Northrop Grumman (NY: NOC )

520.89 -0.74 (-0.14%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.24 37.43 37.43 37.43 1,422,143 -0.66(-1.72%)
Dec 30, 2009 37.90 38.32 37.87 38.09 1,172,330 -0.01(-0.02%)
Dec 29, 2009 38.20 38.42 38.04 38.10 1,561,162 +0.01(+0.02%)
Dec 28, 2009 37.51 38.09 37.51 38.09 2,142,111 +0.53(+1.41%)
Dec 24, 2009 37.49 37.73 37.49 37.56 347,731 +0.11(+0.30%)
Dec 23, 2009 37.61 37.75 37.34 37.45 1,812,812 -0.16(-0.43%)
Dec 22, 2009 37.88 38.07 37.53 37.61 1,673,366 -0.07(-0.18%)
Dec 21, 2009 37.53 37.96 37.53 37.68 1,884,795 +0.33(+0.88%)
Dec 18, 2009 37.43 37.59 37.11 37.35 4,711,861 +0.21(+0.56%)
Dec 17, 2009 37.19 37.34 36.99 37.14 3,133,095 -0.29(-0.79%)
Dec 16, 2009 37.46 37.65 37.21 37.43 2,730,993 +0.03(+0.07%)
Dec 15, 2009 37.96 37.96 37.29 37.41 2,500,865 -0.55(-1.45%)
Dec 14, 2009 37.19 38.19 37.19 37.96 3,503,148 +0.99(+2.67%)
Dec 11, 2009 36.91 37.25 36.87 36.97 2,836,419 +0.25(+0.68%)
Dec 10, 2009 36.55 36.89 36.54 36.72 2,598,894 +0.26(+0.72%)
Dec 09, 2009 36.80 37.03 36.13 36.46 3,195,767 -0.41(-1.11%)
Dec 08, 2009 37.34 37.48 36.72 36.87 3,464,002 -0.73(-1.94%)
Dec 07, 2009 37.37 37.79 37.37 37.60 2,313,851 +0.14(+0.38%)
Dec 04, 2009 37.27 37.99 37.01 37.46 6,273,792 +0.66(+1.78%)
Dec 03, 2009 37.20 37.49 36.78 36.80 3,026,658 -0.24(-0.65%)
Dec 02, 2009 36.84 37.53 36.84 37.05 3,072,630 +0.01(+0.02%)
Dec 01, 2009 36.80 37.22 36.80 37.04 4,635,179 +0.31(+0.84%)
Nov 30, 2009 36.93 36.93 36.45 36.73 2,974,902 -0.13(-0.36%)
Nov 27, 2009 36.80 37.05 36.25 36.86 1,265,782 -0.60(-1.61%)
Nov 25, 2009 37.51 37.56 37.24 37.47 1,805,907 +0.23(+0.61%)
Nov 24, 2009 37.23 37.35 36.89 37.24 1,956,375 -0.07(-0.18%)
Nov 23, 2009 36.79 37.36 36.79 37.31 1,871,017 +0.70(+1.91%)
Nov 20, 2009 36.27 36.66 36.14 36.61 2,643,704 +0.33(+0.92%)
Nov 19, 2009 36.99 37.03 36.06 36.28 3,224,966 -0.68(-1.84%)
Nov 18, 2009 37.29 37.39 36.75 36.95 2,901,269 -0.34(-0.91%)
Nov 17, 2009 37.22 37.39 37.05 37.29 2,047,890 +0.01(+0.04%)
Nov 16, 2009 36.94 37.58 36.80 37.28 4,131,570 +0.49(+1.34%)
Nov 13, 2009 36.40 36.94 36.26 36.79 3,411,838 +0.44(+1.21%)
Nov 12, 2009 36.49 36.56 36.18 36.35 3,130,826 -0.14(-0.38%)
Nov 11, 2009 36.10 36.56 36.02 36.49 3,637,116 +0.57(+1.59%)
