Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.26 37.46 37.46 37.46 1,421,230 -0.66(-1.72%)
Dec 30, 2009 37.92 38.34 37.89 38.12 1,171,577 -0.01(-0.02%)
Dec 29, 2009 38.23 38.44 38.07 38.12 1,560,160 +0.01(+0.02%)
Dec 28, 2009 37.53 38.12 37.53 38.12 2,140,735 +0.53(+1.41%)
Dec 24, 2009 37.51 37.75 37.51 37.59 347,508 +0.11(+0.30%)
Dec 23, 2009 37.64 37.77 37.36 37.47 1,811,648 -0.16(-0.43%)
Dec 22, 2009 37.91 38.09 37.56 37.63 1,672,291 -0.07(-0.18%)
Dec 21, 2009 37.55 37.99 37.55 37.70 1,883,585 +0.33(+0.88%)
Dec 18, 2009 37.46 37.62 37.13 37.37 4,708,836 +0.21(+0.56%)
Dec 17, 2009 37.21 37.36 37.02 37.16 3,131,084 -0.30(-0.79%)
Dec 16, 2009 37.48 37.67 37.23 37.46 2,729,240 +0.03(+0.07%)
Dec 15, 2009 37.98 37.98 37.31 37.43 2,499,259 -0.55(-1.45%)
Dec 14, 2009 37.22 38.22 37.22 37.98 3,500,899 +0.99(+2.66%)
Dec 11, 2009 36.93 37.27 36.89 37.00 2,834,598 +0.25(+0.68%)
Dec 10, 2009 36.57 36.91 36.56 36.75 2,597,226 +0.26(+0.72%)
Dec 09, 2009 36.83 37.06 36.15 36.49 3,193,715 -0.41(-1.11%)
Dec 08, 2009 37.36 37.50 36.75 36.89 3,461,778 -0.73(-1.94%)
Dec 07, 2009 37.40 37.81 37.40 37.63 2,312,366 +0.14(+0.38%)
Dec 04, 2009 37.29 38.01 37.04 37.48 6,269,765 +0.66(+1.78%)
Dec 03, 2009 37.22 37.51 36.81 36.83 3,024,715 -0.24(-0.65%)
Dec 02, 2009 36.87 37.56 36.87 37.07 3,070,658 +0.01(+0.02%)
Dec 01, 2009 36.83 37.24 36.83 37.06 4,632,203 +0.31(+0.84%)
Nov 30, 2009 36.95 36.95 36.48 36.75 2,972,992 -0.13(-0.36%)
Nov 27, 2009 36.83 37.07 36.28 36.89 1,264,970 -0.60(-1.61%)
Nov 25, 2009 37.54 37.59 37.26 37.49 1,804,748 -0.03(-0.09%)
Nov 24, 2009 37.52 37.63 37.17 37.52 1,941,544 -0.07(-0.18%)
Nov 23, 2009 37.08 37.65 37.08 37.59 1,856,832 +0.70(+1.91%)
Nov 20, 2009 36.55 36.94 36.42 36.89 2,623,662 +0.34(+0.92%)
Nov 19, 2009 37.28 37.31 36.34 36.55 3,200,517 -0.68(-1.84%)
Nov 18, 2009 37.57 37.68 37.03 37.24 2,879,274 -0.34(-0.91%)
Nov 17, 2009 37.50 37.67 37.33 37.58 2,032,364 +0.01(+0.04%)
Nov 16, 2009 37.22 37.87 37.08 37.57 4,100,248 +0.50(+1.34%)
Nov 13, 2009 36.68 37.22 36.54 37.07 3,385,972 +0.44(+1.21%)
Nov 12, 2009 36.77 36.84 36.46 36.63 3,107,090 -0.14(-0.38%)
Nov 11, 2009 36.37 36.84 36.30 36.77 3,609,543 +0.58(+1.59%)
