Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.27 37.46 37.46 37.46 1,421,109 -0.66(-1.72%)
Dec 30, 2009 37.92 38.35 37.90 38.12 1,171,477 -0.01(-0.02%)
Dec 29, 2009 38.23 38.44 38.07 38.13 1,560,026 +0.01(+0.02%)
Dec 28, 2009 37.53 38.12 37.53 38.12 2,140,552 +0.53(+1.41%)
Dec 24, 2009 37.51 37.76 37.51 37.59 347,478 +0.11(+0.30%)
Dec 23, 2009 37.64 37.78 37.37 37.47 1,811,494 -0.16(-0.43%)
Dec 22, 2009 37.91 38.09 37.56 37.64 1,672,148 -0.07(-0.18%)
Dec 21, 2009 37.55 37.99 37.55 37.70 1,883,424 +0.33(+0.88%)
Dec 18, 2009 37.46 37.62 37.13 37.37 4,708,434 +0.21(+0.56%)
Dec 17, 2009 37.21 37.37 37.02 37.17 3,130,816 -0.30(-0.79%)
Dec 16, 2009 37.49 37.68 37.23 37.46 2,729,007 +0.03(+0.07%)
Dec 15, 2009 37.98 37.98 37.31 37.43 2,499,046 -0.55(-1.45%)
Dec 14, 2009 37.22 38.22 37.22 37.98 3,500,600 +0.99(+2.66%)
Dec 11, 2009 36.94 37.27 36.90 37.00 2,834,355 +0.25(+0.68%)
Dec 10, 2009 36.58 36.92 36.56 36.75 2,597,004 +0.26(+0.72%)
Dec 09, 2009 36.83 37.06 36.15 36.49 3,193,442 -0.41(-1.11%)
Dec 08, 2009 37.37 37.51 36.75 36.90 3,461,482 -0.73(-1.94%)
Dec 07, 2009 37.40 37.82 37.40 37.63 2,312,168 +0.14(+0.38%)
Dec 04, 2009 37.29 38.02 37.04 37.49 6,269,229 +0.66(+1.78%)
Dec 03, 2009 37.23 37.51 36.81 36.83 3,024,456 -0.24(-0.65%)
Dec 02, 2009 36.87 37.56 36.87 37.07 3,070,395 +0.01(+0.02%)
Dec 01, 2009 36.83 37.25 36.83 37.07 4,631,807 +0.31(+0.84%)
Nov 30, 2009 36.96 36.96 36.48 36.76 2,972,738 -0.13(-0.36%)
Nov 27, 2009 36.83 37.07 36.28 36.89 1,264,861 -0.60(-1.61%)
Nov 25, 2009 37.54 37.59 37.27 37.49 1,804,594 -0.03(-0.09%)
Nov 24, 2009 37.52 37.64 37.17 37.53 1,941,378 -0.07(-0.18%)
Nov 23, 2009 37.08 37.65 37.08 37.60 1,856,673 +0.70(+1.91%)
Nov 20, 2009 36.55 36.94 36.42 36.89 2,623,437 +0.34(+0.92%)
Nov 19, 2009 37.28 37.31 36.34 36.56 3,200,243 -0.68(-1.84%)
Nov 18, 2009 37.58 37.68 37.03 37.24 2,879,028 -0.34(-0.91%)
Nov 17, 2009 37.51 37.68 37.33 37.58 2,032,190 +0.01(+0.04%)
Nov 16, 2009 37.23 37.87 37.09 37.57 4,099,897 +0.50(+1.34%)
Nov 13, 2009 36.68 37.23 36.54 37.07 3,385,682 +0.44(+1.21%)
Nov 12, 2009 36.77 36.84 36.46 36.63 3,106,825 -0.14(-0.38%)
Nov 11, 2009 36.37 36.84 36.30 36.77 3,609,234 +0.58(+1.59%)
Nov 10, 2009 36.01 36.29 35.94 36.19 3,684,648 +0.02(+0.06%)
Nov 09, 2009 35.92 36.31 35.70 36.17 4,261,862 +1.05(+2.98%)
Nov 06, 2009 34.67 35.16 34.10 35.13 3,742,728 +0.42(+1.20%)