Nov 10, 2009 35.74 36.01 35.66 35.92 3,713,112 +0.02(+0.06%)
Nov 09, 2009 35.65 36.04 35.42 35.90 4,294,786 +1.04(+2.98%)
Nov 06, 2009 34.40 34.89 33.84 34.86 3,771,641 +0.41(+1.20%)
Nov 05, 2009 33.81 34.46 33.77 34.44 4,975,163 +0.85(+2.52%)
Nov 04, 2009 33.49 34.06 33.31 33.60 4,120,994 +0.24(+0.72%)
Nov 03, 2009 33.66 33.66 33.03 33.36 4,743,448 -0.29(-0.85%)
Nov 02, 2009 33.45 33.83 33.29 33.65 3,597,488 +0.28(+0.84%)
Oct 30, 2009 33.49 34.01 33.33 33.37 4,708,646 -0.30(-0.89%)
Oct 29, 2009 33.54 33.72 33.21 33.67 4,172,267 +0.13(+0.38%)
Oct 28, 2009 33.85 34.07 33.52 33.54 4,650,790 -0.34(-1.00%)
Oct 27, 2009 33.83 34.07 33.65 33.88 5,756,401 +0.17(+0.51%)
Oct 26, 2009 33.18 34.05 33.09 33.71 6,129,510 +0.65(+1.97%)
Oct 23, 2009 33.09 33.17 32.85 33.05 3,751,734 -0.22(-0.66%)
Oct 22, 2009 32.90 33.33 32.84 33.27 3,286,315 +0.27(+0.81%)
Oct 21, 2009 34.35 34.40 32.95 33.01 6,499,243 -0.13(-0.40%)
Oct 20, 2009 33.04 33.19 33.01 33.14 6,227,825 -0.93(-2.73%)
Oct 19, 2009 33.97 34.32 33.71 34.07 3,884,423 +0.26(+0.77%)
Oct 16, 2009 33.63 33.94 33.43 33.81 4,581,070 -0.17(-0.49%)
Oct 15, 2009 34.03 34.15 33.73 33.98 3,837,517 -0.07(-0.20%)
Oct 14, 2009 34.03 34.21 33.77 34.05 3,806,387 +0.18(+0.53%)
Oct 13, 2009 33.89 34.04 33.67 33.87 2,838,773 -0.13(-0.39%)
Oct 12, 2009 34.31 34.33 33.86 34.00 1,597,566 -0.11(-0.33%)
Oct 09, 2009 33.45 34.11 33.45 34.11 2,213,350 +0.45(+1.34%)
Oct 08, 2009 33.85 34.19 33.61 33.66 5,207,646 +0.09(+0.28%)
Oct 07, 2009 33.84 33.95 33.43 33.57 3,088,272 -0.33(-0.96%)
Oct 06, 2009 33.68 33.92 33.59 33.89 2,879,778 +0.30(+0.89%)
Oct 05, 2009 33.57 33.77 33.25 33.59 3,452,985 +0.19(+0.58%)
Oct 02, 2009 33.53 34.09 33.26 33.40 5,069,841 +0.07(+0.20%)
Oct 01, 2009 34.27 34.39 33.27 33.33 4,982,469 -1.11(-3.23%)
Sep 30, 2009 35.24 35.24 34.24 34.44 3,249,883 -0.67(-1.90%)
Sep 29, 2009 34.47 35.38 34.47 35.11 4,226,188 +0.74(+2.15%)
Sep 28, 2009 33.96 34.60 33.96 34.37 2,416,900 +0.43(+1.25%)
Sep 25, 2009 33.84 34.18 33.72 33.95 1,844,054 -0.02(-0.06%)
Sep 24, 2009 34.33 34.34 33.93 33.97 3,025,785 -0.35(-1.01%)
Sep 23, 2009 34.28 34.77 34.15 34.31 3,883,941 +0.16(+0.47%)