Nov 10, 2009 36.01 36.28 35.94 36.19 3,684,963 +0.02(+0.06%)
Nov 09, 2009 35.92 36.31 35.69 36.17 4,262,227 +1.05(+2.98%)
Nov 06, 2009 34.67 35.16 34.10 35.12 3,743,048 +0.42(+1.20%)
Nov 05, 2009 34.07 34.73 34.03 34.71 4,937,446 +0.85(+2.52%)
Nov 04, 2009 33.74 34.32 33.57 33.86 4,089,753 +0.24(+0.72%)
Nov 03, 2009 33.92 33.92 33.29 33.61 4,707,487 -0.29(-0.85%)
Nov 02, 2009 33.70 34.09 33.54 33.90 3,570,214 +0.28(+0.84%)
Oct 30, 2009 33.74 34.27 33.58 33.62 4,672,949 -0.30(-0.89%)
Oct 29, 2009 33.80 33.98 33.47 33.92 4,140,636 +0.13(+0.38%)
Oct 28, 2009 34.11 34.33 33.78 33.80 4,615,532 -0.34(-1.00%)
Oct 27, 2009 34.08 34.33 33.91 34.14 5,712,760 +0.17(+0.51%)
Oct 26, 2009 33.43 34.31 33.35 33.96 6,083,041 +0.66(+1.97%)
Oct 23, 2009 33.35 33.43 33.11 33.31 3,723,292 -0.22(-0.66%)
Oct 22, 2009 33.15 33.59 33.09 33.53 3,261,401 +0.27(+0.81%)
Oct 21, 2009 34.61 34.67 33.21 33.26 6,449,971 -0.13(-0.40%)
Oct 20, 2009 33.29 33.44 33.27 33.39 6,180,611 -0.94(-2.73%)
Oct 19, 2009 34.23 34.58 33.96 34.33 3,854,975 +0.26(+0.77%)
Oct 16, 2009 33.89 34.20 33.68 34.07 4,546,340 -0.17(-0.49%)
Oct 15, 2009 34.29 34.41 33.98 34.24 3,808,424 -0.07(-0.20%)
Oct 14, 2009 34.29 34.47 34.03 34.31 3,777,531 +0.18(+0.53%)
Oct 13, 2009 34.15 34.30 33.93 34.12 2,817,251 -0.13(-0.39%)
Oct 12, 2009 34.57 34.59 34.12 34.26 1,585,455 -0.11(-0.33%)
Oct 09, 2009 33.70 34.37 33.70 34.37 2,196,571 +0.46(+1.34%)
Oct 08, 2009 34.11 34.45 33.86 33.92 5,168,166 +0.09(+0.28%)
Oct 07, 2009 34.10 34.20 33.69 33.82 3,064,859 -0.33(-0.96%)
Oct 06, 2009 33.94 34.18 33.85 34.15 2,857,946 +0.30(+0.89%)
Oct 05, 2009 33.83 34.02 33.51 33.85 3,426,808 +0.19(+0.58%)
Oct 02, 2009 33.78 34.35 33.51 33.66 5,031,406 +0.07(+0.20%)
Oct 01, 2009 34.53 34.65 33.53 33.59 4,944,696 -1.12(-3.23%)
Sep 30, 2009 35.51 35.51 34.50 34.71 3,225,245 -0.67(-1.90%)
Sep 29, 2009 34.73 35.65 34.73 35.38 4,194,149 +0.74(+2.15%)
Sep 28, 2009 34.22 34.87 34.22 34.63 2,398,577 +0.43(+1.25%)
Sep 25, 2009 34.10 34.44 33.98 34.20 1,830,074 -0.02(-0.06%)
Sep 24, 2009 34.59 34.61 34.19 34.23 3,002,846 -0.35(-1.01%)
Sep 23, 2009 34.54 35.04 34.41 34.57 3,854,496 +0.16(+0.47%)