Nov 05, 2009 34.07 34.73 34.03 34.71 4,937,023 +0.85(+2.52%)
Nov 04, 2009 33.75 34.32 33.57 33.86 4,089,403 +0.24(+0.72%)
Nov 03, 2009 33.92 33.92 33.29 33.62 4,707,085 -0.29(-0.85%)
Nov 02, 2009 33.70 34.09 33.54 33.91 3,569,909 +0.28(+0.84%)
Oct 30, 2009 33.75 34.27 33.58 33.62 4,672,550 -0.30(-0.89%)
Oct 29, 2009 33.80 33.98 33.47 33.93 4,140,282 +0.13(+0.38%)
Oct 28, 2009 34.11 34.33 33.78 33.80 4,615,137 -0.34(-1.00%)
Oct 27, 2009 34.09 34.33 33.91 34.14 5,712,272 +0.17(+0.51%)
Oct 26, 2009 33.44 34.31 33.35 33.97 6,082,521 +0.66(+1.97%)
Oct 23, 2009 33.35 33.43 33.11 33.31 3,722,974 -0.22(-0.66%)
Oct 22, 2009 33.15 33.59 33.09 33.53 3,261,122 +0.27(+0.81%)
Oct 21, 2009 34.62 34.67 33.21 33.26 6,449,420 -0.13(-0.40%)
Oct 20, 2009 33.30 33.44 33.27 33.40 6,180,083 -0.94(-2.74%)
Oct 19, 2009 34.23 34.58 33.97 34.34 3,854,646 +0.26(+0.77%)
Oct 16, 2009 33.89 34.20 33.68 34.07 4,545,952 -0.17(-0.49%)
Oct 15, 2009 34.29 34.41 33.99 34.24 3,808,099 -0.07(-0.20%)
Oct 14, 2009 34.29 34.47 34.03 34.31 3,777,208 +0.18(+0.53%)
Oct 13, 2009 34.15 34.30 33.93 34.13 2,817,011 -0.13(-0.39%)
Oct 12, 2009 34.58 34.60 34.12 34.26 1,585,319 -0.11(-0.33%)
Oct 09, 2009 33.70 34.38 33.70 34.38 2,196,383 +0.46(+1.34%)
Oct 08, 2009 34.11 34.46 33.87 33.92 5,167,724 +0.09(+0.28%)
Oct 07, 2009 34.10 34.21 33.69 33.83 3,064,597 -0.33(-0.96%)
Oct 06, 2009 33.94 34.18 33.85 34.15 2,857,701 +0.30(+0.89%)
Oct 05, 2009 33.83 34.03 33.51 33.85 3,426,515 +0.19(+0.58%)
Oct 02, 2009 33.79 34.35 33.52 33.66 5,030,976 +0.07(+0.20%)
Oct 01, 2009 34.53 34.66 33.53 33.59 4,944,274 -1.12(-3.23%)
Sep 30, 2009 35.52 35.52 34.50 34.71 3,224,970 -0.67(-1.90%)
Sep 29, 2009 34.74 35.66 34.74 35.38 4,193,790 +0.74(+2.15%)
Sep 28, 2009 34.22 34.87 34.22 34.64 2,398,372 +0.43(+1.25%)
Sep 25, 2009 34.10 34.44 33.98 34.21 1,829,918 -0.02(-0.06%)
Sep 24, 2009 34.59 34.61 34.19 34.23 3,002,590 -0.35(-1.01%)
Sep 23, 2009 34.54 35.04 34.42 34.58 3,854,167 +0.16(+0.47%)
Sep 22, 2009 34.51 34.56 34.13 34.42 3,113,595 +0.02(+0.06%)
Sep 21, 2009 34.46 34.74 34.29 34.40 3,231,157 -0.36(-1.04%)
Sep 18, 2009 34.02 34.87 33.89 34.76 6,079,739 +0.80(+2.37%)
Sep 17, 2009 33.37 34.17 33.09 33.95 6,487,872 +1.06(+3.23%)
Sep 16, 2009 33.36 33.50 32.77 32.89 3,431,148 -0.32(-0.95%)
Sep 15, 2009 32.87 33.31 32.68 33.21 2,630,424 +0.15(+0.47%)
Sep 14, 2009 32.76 33.11 32.61 33.05 3,315,000 +0.19(+0.57%)