Sep 22, 2009 34.25 34.30 33.87 34.15 3,137,648 +0.02(+0.06%)
Sep 21, 2009 34.19 34.48 34.03 34.13 3,256,118 -0.36(-1.04%)
Sep 18, 2009 33.76 34.60 33.63 34.49 6,126,706 +0.80(+2.37%)
Sep 17, 2009 33.11 33.91 32.84 33.69 6,537,993 +1.05(+3.23%)
Sep 16, 2009 33.11 33.25 32.51 32.64 3,457,655 -0.31(-0.95%)
Sep 15, 2009 32.61 33.05 32.43 32.95 2,650,744 +0.15(+0.47%)
Sep 14, 2009 32.51 32.86 32.36 32.80 3,340,609 +0.19(+0.57%)
Sep 11, 2009 32.60 32.73 32.35 32.61 2,687,260 +0.15(+0.45%)
Sep 10, 2009 32.23 32.49 32.05 32.47 2,571,739 +0.11(+0.35%)
Sep 09, 2009 32.33 32.69 32.26 32.35 3,468,999 -0.05(-0.16%)
Sep 08, 2009 32.56 32.60 32.25 32.41 3,675,288 +0.00(+0.00%)
Sep 04, 2009 31.82 32.41 31.75 32.41 3,660,002 +0.50(+1.56%)
Sep 03, 2009 31.95 32.19 31.59 31.91 2,784,339 +0.02(+0.06%)
Sep 02, 2009 32.37 32.41 31.65 31.89 3,409,271 -0.60(-1.84%)
Sep 01, 2009 32.44 32.89 32.12 32.49 4,642,131 +0.00(+0.00%)
Aug 31, 2009 32.26 32.64 32.12 32.49 2,889,557 -0.03(-0.10%)
Aug 28, 2009 33.05 33.05 32.33 32.52 2,058,041 -0.31(-0.95%)
Aug 27, 2009 32.96 33.17 32.47 32.83 3,175,962 +0.54(+1.69%)
Aug 26, 2009 32.67 32.73 32.07 32.29 4,122,603 -0.30(-0.93%)
Aug 25, 2009 32.96 33.00 32.55 32.59 3,229,083 -0.13(-0.40%)
Aug 24, 2009 33.02 33.08 32.40 32.73 3,721,262 -0.26(-0.80%)
Aug 21, 2009 31.91 33.02 31.56 32.99 4,799,983 +1.49(+4.74%)
Aug 20, 2009 31.73 31.85 31.32 31.50 3,532,878 -0.12(-0.38%)
Aug 19, 2009 31.00 31.68 31.00 31.62 4,653,081 +0.39(+1.25%)
Aug 18, 2009 30.90 31.34 30.72 31.23 3,670,784 +0.61(+1.98%)
Aug 17, 2009 31.01 31.03 30.48 30.62 3,627,608 -0.66(-2.11%)
Aug 14, 2009 31.59 31.89 30.92 31.28 3,263,664 -0.37(-1.17%)
Aug 13, 2009 31.74 31.83 31.33 31.65 3,680,426 -0.07(-0.21%)
Aug 12, 2009 30.64 31.95 30.59 31.71 3,800,592 +0.92(+3.00%)
Aug 11, 2009 31.16 31.54 30.76 30.79 3,668,096 -0.63(-2.02%)
Aug 10, 2009 31.75 31.75 31.15 31.42 3,066,006 -0.38(-1.18%)
Aug 07, 2009 31.13 32.07 30.92 31.80 4,019,331 +0.77(+2.49%)
Aug 06, 2009 30.90 31.52 30.76 31.03 3,282,347 +0.20(+0.64%)
Aug 05, 2009 30.81 30.94 30.41 30.83 4,322,773 -0.05(-0.15%)
Aug 04, 2009 30.40 30.97 30.26 30.88 4,389,450 +0.47(+1.54%)
Aug 03, 2009 29.71 30.49 29.38 30.41 4,963,093 +0.97(+3.30%)