Sep 22, 2009 34.51 34.56 34.13 34.41 3,113,861 +0.02(+0.06%)
Sep 21, 2009 34.45 34.74 34.29 34.39 3,231,433 -0.36(-1.04%)
Sep 18, 2009 34.02 34.86 33.89 34.76 6,080,259 +0.80(+2.37%)
Sep 17, 2009 33.37 34.16 33.09 33.95 6,488,427 +1.06(+3.23%)
Sep 16, 2009 33.36 33.50 32.76 32.89 3,431,442 -0.32(-0.95%)
Sep 15, 2009 32.86 33.31 32.68 33.21 2,630,648 +0.15(+0.47%)
Sep 14, 2009 32.76 33.11 32.61 33.05 3,315,283 +0.19(+0.57%)
Sep 11, 2009 32.85 32.98 32.60 32.86 2,666,887 +0.15(+0.45%)
Sep 10, 2009 32.47 32.74 32.29 32.72 2,552,242 +0.11(+0.35%)
Sep 09, 2009 32.58 32.94 32.50 32.60 3,442,700 -0.05(-0.16%)
Sep 08, 2009 32.81 32.85 32.49 32.66 3,647,425 +0.00(+0.00%)
Sep 04, 2009 32.07 32.66 31.99 32.66 3,632,255 +0.50(+1.56%)
Sep 03, 2009 32.19 32.43 31.83 32.15 2,763,231 +0.02(+0.06%)
Sep 02, 2009 32.62 32.66 31.89 32.13 3,383,425 -0.60(-1.84%)
Sep 01, 2009 32.69 33.14 32.37 32.74 4,606,938 +0.00(+0.00%)
Aug 31, 2009 32.50 32.89 32.36 32.74 2,867,651 -0.03(-0.10%)
Aug 28, 2009 33.31 33.31 32.58 32.77 2,042,439 -0.32(-0.95%)
Aug 27, 2009 33.21 33.43 32.72 33.09 3,151,885 +0.29(+0.88%)
Aug 26, 2009 33.18 33.25 32.58 32.80 4,058,842 -0.31(-0.93%)
Aug 25, 2009 33.48 33.51 33.06 33.11 3,179,142 -0.13(-0.40%)
Aug 24, 2009 33.54 33.60 32.90 33.24 3,663,708 -0.27(-0.80%)
Aug 21, 2009 32.41 33.53 32.06 33.51 4,725,746 +1.52(+4.74%)
Aug 20, 2009 32.23 32.35 31.81 31.99 3,478,239 -0.12(-0.38%)
Aug 19, 2009 31.49 32.18 31.49 32.11 4,581,117 +0.40(+1.25%)
Aug 18, 2009 31.39 31.83 31.20 31.72 3,614,011 +0.62(+1.98%)
Aug 17, 2009 31.50 31.52 30.96 31.10 3,571,503 -0.67(-2.11%)
Aug 14, 2009 32.09 32.39 31.41 31.77 3,213,188 -0.38(-1.17%)
Aug 13, 2009 32.24 32.33 31.82 32.15 3,623,505 -0.07(-0.21%)
Aug 12, 2009 31.12 32.45 31.07 32.21 3,741,812 +0.94(+3.00%)
Aug 11, 2009 31.65 32.04 31.24 31.27 3,611,365 -0.64(-2.02%)
Aug 10, 2009 32.25 32.25 31.64 31.92 3,018,587 -0.38(-1.18%)
Aug 07, 2009 31.62 32.58 31.40 32.30 3,957,167 +0.78(+2.49%)
Aug 06, 2009 31.38 32.02 31.25 31.52 3,231,582 +0.20(+0.64%)
Aug 05, 2009 31.29 31.42 30.89 31.31 4,255,917 -0.05(-0.15%)
Aug 04, 2009 30.88 31.46 30.73 31.36 4,321,563 +0.48(+1.54%)
Aug 03, 2009 30.18 30.97 29.85 30.89 4,886,334 +0.99(+3.30%)