Sep 11, 2009 32.85 32.98 32.60 32.87 2,666,659 +0.15(+0.45%)
Sep 10, 2009 32.48 32.74 32.30 32.72 2,552,024 +0.11(+0.35%)
Sep 09, 2009 32.58 32.95 32.50 32.60 3,442,406 -0.05(-0.16%)
Sep 08, 2009 32.81 32.85 32.50 32.66 3,647,113 +0.00(+0.00%)
Sep 04, 2009 32.07 32.66 31.99 32.66 3,631,945 +0.50(+1.56%)
Sep 03, 2009 32.20 32.44 31.84 32.16 2,762,994 +0.02(+0.06%)
Sep 02, 2009 32.62 32.66 31.89 32.14 3,383,136 -0.60(-1.84%)
Sep 01, 2009 32.69 33.14 32.37 32.74 4,606,544 +0.00(+0.00%)
Aug 31, 2009 32.50 32.89 32.36 32.74 2,867,405 -0.03(-0.10%)
Aug 28, 2009 33.31 33.31 32.58 32.77 2,042,264 -0.32(-0.95%)
Aug 27, 2009 33.22 33.43 32.72 33.09 3,151,615 +0.29(+0.88%)
Aug 26, 2009 33.18 33.25 32.58 32.80 4,058,495 -0.31(-0.93%)
Aug 25, 2009 33.48 33.52 33.07 33.11 3,178,870 -0.13(-0.40%)
Aug 24, 2009 33.54 33.60 32.91 33.24 3,663,395 -0.27(-0.80%)
Aug 21, 2009 32.41 33.54 32.06 33.51 4,725,342 +1.52(+4.74%)
Aug 20, 2009 32.23 32.35 31.81 31.99 3,477,941 -0.12(-0.38%)
Aug 19, 2009 31.49 32.18 31.49 32.12 4,580,725 +0.40(+1.25%)
Aug 18, 2009 31.39 31.83 31.20 31.72 3,613,702 +0.62(+1.98%)
Aug 17, 2009 31.50 31.52 30.96 31.10 3,571,197 -0.67(-2.11%)
Aug 14, 2009 32.09 32.40 31.41 31.77 3,212,913 -0.38(-1.17%)
Aug 13, 2009 32.24 32.34 31.82 32.15 3,623,195 -0.07(-0.21%)
Aug 12, 2009 31.12 32.45 31.07 32.22 3,741,492 +0.94(+3.00%)
Aug 11, 2009 31.65 32.04 31.24 31.28 3,611,056 -0.64(-2.02%)
Aug 10, 2009 32.25 32.25 31.65 31.92 3,018,329 -0.38(-1.18%)
Aug 07, 2009 31.62 32.58 31.40 32.30 3,956,829 +0.78(+2.49%)
Aug 06, 2009 31.38 32.02 31.25 31.52 3,231,306 +0.20(+0.64%)
Aug 05, 2009 31.30 31.42 30.89 31.32 4,255,553 -0.05(-0.15%)
Aug 04, 2009 30.88 31.46 30.73 31.36 4,321,194 +0.48(+1.54%)
Aug 03, 2009 30.18 30.97 29.85 30.89 4,885,916 +0.99(+3.30%)
Jul 31, 2009 30.51 30.84 29.87 29.90 4,167,512 -0.58(-1.89%)
Jul 30, 2009 30.48 30.91 30.30 30.48 3,502,378 +0.32(+1.07%)
Jul 29, 2009 29.20 30.20 29.20 30.16 4,320,488 +0.75(+2.55%)
Jul 28, 2009 28.94 29.51 28.78 29.41 4,302,835 +0.40(+1.36%)
Jul 27, 2009 29.03 29.44 28.69 29.01 4,185,814 -0.43(-1.46%)
Jul 24, 2009 30.00 30.38 29.24 29.44 1,136 -1.59(-5.12%)
Jul 23, 2009 31.18 31.19 30.31 31.03 4,993,307 -0.58(-1.85%)
Jul 22, 2009 31.14 32.05 31.02 31.61 3,620,422 +0.01(+0.04%)
Jul 21, 2009 32.15 32.15 31.18 31.60 2,994,567 -0.32(-1.01%)