Jul 31, 2009 30.03 30.36 29.40 29.44 4,233,341 -0.57(-1.89%)
Jul 30, 2009 30.00 30.43 29.83 30.00 3,557,701 +0.32(+1.07%)
Jul 29, 2009 28.75 29.73 28.75 29.69 4,388,734 +0.74(+2.55%)
Jul 28, 2009 28.49 29.05 28.33 28.95 4,370,802 +0.39(+1.36%)
Jul 27, 2009 28.58 28.98 28.25 28.56 4,251,932 -0.42(-1.46%)
Jul 24, 2009 29.53 29.91 28.78 28.98 1,153 -1.56(-5.12%)
Jul 23, 2009 30.70 30.70 29.84 30.55 5,072,181 -0.57(-1.85%)
Jul 22, 2009 30.66 31.55 30.54 31.12 3,677,610 +0.01(+0.04%)
Jul 21, 2009 31.65 31.65 30.69 31.11 3,041,869 -0.32(-1.01%)
Jul 20, 2009 31.01 31.46 30.87 31.42 2,182,681 +0.43(+1.38%)
Jul 17, 2009 31.00 31.14 30.66 31.00 2,693,156 -0.11(-0.34%)
Jul 16, 2009 30.36 31.27 30.35 31.10 3,023,248 +0.71(+2.35%)
Jul 15, 2009 30.06 30.53 29.86 30.39 3,468,050 +0.53(+1.77%)
Jul 14, 2009 29.23 29.97 29.13 29.86 3,967,831 +0.63(+2.17%)
Jul 13, 2009 28.62 29.26 28.62 29.23 3,576,754 +0.65(+2.29%)
Jul 10, 2009 28.43 28.75 28.32 28.57 2,992,913 -0.06(-0.21%)
Jul 09, 2009 28.92 28.92 28.46 28.63 2,470,396 -0.17(-0.57%)
Jul 08, 2009 28.59 28.93 28.52 28.80 5,693,574 +0.25(+0.88%)
Jul 07, 2009 29.48 29.76 28.54 28.55 3,782,122 -1.05(-3.55%)
Jul 06, 2009 29.14 29.66 29.05 29.60 3,575,732 +0.25(+0.86%)
Jul 02, 2009 30.06 30.14 29.34 29.34 3,548,571 -1.09(-3.58%)
Jul 01, 2009 30.12 30.60 30.12 30.43 3,743,619 +0.27(+0.90%)
Jun 30, 2009 30.67 30.70 30.06 30.16 4,767,522 -0.63(-2.06%)
Jun 29, 2009 30.38 30.86 30.38 30.80 3,246,207 +0.45(+1.48%)
Jun 26, 2009 30.48 30.74 30.28 30.35 3,734,967 -0.28(-0.91%)
Jun 25, 2009 30.41 30.82 30.32 30.63 4,084,716 +0.98(+3.32%)
Jun 24, 2009 29.99 30.30 29.58 29.64 7,148,422 -0.24(-0.82%)
Jun 23, 2009 30.93 30.93 29.81 29.89 4,826,504 -0.91(-2.96%)
Jun 22, 2009 30.94 31.05 30.66 30.80 2,855,997 -0.31(-1.00%)
Jun 19, 2009 31.55 31.55 31.02 31.11 3,813,336 -0.17(-0.55%)
Jun 18, 2009 31.20 31.43 30.88 31.28 2,589,772 +0.17(+0.55%)
Jun 17, 2009 30.84 31.32 30.70 31.11 2,804,938 +0.17(+0.56%)
Jun 16, 2009 31.56 31.78 30.89 30.94 2,887,633 -0.59(-1.86%)
Jun 15, 2009 31.81 31.94 31.19 31.52 3,468,656 -0.65(-2.01%)
Jun 12, 2009 31.60 32.37 31.56 32.17 3,013,704 +0.36(+1.14%)
Jun 11, 2009 31.83 32.21 31.65 31.81 3,438,482 +0.18(+0.56%)