Jul 31, 2009 30.50 30.84 29.87 29.90 4,167,868 -0.58(-1.89%)
Jul 30, 2009 30.48 30.91 30.30 30.48 3,502,678 +0.32(+1.07%)
Jul 29, 2009 29.20 30.20 29.20 30.15 4,320,858 +0.75(+2.55%)
Jul 28, 2009 28.94 29.51 28.78 29.40 4,303,203 +0.40(+1.36%)
Jul 27, 2009 29.03 29.44 28.69 29.01 4,186,172 -0.43(-1.46%)
Jul 24, 2009 29.99 30.38 29.24 29.44 1,136 -1.59(-5.12%)
Jul 23, 2009 31.18 31.19 30.31 31.03 4,993,734 -0.58(-1.85%)
Jul 22, 2009 31.14 32.05 31.02 31.61 3,620,731 +0.01(+0.04%)
Jul 21, 2009 32.15 32.15 31.17 31.60 2,994,823 -0.32(-1.01%)
Jul 20, 2009 31.50 31.95 31.35 31.92 2,148,924 +0.44(+1.38%)
Jul 17, 2009 31.48 31.63 31.14 31.48 2,651,503 -0.11(-0.34%)
Jul 16, 2009 30.84 31.76 30.83 31.59 2,976,490 +0.72(+2.35%)
Jul 15, 2009 30.53 31.01 30.33 30.86 3,414,413 +0.54(+1.77%)
Jul 14, 2009 29.68 30.44 29.59 30.33 3,906,464 +0.64(+2.17%)
Jul 13, 2009 29.07 29.72 29.07 29.68 3,521,436 +0.66(+2.29%)
Jul 10, 2009 28.88 29.20 28.77 29.02 2,946,625 -0.06(-0.21%)
Jul 09, 2009 29.38 29.38 28.91 29.08 2,432,189 -0.17(-0.57%)
Jul 08, 2009 29.03 29.38 28.97 29.25 5,605,517 +0.25(+0.88%)
Jul 07, 2009 29.94 30.23 28.99 28.99 3,723,628 -1.07(-3.55%)
Jul 06, 2009 29.60 30.13 29.51 30.06 3,520,430 +0.25(+0.86%)
Jul 02, 2009 30.54 30.61 29.81 29.81 3,493,688 -1.11(-3.58%)
Jul 01, 2009 30.59 31.08 30.59 30.91 3,685,720 +0.27(+0.90%)
Jun 30, 2009 31.15 31.18 30.53 30.64 4,693,788 -0.64(-2.06%)
Jun 29, 2009 30.86 31.35 30.86 31.28 3,196,001 +0.46(+1.48%)
Jun 26, 2009 30.96 31.23 30.75 30.82 3,677,202 -0.28(-0.91%)
Jun 25, 2009 30.89 31.31 30.80 31.11 4,021,542 +1.00(+3.32%)
Jun 24, 2009 30.46 30.77 30.04 30.11 7,037,864 -0.25(-0.82%)
Jun 23, 2009 31.41 31.41 30.27 30.36 4,751,857 -0.93(-2.96%)
Jun 22, 2009 31.43 31.54 31.15 31.28 2,811,826 -0.32(-1.00%)
Jun 19, 2009 32.05 32.05 31.51 31.60 3,754,359 -0.17(-0.55%)
Jun 18, 2009 31.69 31.92 31.37 31.77 2,549,718 +0.17(+0.55%)
Jun 17, 2009 31.33 31.81 31.18 31.60 2,761,556 +0.17(+0.56%)
Jun 16, 2009 32.05 32.28 31.37 31.42 2,842,973 -0.60(-1.86%)
Jun 15, 2009 32.31 32.44 31.68 32.02 3,415,009 -0.66(-2.01%)
Jun 12, 2009 32.09 32.88 32.06 32.68 2,967,093 +0.37(+1.14%)
Jun 11, 2009 32.33 32.72 32.15 32.31 3,385,302 +0.18(+0.56%)