Jul 20, 2009 31.50 31.95 31.36 31.92 2,148,740 +0.44(+1.38%)
Jul 17, 2009 31.48 31.63 31.14 31.48 2,651,277 -0.11(-0.34%)
Jul 16, 2009 30.84 31.76 30.83 31.59 2,976,235 +0.72(+2.35%)
Jul 15, 2009 30.53 31.01 30.33 30.87 3,414,121 +0.54(+1.77%)
Jul 14, 2009 29.69 30.44 29.59 30.33 3,906,130 +0.64(+2.17%)
Jul 13, 2009 29.08 29.72 29.07 29.69 3,521,135 +0.66(+2.29%)
Jul 10, 2009 28.88 29.20 28.77 29.02 2,946,373 -0.06(-0.21%)
Jul 09, 2009 29.38 29.38 28.91 29.08 2,431,981 -0.17(-0.57%)
Jul 08, 2009 29.04 29.39 28.97 29.25 5,605,037 +0.25(+0.88%)
Jul 07, 2009 29.94 30.23 28.99 29.00 3,723,309 -1.07(-3.55%)
Jul 06, 2009 29.60 30.13 29.51 30.06 3,520,129 +0.25(+0.86%)
Jul 02, 2009 30.54 30.61 29.81 29.81 3,493,390 -1.11(-3.58%)
Jul 01, 2009 30.59 31.08 30.59 30.91 3,685,405 +0.27(+0.90%)
Jun 30, 2009 31.16 31.19 30.53 30.64 4,693,386 -0.64(-2.06%)
Jun 29, 2009 30.86 31.35 30.86 31.28 3,195,728 +0.46(+1.48%)
Jun 26, 2009 30.96 31.23 30.75 30.83 3,676,888 -0.28(-0.91%)
Jun 25, 2009 30.89 31.31 30.80 31.11 4,021,198 +1.00(+3.32%)
Jun 24, 2009 30.47 30.77 30.04 30.11 7,037,263 -0.25(-0.82%)
Jun 23, 2009 31.42 31.42 30.28 30.36 4,751,450 -0.93(-2.96%)
Jun 22, 2009 31.43 31.54 31.15 31.28 2,811,585 -0.32(-1.00%)
Jun 19, 2009 32.05 32.05 31.51 31.60 3,754,038 -0.17(-0.55%)
Jun 18, 2009 31.69 31.93 31.37 31.77 2,549,500 +0.17(+0.55%)
Jun 17, 2009 31.33 31.81 31.18 31.60 2,761,320 +0.17(+0.55%)
Jun 16, 2009 32.05 32.28 31.38 31.42 2,842,730 -0.60(-1.86%)
Jun 15, 2009 32.31 32.44 31.68 32.02 3,414,717 -0.66(-2.01%)
Jun 12, 2009 32.10 32.88 32.06 32.68 2,966,840 +0.37(+1.14%)
Jun 11, 2009 32.33 32.72 32.15 32.31 3,385,013 +0.18(+0.56%)
Jun 10, 2009 32.56 32.78 31.79 32.13 4,003,002 -0.30(-0.91%)
Jun 09, 2009 32.65 32.82 31.94 32.42 2,914,095 -0.24(-0.74%)
Jun 08, 2009 32.36 32.87 32.21 32.67 3,094,410 +0.21(+0.66%)
Jun 05, 2009 32.69 32.77 32.18 32.45 4,328,004 +0.13(+0.42%)
Jun 04, 2009 31.99 32.36 31.96 32.32 3,881,897 +0.41(+1.28%)
Jun 03, 2009 32.08 32.35 31.71 31.91 3,393,699 -0.48(-1.47%)
Jun 02, 2009 32.56 32.73 32.12 32.38 5,380,598 -0.19(-0.60%)
Jun 01, 2009 32.20 32.96 31.78 32.58 4,394,436 +0.64(+1.99%)
May 29, 2009 32.20 32.20 31.24 31.94 3,891,026 -0.23(-0.71%)
May 28, 2009 31.91 32.41 31.71 32.17 4,243,386 -0.02(-0.06%)
May 27, 2009 32.61 32.87 32.18 32.19 3,159,596 -0.68(-2.06%)
May 26, 2009 31.96 33.30 31.96 32.87 4,089,415 +0.65(+2.02%)
