74 16.79 1,904,217 -0.05(-0.31%)
Jun 10, 2004 16.86 16.86 16.76 16.84 1,851,392 +0.07(+0.40%)
Jun 09, 2004 16.80 16.97 16.78 16.78 2,663,466 -0.04(-0.24%)
Jun 08, 2004 16.77 16.82 16.70 16.82 2,738,797 +0.02(+0.12%)
Jun 07, 2004 16.64 16.80 16.62 16.80 1,926,723 +0.16(+0.98%)
Jun 04, 2004 16.64 16.70 16.58 16.63 1,513,809 +0.01(+0.08%)
Jun 03, 2004 16.70 16.70 16.59 16.62 2,178,972 -0.06(-0.35%)
Jun 02, 2004 16.53 16.74 16.53 16.68 2,266,494 +0.15(+0.89%)
Jun 01, 2004 16.47 16.58 16.36 16.53 2,332,447 +0.04(+0.21%)
May 28, 2004 16.64 16.64 16.47 16.50 2,237,737 -0.14(-0.84%)
May 27, 2004 16.38 16.64 16.38 16.64 2,591,261 +0.28(+1.71%)
May 26, 2004 16.34 16.45 16.29 16.36 2,913,215 -0.04(-0.23%)
May 25, 2004 15.97 16.44 15.97 16.39 3,278,305 +0.36(+2.26%)
May 24, 2004 16.06 16.19 15.87 16.03 2,594,074 +0.03(+0.17%)
May 21, 2004 15.98 16.06 15.95 16.00 2,710,665 +0.10(+0.60%)
May 20, 2004 15.85 15.93 15.74 15.91 2,401,214 -0.06(-0.35%)
May 19, 2004 16.06 16.17 15.95 15.96 2,238,987 -0.02(-0.13%)
May 18, 2004 15.86 16.02 15.75 15.98 2,631,271 +0.16(+1.00%)
May 17, 2004 15.92 15.93 15.77 15.83 2,477,795 -0.12(-0.76%)
May 14, 2004 15.98 16.07 15.86 15.95 2,647,525 -0.03(-0.17%)
May 13, 2004 15.90 16.05 15.89 15.98 2,857,889 +0.14(+0.91%)
May 12, 2004 15.75 15.86 15.60 15.83 3,186,720 +0.24(+1.56%)
May 11, 2004 15.76 15.77 15.52 15.59 2,692,848 -0.17(-1.07%)
May 10, 2004 15.91 15.93 15.67 15.76 2,173,346 -0.22(-1.37%)
May 07, 2004 15.97 16.04 15.94 15.98 1,871,397 -0.04(-0.23%)
May 06, 2004 16.31 16.32 16.01 16.01 2,802,875 -0.02(-0.10%)
May 05, 2004 15.93 16.13 15.92 16.03 2,172,095 +0.10(+0.61%)
May 04, 2004 16.00 16.00 15.69 15.93 3,298,309 -0.06(-0.36%)
May 03, 2004 15.88 16.03 15.86 15.99 2,480,296 +0.11(+0.71%)
Apr 30, 2004 15.78 15.93 15.76 15.88 2,249,927 +0.07(+0.45%)
Apr 29, 2004 15.86 15.93 15.77 15.81 1,713,233 +0.07(+0.42%)
Apr 28, 2004 15.90 15.90 15.74 15.74 2,183,348 -0.18(-1.12%)
Apr 27, 2004 15.85 16.01 15.85 15.92 3,207,350 +0.06(+0.38%)
Apr 26, 2004 15.94 15.95 15.85 15.86 1,962,356 -0.08(-0.51%)
Apr 23, 2004 16.05 16.08 15.84 15.94 2,181,160 -0.14(-0.86%)
Apr 22, 2004 15.68 16.08 15.64 16.08 4,184,777 +0.37(+2.38%)
Apr 21, 2004 15.68 15.72 15.50 15.70 2,612,203 +0.07(+0.47%)
Apr 20, 2004 15.88 15.95 15.63 15.63 2,383,710 -0.21(-1.31%)
Apr 19, 2004 15.92 15.99 15.81 15.84 2,353,390 -0.28(-1.74%)
Apr 16, 2004 16.11 16.14 16.03 16.12 1,602,893 +0.08(+0.48%)
Apr 15, 2004 16.14 16.20 15.95 16.04 1,629,150 -0.08(-0.48%)
Apr 14, 2004 16.04 16.16 16.04 16.12 1,280,939 +0.04(+0.27%)
Apr 13, 2004 16.19 16.24 16.03 16.07 1,603,206 -0.06(-0.36%)
Apr 12, 2004 16.11 16.23 16.10 16.13 1,257,183 +0.04(+0.25%)
Apr 08, 2004 16.20 16.22 16.09 16.09 1,702,605 -0.04(-0.24%)