Jun 10, 2009 32.05 32.27 31.29 31.63 4,066,233 -0.29(-0.91%)
Jun 09, 2009 32.14 32.31 31.44 31.92 2,960,126 -0.24(-0.74%)
Jun 08, 2009 31.86 32.36 31.71 32.16 3,143,289 +0.21(+0.66%)
Jun 05, 2009 32.18 32.26 31.68 31.95 4,396,368 +0.13(+0.42%)
Jun 04, 2009 31.49 31.85 31.46 31.81 3,943,215 +0.40(+1.28%)
Jun 03, 2009 31.58 31.85 31.22 31.41 3,447,305 -0.47(-1.47%)
Jun 02, 2009 32.06 32.22 31.62 31.88 5,465,590 -0.19(-0.60%)
Jun 01, 2009 31.70 32.45 31.29 32.07 4,463,850 +0.63(+1.99%)
May 29, 2009 31.70 31.70 30.75 31.44 3,952,488 -0.22(-0.71%)
May 28, 2009 31.41 31.91 31.21 31.67 4,310,414 +0.24(+0.75%)
May 27, 2009 31.84 32.09 31.42 31.43 3,235,700 -0.66(-2.06%)
May 26, 2009 31.21 32.51 31.21 32.09 4,187,915 +0.64(+2.02%)
May 22, 2009 31.69 31.88 31.39 31.46 2,372,726 -0.07(-0.23%)
May 21, 2009 31.87 32.15 31.31 31.53 4,964,880 -0.67(-2.10%)
May 20, 2009 31.94 32.50 31.84 32.20 4,616,134 +0.58(+1.82%)
May 19, 2009 31.19 31.94 30.88 31.63 4,478,366 +0.39(+1.24%)
May 18, 2009 30.29 31.33 30.29 31.24 5,938,859 -0.26(-0.81%)
May 15, 2009 31.86 32.01 31.37 31.50 3,030,555 -0.48(-1.52%)
May 14, 2009 31.80 32.09 31.69 31.98 2,742,682 +0.29(+0.93%)
May 13, 2009 31.90 31.95 31.37 31.69 2,894,976 -0.67(-2.06%)
May 12, 2009 32.36 32.52 31.71 32.36 3,239,054 +0.07(+0.22%)
May 11, 2009 32.66 32.81 32.11 32.28 2,233,965 -0.82(-2.47%)
May 08, 2009 32.20 33.10 32.20 33.10 3,618,543 +1.11(+3.48%)
May 07, 2009 32.91 32.91 31.66 31.99 4,543,105 -0.90(-2.73%)
May 06, 2009 33.01 33.24 32.57 32.89 3,091,103 +0.17(+0.52%)
May 05, 2009 32.70 32.88 32.48 32.72 2,267,325 -0.02(-0.06%)
May 04, 2009 32.24 32.75 32.12 32.74 2,614,165 +0.42(+1.30%)
May 01, 2009 31.66 32.32 31.60 32.32 2,862,407 +0.65(+2.05%)
Apr 30, 2009 32.04 32.43 31.35 31.67 4,368,310 -0.18(-0.58%)
Apr 29, 2009 31.74 31.99 31.62 31.85 5,175,063 +0.24(+0.75%)
Apr 28, 2009 31.70 32.27 31.34 31.62 3,764,587 -0.34(-1.07%)
Apr 27, 2009 31.76 32.55 31.53 31.96 3,954,100 -0.05(-0.14%)
Apr 24, 2009 32.09 32.49 31.67 32.00 3,193,163 -0.01(-0.02%)
Apr 23, 2009 31.45 32.04 31.31 32.01 3,474,735 +0.71(+2.28%)
Apr 22, 2009 31.18 32.07 30.89 31.29 3,920,065 +0.01(+0.04%)
Apr 21, 2009 30.70 31.41 30.60 31.28 5,233,672 +0.50(+1.62%)