May 22, 2009 32.46 32.65 32.14 32.22 2,316,919 -0.07(-0.23%)
May 21, 2009 32.64 32.92 32.07 32.29 4,848,106 -0.69(-2.09%)
May 20, 2009 32.71 33.28 32.60 32.98 4,507,563 +0.59(+1.82%)
May 19, 2009 31.94 32.71 31.63 32.39 4,373,034 +0.40(+1.24%)
May 18, 2009 31.02 32.09 31.02 31.99 5,799,177 -0.26(-0.81%)
May 15, 2009 32.63 32.79 32.13 32.26 2,959,277 -0.50(-1.52%)
May 14, 2009 32.56 32.86 32.45 32.75 2,678,174 +0.30(+0.93%)
May 13, 2009 32.67 32.72 32.12 32.45 2,826,886 -0.68(-2.06%)
May 12, 2009 33.14 33.30 32.48 33.13 3,162,871 +0.07(+0.22%)
May 11, 2009 33.44 33.60 32.88 33.06 2,181,422 -0.84(-2.47%)
May 08, 2009 32.98 33.90 32.97 33.90 3,533,435 +1.14(+3.48%)
May 07, 2009 33.70 33.70 32.42 32.76 4,436,251 -0.92(-2.73%)
May 06, 2009 33.81 34.04 33.36 33.68 3,018,400 +0.17(+0.52%)
May 05, 2009 33.48 33.67 33.26 33.50 2,213,998 -0.02(-0.06%)
May 04, 2009 33.01 33.54 32.89 33.52 2,552,680 +0.43(+1.30%)
May 01, 2009 32.42 33.09 32.36 33.09 2,795,083 +0.66(+2.05%)
Apr 30, 2009 32.81 33.22 32.11 32.43 4,265,567 -0.19(-0.58%)
Apr 29, 2009 32.50 32.76 32.38 32.62 5,053,345 +0.24(+0.75%)
Apr 28, 2009 32.46 33.05 32.10 32.38 3,676,044 -0.35(-1.07%)
Apr 27, 2009 32.52 33.33 32.29 32.73 3,861,100 -0.05(-0.14%)
Apr 24, 2009 32.87 33.27 32.43 32.77 3,118,060 -0.01(-0.02%)
Apr 23, 2009 32.21 32.81 32.07 32.78 3,393,009 +0.73(+2.28%)
Apr 22, 2009 31.93 32.84 31.63 32.05 3,827,865 +0.01(+0.04%)
Apr 21, 2009 31.44 32.16 31.34 32.03 5,110,576 +0.51(+1.62%)
Apr 20, 2009 31.66 32.15 31.18 31.52 3,689,995 -0.54(-1.69%)
Apr 17, 2009 31.76 32.36 31.49 32.07 5,488,145 +0.42(+1.31%)
Apr 16, 2009 30.69 31.76 30.42 31.65 2,767,884 +1.07(+3.49%)
Apr 15, 2009 30.31 31.73 30.18 30.59 2,601,214 +0.44(+1.45%)
Apr 14, 2009 30.00 30.38 29.61 30.15 2,755,616 -0.04(-0.13%)
Apr 13, 2009 30.08 30.48 29.55 30.19 2,649,991 +0.18(+0.60%)
Apr 09, 2009 31.13 31.13 29.96 30.01 5,925,927 -0.21(-0.71%)
Apr 08, 2009 30.80 31.01 30.00 30.22 5,882,689 -0.52(-1.70%)
Apr 07, 2009 31.73 32.35 30.75 30.75 6,331,628 -1.41(-4.38%)
Apr 06, 2009 29.30 32.20 29.18 32.16 8,270,193 +2.66(+9.00%)
Apr 03, 2009 30.60 30.89 29.18 29.50 6,713,072 -1.13(-3.68%)
Apr 02, 2009 30.53 31.21 30.29 30.63 4,492,977 +0.70(+2.33%)
Apr 01, 2009 28.87 30.16 28.67 29.93 4,482,216 +0.66(+2.25%)
Mar 31, 2009 29.46 29.97 29.11 29.27 4,482,848 +0.10(+0.34%)
Mar 30, 2009 29.59 29.87 28.87 29.17 4,200,304 -1.50(-4.90%)