Apr 07, 2004 16.19 16.29 16.13 16.13 2,778,807 -0.08(-0.46%)
Apr 06, 2004 16.10 16.23 15.99 16.20 2,128,647 +0.05(+0.29%)
Apr 05, 2004 15.88 16.16 15.84 16.16 2,166,156 +0.27(+1.70%)
Apr 02, 2004 15.81 16.00 15.76 15.89 1,882,024 +0.15(+0.98%)
Apr 01, 2004 15.75 15.87 15.69 15.73 1,691,352 -0.01(-0.06%)
Mar 31, 2004 15.60 15.80 15.54 15.74 1,756,993 +0.12(+0.79%)
Mar 30, 2004 15.46 15.64 15.46 15.62 2,581,258 +0.14(+0.88%)
Mar 29, 2004 15.52 15.56 15.46 15.48 1,626,962 -0.03(-0.20%)
Mar 26, 2004 15.45 15.57 15.45 15.51 1,967,983 +0.00(+0.03%)
Mar 25, 2004 15.56 15.64 15.51 15.51 2,501,551 -0.05(-0.32%)
Mar 24, 2004 15.57 15.58 15.36 15.56 2,724,106 +0.01(+0.04%)
Mar 23, 2004 15.56 15.72 15.52 15.55 1,676,349 -0.04(-0.25%)
Mar 22, 2004 15.29 15.59 15.29 15.59 2,847,574 +0.16(+1.07%)
Mar 19, 2004 15.49 15.60 15.43 15.43 2,671,280 -0.07(-0.42%)
Mar 18, 2004 15.51 15.60 15.46 15.49 2,842,573 +0.03(+0.18%)
Mar 17, 2004 15.45 15.49 15.39 15.46 2,166,782 +0.02(+0.13%)
Mar 16, 2004 15.53 15.55 15.30 15.44 3,354,261 -0.09(-0.57%)
Mar 15, 2004 15.39 15.60 15.37 15.53 2,544,999 +0.10(+0.67%)
Mar 12, 2004 15.41 15.52 15.32 15.43 3,842,193 -0.02(-0.16%)
Mar 11, 2004 15.60 15.65 15.45 15.45 3,940,655 -0.21(-1.34%)
Mar 10, 2004 15.64 15.70 15.52 15.66 3,566,500 +0.12(+0.78%)
Mar 09, 2004 15.44 15.58 15.36 15.54 3,395,208 +0.06(+0.38%)
Mar 08, 2004 15.64 15.77 15.48 15.48 2,468,418 -0.17(-1.07%)
Mar 05, 2004 15.48 15.73 15.48 15.65 2,770,055 +0.02(+0.13%)
Mar 04, 2004 15.90 15.94 15.51 15.63 4,958,405 -0.29(-1.81%)
Mar 03, 2004 15.95 15.99 15.84 15.92 3,502,109 -0.05(-0.31%)
Mar 02, 2004 16.31 16.36 15.96 15.97 3,189,845 -0.38(-2.31%)
Mar 01, 2004 16.29 16.44 16.29 16.34 2,012,681 +0.17(+1.05%)
Feb 27, 2004 16.23 16.40 16.17 16.17 2,511,866 -0.05(-0.33%)
Feb 26, 2004 16.24 16.24 16.16 16.23 2,970,104 -0.08(-0.51%)
Feb 25, 2004 15.96 16.39 15.96 16.31 3,213,914 +0.26(+1.61%)
Feb 24, 2004 16.24 16.35 15.84 16.05 4,132,264 -0.26(-1.57%)
Feb 23, 2004 16.64 16.68 16.07 16.31 3,458,974 -0.36(-2.19%)
Feb 20, 2004 16.78 16.82 16.61 16.67 2,222,420 +0.00(+0.02%)
Feb 19, 2004 16.60 16.78 16.59 16.67 1,909,531 +0.07(+0.40%)
Feb 18, 2004 16.69 16.79 16.60 16.60 2,586,885 -0.07(-0.41%)
Feb 17, 2004 16.52 16.70 16.52 16.67 2,123,021 +0.09(+0.54%)
Feb 13, 2004 16.58 16.67 16.55 16.58 2,305,566 +0.00(+0.00%)
Feb 12, 2004 16.62 16.64 16.50 16.58 2,068,632 -0.04(-0.27%)
Feb 11, 2004 16.50 16.67 16.41 16.62 3,361,450 +0.14(+0.83%)
Feb 10, 2004 16.36 16.54 16.26 16.49 2,649,088 +0.08(+0.48%)
Feb 09, 2004 16.42 16.45 16.24 16.41 2,326,508 -0.01(-0.04%)
Feb 06, 2004 16.21 16.45 16.21 16.42 2,923,530 +0.24(+1.49%)
Feb 05, 2004 15.88 16.23 15.88 16.17 3,312,375 +0.32(+2.03%)