Apr 20, 2009 30.91 31.39 30.45 30.78 3,778,875 -0.53(-1.69%)
Apr 17, 2009 31.01 31.60 30.75 31.31 5,620,335 +0.41(+1.31%)
Apr 16, 2009 29.97 31.01 29.71 30.91 2,834,553 +1.04(+3.49%)
Apr 15, 2009 29.60 30.98 29.47 29.87 2,663,869 +0.43(+1.45%)
Apr 14, 2009 29.29 29.67 28.92 29.44 2,821,989 -0.04(-0.13%)
Apr 13, 2009 29.37 29.76 28.85 29.48 2,713,821 +0.18(+0.60%)
Apr 09, 2009 30.40 30.40 29.25 29.30 6,068,663 -0.21(-0.71%)
Apr 08, 2009 30.08 30.28 29.30 29.51 6,024,383 -0.51(-1.70%)
Apr 07, 2009 30.99 31.59 30.02 30.02 6,484,135 -1.38(-4.38%)
Apr 06, 2009 28.62 31.45 28.49 31.40 8,469,394 +2.59(+9.00%)
Apr 03, 2009 29.88 30.17 28.50 28.81 6,874,767 -1.10(-3.68%)
Apr 02, 2009 29.81 30.48 29.58 29.91 4,601,198 +0.68(+2.33%)
Apr 01, 2009 28.19 29.45 28.00 29.22 4,590,177 +0.64(+2.25%)
Mar 31, 2009 28.77 29.26 28.43 28.58 4,590,825 +0.10(+0.35%)
Mar 30, 2009 28.90 29.17 28.19 28.48 4,301,475 -1.47(-4.90%)
Mar 26, 2009 28.51 29.97 28.41 29.95 5,243,497 +1.49(+5.25%)
Mar 25, 2009 27.67 28.62 27.58 28.46 8,442,160 +0.81(+2.91%)
Mar 24, 2009 26.55 28.12 26.55 27.65 6,866,236 +0.88(+3.28%)
Mar 23, 2009 26.38 26.78 26.24 26.78 6,446,868 +1.68(+6.68%)
Mar 20, 2009 25.33 25.79 24.96 25.10 5,989,763 -0.26(-1.04%)
Mar 19, 2009 25.72 25.73 25.16 25.36 3,164,762 -0.06(-0.25%)
Mar 18, 2009 25.05 25.74 24.33 25.43 4,665,427 +0.28(+1.12%)
Mar 17, 2009 25.18 25.18 24.44 25.14 4,809,165 +0.09(+0.37%)
Mar 16, 2009 24.00 25.64 24.00 25.05 5,666,508 +1.10(+4.59%)
Mar 13, 2009 24.02 24.16 23.34 23.95 0 +0.08(+0.33%)
Mar 12, 2009 22.88 23.94 22.60 23.87 3,942,164 +1.00(+4.38%)
Mar 11, 2009 23.54 23.69 22.67 22.87 4,433,996 -0.47(-2.02%)
Mar 10, 2009 22.91 23.42 22.42 23.34 5,587,048 +0.84(+3.76%)
Mar 09, 2009 22.74 23.32 22.34 22.50 4,912,690 -0.12(-0.55%)
Mar 06, 2009 23.07 23.44 22.14 22.62 0 -0.29(-1.29%)
Mar 05, 2009 23.38 23.40 22.75 22.92 6,013,469 -0.88(-3.69%)
Mar 04, 2009 23.24 24.12 23.24 23.80 6,392,454 +0.58(+2.48%)
Mar 02, 2009 23.99 24.20 23.13 23.22 7,467,063 -1.25(-5.11%)
Feb 27, 2009 25.34 25.34 24.44 24.47 0 -1.35(-5.23%)
Feb 26, 2009 27.04 27.04 25.74 25.82 5,115,846 -0.79(-2.97%)
Feb 25, 2009 27.89 27.89 26.42 26.61 7,427,873 -1.36(-4.85%)