Jun 10, 2009 32.56 32.78 31.78 32.13 4,003,344 -0.30(-0.91%)
Jun 09, 2009 32.64 32.82 31.94 32.42 2,914,344 -0.24(-0.74%)
Jun 08, 2009 32.36 32.86 32.21 32.66 3,094,675 +0.21(+0.66%)
Jun 05, 2009 32.68 32.76 32.18 32.45 4,328,374 +0.13(+0.41%)
Jun 04, 2009 31.98 32.35 31.96 32.31 3,882,229 +0.41(+1.28%)
Jun 03, 2009 32.07 32.35 31.71 31.90 3,393,989 -0.48(-1.47%)
Jun 02, 2009 32.56 32.72 32.12 32.38 5,381,058 -0.19(-0.60%)
Jun 01, 2009 32.19 32.96 31.78 32.58 4,394,812 +0.64(+1.99%)
May 29, 2009 32.20 32.20 31.23 31.94 3,891,359 -0.23(-0.71%)
May 28, 2009 31.90 32.41 31.70 32.17 4,243,749 -0.02(-0.06%)
May 27, 2009 32.61 32.86 32.17 32.19 3,159,866 -0.68(-2.06%)
May 26, 2009 31.96 33.29 31.96 32.86 4,089,764 +0.65(+2.02%)
May 22, 2009 32.45 32.65 32.14 32.21 2,317,117 -0.07(-0.23%)
May 21, 2009 32.64 32.92 32.07 32.29 4,848,520 -0.69(-2.09%)
May 20, 2009 32.70 33.28 32.60 32.98 4,507,948 +0.59(+1.82%)
May 19, 2009 31.94 32.70 31.62 32.39 4,373,408 +0.40(+1.24%)
May 18, 2009 31.02 32.09 31.01 31.99 5,799,673 -0.26(-0.81%)
May 15, 2009 32.63 32.78 32.13 32.25 2,959,530 -0.50(-1.52%)
May 14, 2009 32.56 32.86 32.45 32.75 2,678,403 +0.30(+0.93%)
May 13, 2009 32.66 32.72 32.12 32.45 2,827,128 -0.68(-2.06%)
May 12, 2009 33.14 33.30 32.47 33.13 3,163,142 +0.07(+0.22%)
May 11, 2009 33.44 33.60 32.88 33.06 2,181,608 -0.84(-2.47%)
May 08, 2009 32.98 33.90 32.97 33.90 3,533,737 +1.14(+3.48%)
May 07, 2009 33.70 33.70 32.42 32.76 4,436,630 -0.92(-2.73%)
May 06, 2009 33.80 34.04 33.35 33.68 3,018,659 +0.17(+0.52%)
May 05, 2009 33.48 33.67 33.26 33.50 2,214,187 -0.02(-0.06%)
May 04, 2009 33.01 33.53 32.89 33.52 2,552,898 +0.43(+1.30%)
May 01, 2009 32.42 33.09 32.36 33.09 2,795,322 +0.66(+2.05%)
Apr 30, 2009 32.81 33.21 32.11 32.43 4,265,932 -0.19(-0.58%)
Apr 29, 2009 32.50 32.76 32.38 32.62 5,053,777 +0.24(+0.75%)
Apr 28, 2009 32.46 33.04 32.09 32.37 3,676,358 -0.35(-1.07%)
Apr 27, 2009 32.52 33.33 32.29 32.72 3,861,430 -0.05(-0.14%)
Apr 24, 2009 32.86 33.27 32.43 32.77 3,118,327 -0.01(-0.02%)
Apr 23, 2009 32.21 32.81 32.07 32.78 3,393,299 +0.73(+2.28%)
Apr 22, 2009 31.92 32.84 31.63 32.05 3,828,192 +0.01(+0.04%)