Mar 26, 2009 29.20 30.69 29.09 30.67 5,120,169 +1.53(+5.25%)
Mar 25, 2009 28.33 29.31 28.25 29.14 8,243,600 +0.82(+2.91%)
Mar 24, 2009 27.19 28.80 27.19 28.32 6,704,742 +0.90(+3.28%)
Mar 23, 2009 27.02 27.42 26.88 27.42 6,295,237 +1.72(+6.68%)
Mar 20, 2009 25.94 26.41 25.56 25.70 5,848,883 -0.27(-1.04%)
Mar 19, 2009 26.34 26.35 25.76 25.97 3,090,327 -0.07(-0.25%)
Mar 18, 2009 25.66 26.36 24.91 26.04 4,555,696 +0.29(+1.12%)
Mar 17, 2009 25.78 25.78 25.03 25.75 4,696,054 +0.09(+0.37%)
Mar 16, 2009 24.58 26.25 24.58 25.66 5,533,232 +1.13(+4.59%)
Mar 13, 2009 24.60 24.74 23.91 24.53 0 +0.08(+0.33%)
Mar 12, 2009 23.44 24.52 23.14 24.45 3,849,444 +1.03(+4.38%)
Mar 11, 2009 24.11 24.26 23.21 23.42 4,329,708 -0.48(-2.02%)
Mar 10, 2009 23.46 23.99 22.96 23.91 5,455,640 +0.87(+3.76%)
Mar 09, 2009 23.29 23.88 22.88 23.04 4,797,143 -0.13(-0.55%)
Mar 06, 2009 23.62 24.01 22.68 23.17 0 -0.30(-1.29%)
Mar 05, 2009 23.95 23.97 23.29 23.47 5,872,032 -0.90(-3.69%)
Mar 04, 2009 23.80 24.70 23.80 24.37 6,242,103 +0.59(+2.48%)
Mar 02, 2009 24.57 24.78 23.68 23.78 7,291,437 -1.28(-5.11%)
Feb 27, 2009 25.95 25.95 25.03 25.06 0 -1.38(-5.23%)
Feb 26, 2009 27.69 27.69 26.36 26.44 4,995,521 -1.05(-3.83%)
Feb 25, 2009 28.82 28.82 27.30 27.49 7,189,219 -1.40(-4.85%)
Feb 24, 2009 28.53 29.34 28.20 28.90 5,512,956 +0.53(+1.87%)
Feb 23, 2009 29.81 29.85 28.34 28.37 4,448,648 -1.44(-4.82%)
Feb 20, 2009 30.33 30.71 29.43 29.80 0 -0.69(-2.27%)
Feb 19, 2009 30.69 31.12 30.34 30.49 4,154,071 -0.02(-0.07%)
Feb 18, 2009 30.30 30.98 30.19 30.51 3,524,949 +0.34(+1.11%)
Feb 17, 2009 30.85 30.99 29.89 30.18 4,342,941 -1.48(-4.66%)
Feb 13, 2009 31.07 32.04 31.07 31.65 3,130,513 +0.56(+1.79%)
Feb 12, 2009 30.43 31.24 29.60 31.10 5,214,650 +0.87(+2.89%)
Feb 11, 2009 29.85 30.65 29.81 30.22 3,860,317 +0.35(+1.17%)
Feb 10, 2009 30.72 31.12 29.59 29.87 4,217,428 -1.25(-4.01%)
Feb 09, 2009 31.44 31.45 30.70 31.12 4,688,046 +0.15(+0.48%)
Feb 06, 2009 32.14 32.70 30.79 30.97 6,293,767 -1.17(-3.63%)
Feb 05, 2009 32.05 32.50 31.81 32.14 4,977,935 +0.01(+0.02%)
Feb 04, 2009 31.57 32.69 31.57 32.14 3,226,501 -0.45(-1.38%)
Feb 03, 2009 31.74 32.99 31.24 32.58 4,988,624 +1.32(+4.23%)
Feb 02, 2009 31.32 31.93 30.69 31.26 3,412,044 -1.01(-3.14%)
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%)
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.