Feb 24, 2009 27.62 28.40 27.29 27.97 5,695,964 +0.51(+1.87%)
Feb 23, 2009 28.86 28.90 27.43 27.45 4,596,325 -1.39(-4.82%)
Feb 20, 2009 29.36 29.72 28.49 28.84 0 -0.67(-2.27%)
Feb 19, 2009 29.71 30.12 29.36 29.51 4,291,970 -0.02(-0.07%)
Feb 18, 2009 29.33 29.99 29.22 29.53 3,641,963 +0.32(+1.11%)
Feb 17, 2009 29.86 29.99 28.93 29.21 4,487,110 -1.43(-4.66%)
Feb 13, 2009 30.07 31.01 30.07 30.64 3,234,434 +0.54(+1.79%)
Feb 12, 2009 29.45 30.23 28.65 30.10 5,387,756 +0.84(+2.89%)
Feb 11, 2009 28.89 29.66 28.86 29.25 3,988,464 +0.34(+1.17%)
Feb 10, 2009 29.73 30.12 28.64 28.92 4,357,430 -1.21(-4.01%)
Feb 09, 2009 30.43 30.44 29.71 30.12 4,843,671 +0.14(+0.48%)
Feb 06, 2009 31.10 31.65 29.80 29.98 6,502,695 -1.13(-3.63%)
Feb 05, 2009 31.02 31.46 30.78 31.11 5,143,183 +0.01(+0.02%)
Feb 04, 2009 30.55 31.64 30.55 31.10 3,333,608 -0.44(-1.38%)
Feb 03, 2009 30.72 31.93 30.23 31.54 5,154,227 +1.28(+4.23%)
Feb 02, 2009 30.31 30.90 29.70 30.26 3,525,311 -0.98(-3.14%)
Jan 30, 2009 31.56 31.77 30.90 31.24 0 -0.21(-0.68%)
Jan 29, 2009 32.00 32.26 31.25 31.45 2,780,002 -0.82(-2.55%)
Jan 28, 2009 32.46 32.51 31.70 32.28 2,796,423 +0.52(+1.64%)
Jan 27, 2009 31.58 31.88 31.10 31.76 2,610,479 +0.40(+1.26%)
Jan 26, 2009 30.50 31.85 30.50 31.36 3,463,297 +0.78(+2.55%)
Jan 23, 2009 30.84 30.95 29.99 30.58 3,964,826 -0.63(-2.02%)
Jan 22, 2009 29.93 31.62 29.32 31.21 5,237,246 +0.06(+0.21%)
Jan 21, 2009 30.71 31.27 30.16 31.15 3,204,853 +0.66(+2.17%)
Jan 20, 2009 31.51 31.71 30.41 30.49 4,414,002 -1.08(-3.43%)
Jan 16, 2009 30.81 31.80 30.52 31.57 0 +1.22(+4.02%)
Jan 15, 2009 30.32 30.47 29.51 30.35 3,292,730 +0.03(+0.09%)
Jan 14, 2009 30.34 30.67 30.08 30.32 3,515,266 -0.40(-1.29%)
Jan 13, 2009 30.69 30.87 30.12 30.72 4,070,659 -0.13(-0.42%)
Jan 12, 2009 30.64 31.05 30.35 30.85 3,347,621 +0.09(+0.30%)
Jan 09, 2009 31.43 31.69 30.55 30.76 3,687,025 -0.56(-1.80%)
Jan 08, 2009 30.45 31.36 30.22 31.32 3,284,875 +0.71(+2.31%)
Jan 07, 2009 31.27 31.27 30.23 30.62 3,076,373 -0.86(-2.74%)
Jan 06, 2009 32.24 32.38 31.17 31.48 4,181,436 -0.53(-1.64%)
Jan 05, 2009 30.43 32.14 30.43 32.01 5,004,417 +1.75(+5.79%)
Jan 02, 2009 29.67 30.40 29.12 30.25 0 +1.01(+3.46%)
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.