Apr 21, 2009 31.44 32.16 31.33 32.03 5,111,013 +0.51(+1.62%)
Apr 20, 2009 31.66 32.15 31.18 31.52 3,690,311 -0.54(-1.69%)
Apr 17, 2009 31.76 32.36 31.49 32.07 5,488,614 +0.42(+1.31%)
Apr 16, 2009 30.69 31.76 30.42 31.65 2,768,121 +1.07(+3.49%)
Apr 15, 2009 30.31 31.72 30.18 30.58 2,601,437 +0.44(+1.45%)
Apr 14, 2009 29.99 30.38 29.61 30.15 2,755,852 -0.04(-0.13%)
Apr 13, 2009 30.07 30.48 29.54 30.19 2,650,218 +0.18(+0.60%)
Apr 09, 2009 31.13 31.13 29.95 30.01 5,926,434 -0.21(-0.71%)
Apr 08, 2009 30.80 31.01 30.00 30.22 5,883,192 -0.52(-1.70%)
Apr 07, 2009 31.73 32.35 30.74 30.74 6,332,169 -1.41(-4.38%)
Apr 06, 2009 29.30 32.20 29.17 32.15 8,270,900 +2.66(+9.00%)
Apr 03, 2009 30.60 30.89 29.18 29.50 6,713,646 -1.13(-3.68%)
Apr 02, 2009 30.52 31.21 30.29 30.62 4,493,362 +0.70(+2.33%)
Apr 01, 2009 28.87 30.15 28.67 29.93 4,482,600 +0.66(+2.25%)
Mar 31, 2009 29.46 29.97 29.11 29.27 4,483,232 +0.10(+0.34%)
Mar 30, 2009 29.59 29.87 28.87 29.17 4,200,663 -1.50(-4.90%)
Mar 26, 2009 29.20 30.69 29.09 30.67 5,120,607 +1.53(+5.25%)
Mar 25, 2009 28.33 29.31 28.24 29.14 8,244,305 +0.82(+2.91%)
Mar 24, 2009 27.18 28.79 27.18 28.32 6,705,315 +0.90(+3.28%)
Mar 23, 2009 27.02 27.42 26.87 27.42 6,295,775 +1.72(+6.68%)
Mar 20, 2009 25.94 26.41 25.56 25.70 5,849,383 -0.27(-1.04%)
Mar 19, 2009 26.34 26.35 25.76 25.97 3,090,591 -0.07(-0.25%)
Mar 18, 2009 25.65 26.36 24.91 26.04 4,556,085 +0.29(+1.12%)
Mar 17, 2009 25.78 25.78 25.02 25.75 4,696,455 +0.09(+0.37%)
Mar 16, 2009 24.57 26.25 24.57 25.65 5,533,705 +1.13(+4.59%)
Mar 13, 2009 24.60 24.73 23.90 24.53 0 +0.08(+0.33%)
Mar 12, 2009 23.43 24.51 23.14 24.45 3,849,773 +1.03(+4.38%)
Mar 11, 2009 24.10 24.26 23.21 23.42 4,330,078 -0.48(-2.02%)
Mar 10, 2009 23.46 23.98 22.96 23.90 5,456,107 +0.87(+3.76%)
Mar 09, 2009 23.29 23.88 22.88 23.04 4,797,553 -0.13(-0.55%)
Mar 06, 2009 23.62 24.00 22.68 23.17 0 -0.30(-1.29%)
Mar 05, 2009 23.94 23.96 23.29 23.47 5,872,534 -0.90(-3.69%)
Mar 04, 2009 23.80 24.69 23.80 24.37 6,242,637 +0.59(+2.48%)
Mar 02, 2009 24.57 24.78 23.68 23.78 7,292,061 -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 4,995,948 -1.05(-3.83%)
Feb 25, 2009 28.81 28.81 27.30 27.49 7,189,834 -1.40(-4.85%)