Feb 04, 2004 15.68 16.07 15.68 15.85 3,598,071 +0.18(+1.12%)
Feb 03, 2004 15.78 15.81 15.61 15.68 2,640,648 -0.03(-0.19%)
Feb 02, 2004 15.56 16.04 15.55 15.71 3,621,514 +0.24(+1.53%)
Jan 30, 2004 15.75 15.76 15.41 15.47 3,313,001 -0.32(-2.02%)
Jan 29, 2004 15.83 15.87 15.74 15.79 3,178,280 -0.03(-0.16%)
Jan 28, 2004 16.01 16.05 15.79 15.81 1,688,227 -0.19(-1.21%)
Jan 27, 2004 16.15 16.15 15.92 16.01 1,901,404 -0.16(-1.00%)
Jan 26, 2004 15.94 16.23 15.90 16.17 2,750,988 +0.23(+1.47%)
Jan 23, 2004 16.07 16.10 15.86 15.94 1,519,123 -0.11(-0.70%)
Jan 22, 2004 16.14 16.14 15.99 16.05 2,085,512 -0.06(-0.40%)
Jan 21, 2004 16.00 16.15 15.87 16.11 2,225,546 +0.12(+0.72%)
Jan 20, 2004 16.04 16.11 15.94 16.00 4,164,147 -0.05(-0.29%)
Jan 16, 2004 15.83 16.04 15.80 16.04 3,922,838 +0.25(+1.58%)
Jan 15, 2004 15.80 15.98 15.74 15.79 2,852,888 -0.00(-0.02%)
Jan 14, 2004 15.66 15.83 15.63 15.80 2,908,526 +0.19(+1.23%)
Jan 13, 2004 15.52 15.66 15.50 15.60 2,595,949 +0.09(+0.57%)
Jan 12, 2004 15.53 15.54 15.45 15.52 3,287,369 +0.02(+0.10%)
Jan 09, 2004 15.42 15.62 15.36 15.50 3,209,225 +0.00(+0.02%)
Jan 08, 2004 15.43 15.60 15.41 15.50 2,020,808 +0.06(+0.37%)
Jan 07, 2004 15.29 15.53 15.24 15.44 2,967,291 +0.15(+0.95%)
Jan 06, 2004 15.21 15.32 15.20 15.29 2,386,836 +0.08(+0.55%)
Jan 05, 2004 15.12 15.21 15.01 15.21 3,049,186 +0.07(+0.43%)
Jan 02, 2004 15.25 15.30 15.01 15.15 2,619,393 -0.15(-0.96%)
Dec 31, 2003 15.19 15.30 15.12 15.29 2,075,509 +0.10(+0.66%)
Dec 30, 2003 15.23 15.25 15.14 15.19 2,280,247 -0.01(-0.07%)
Dec 29, 2003 15.13 15.22 15.11 15.20 2,315,568 +0.09(+0.60%)
Dec 26, 2003 15.08 15.12 15.06 15.11 1,052,133 +0.05(+0.34%)
Dec 24, 2003 14.80 15.06 14.79 15.06 2,121,458 +0.26(+1.73%)
Dec 23, 2003 14.89 14.92 14.79 14.80 4,062,560 -0.14(-0.96%)
Dec 22, 2003 14.91 15.00 14.88 14.95 3,244,859 +0.07(+0.47%)
Dec 19, 2003 15.00 15.00 14.87 14.88 3,351,135 -0.03(-0.19%)
Dec 18, 2003 14.81 14.93 14.75 14.91 3,755,297 +0.06(+0.40%)
Dec 17, 2003 14.85 14.88 14.76 14.85 3,102,011 -0.01(-0.04%)
Dec 16, 2003 14.71 14.90 14.71 14.85 1,951,104 +0.18(+1.23%)
Dec 15, 2003 14.95 15.01 14.67 14.67 2,829,444 -0.28(-1.85%)
Dec 12, 2003 14.95 15.00 14.85 14.95 1,009,622 +0.00(+0.03%)
Dec 11, 2003 14.92 15.02 14.85 14.95 1,964,232 +0.02(+0.12%)
Dec 10, 2003 14.90 15.00 14.87 14.93 1,340,641 +0.02(+0.14%)
Dec 09, 2003 15.12 15.15 14.79 14.91 2,639,085 -0.18(-1.18%)
Dec 08, 2003 14.89 15.12 14.84 15.08 2,269,619 +0.20(+1.33%)
Dec 05, 2003 15.00 15.00 14.81 14.89 2,174,283 -0.21(-1.38%)
Dec 04, 2003 15.07 15.13 14.86 15.09 4,902,141 +0.40(+2.70%)
Dec 03, 2003 14.75 14.75 14.70 14.70 2,336,198 +0.05(+0.34%)
Dec 02, 2003 14.72 14.73 14.61 14.65 2,657,840 -0.14(-0.92%)
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.