Feb 24, 2009 28.53 29.34 28.20 28.89 5,513,427 +0.53(+1.87%)
Feb 23, 2009 29.81 29.85 28.34 28.36 4,449,028 -1.44(-4.82%)
Feb 20, 2009 30.33 30.70 29.43 29.80 0 -0.69(-2.27%)
Feb 19, 2009 30.69 31.11 30.34 30.49 4,154,427 -0.02(-0.07%)
Feb 18, 2009 30.30 30.98 30.19 30.51 3,525,250 +0.34(+1.11%)
Feb 17, 2009 30.85 30.99 29.89 30.17 4,343,312 -1.48(-4.66%)
Feb 13, 2009 31.07 32.04 31.07 31.65 3,130,781 +0.56(+1.79%)
Feb 12, 2009 30.43 31.23 29.60 31.09 5,215,096 +0.87(+2.89%)
Feb 11, 2009 29.85 30.64 29.81 30.22 3,860,647 +0.35(+1.17%)
Feb 10, 2009 30.72 31.12 29.58 29.87 4,217,789 -1.25(-4.01%)
Feb 09, 2009 31.44 31.45 30.70 31.12 4,688,447 +0.15(+0.48%)
Feb 06, 2009 32.13 32.70 30.78 30.97 6,294,305 -1.17(-3.63%)
Feb 05, 2009 32.05 32.50 31.80 32.14 4,978,360 +0.01(+0.02%)
Feb 04, 2009 31.56 32.69 31.56 32.13 3,226,777 -0.45(-1.38%)
Feb 03, 2009 31.74 32.99 31.23 32.58 4,989,051 +1.32(+4.23%)
Feb 02, 2009 31.31 31.92 30.68 31.26 3,412,336 -1.01(-3.14%)
Jan 30, 2009 32.60 32.82 31.92 32.27 0 -0.22(-0.68%)
Jan 29, 2009 33.06 33.33 32.29 32.49 2,690,912 -0.85(-2.55%)
Jan 28, 2009 33.53 33.58 32.75 33.35 2,706,806 +0.54(+1.64%)
Jan 27, 2009 32.62 32.94 32.13 32.81 2,526,822 +0.41(+1.26%)
Jan 26, 2009 31.51 32.90 31.51 32.40 3,352,309 +0.80(+2.55%)
Jan 23, 2009 31.86 31.97 30.98 31.60 3,837,766 -0.65(-2.02%)
Jan 22, 2009 30.93 32.67 30.29 32.25 5,069,409 +0.07(+0.21%)
Jan 21, 2009 31.73 32.30 31.16 32.18 3,102,148 +0.68(+2.17%)
Jan 20, 2009 32.55 32.76 31.42 31.50 4,272,547 -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 31.35 3,187,208 +0.03(+0.09%)
Jan 14, 2009 31.35 31.68 31.08 31.33 3,402,613 -0.41(-1.29%)
Jan 13, 2009 31.71 31.89 31.12 31.74 3,940,207 -0.13(-0.42%)
Jan 12, 2009 31.65 32.08 31.35 31.87 3,240,340 +0.09(+0.30%)
Jan 09, 2009 32.47 32.74 31.56 31.78 3,568,868 -0.58(-1.80%)
Jan 08, 2009 31.46 32.40 31.22 32.36 3,179,606 +0.73(+2.31%)
Jan 07, 2009 32.31 32.31 31.23 31.63 2,977,785 -0.89(-2.74%)
Jan 06, 2009 33.31 33.45 32.20 32.52 4,047,435 -0.54(-1.64%)
Jan 05, 2009 31.44 33.21 31.44 33.06 4,844,041 +1.81(+5.79%)
Jan 02, 2009 30.66 31.40 30.09 31.25 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.