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 30, 2005 40.04 40.42 40.04 40.32 1,682,610 +0.16(+0.40%)
Dec 29, 2005 40.10 40.28 40.08 40.16 1,379,961 +0.13(+0.34%)
Dec 28, 2005 40.03 40.11 39.74 40.02 1,399,938 +0.11(+0.29%)
Dec 27, 2005 39.91 40.11 39.85 39.91 1,083,871 +0.03(+0.08%)
Dec 23, 2005 39.90 40.00 39.81 39.88 667,617 +0.04(+0.10%)
Dec 22, 2005 39.82 39.90 39.57 39.84 2,051,752 +0.10(+0.25%)
Dec 21, 2005 39.57 39.80 39.51 39.73 1,265,610 +0.30(+0.75%)
Dec 20, 2005 39.34 39.65 39.23 39.44 1,880,748 +0.28(+0.72%)
Dec 19, 2005 39.57 39.57 39.10 39.16 2,035,800 -0.51(-1.29%)
Dec 16, 2005 39.92 40.22 39.64 39.67 2,617,393 -0.24(-0.60%)
Dec 15, 2005 39.80 40.11 39.61 39.91 2,528,686 +0.11(+0.29%)
Dec 14, 2005 39.61 39.96 39.47 39.80 2,438,338 +0.19(+0.47%)
Dec 13, 2005 39.18 39.65 39.18 39.61 2,646,913 +0.36(+0.92%)
Dec 12, 2005 39.20 39.37 38.91 39.25 2,920,042 -0.09(-0.24%)
Dec 09, 2005 38.98 39.47 38.95 39.34 2,833,720 +0.37(+0.95%)
Dec 08, 2005 38.23 38.99 38.23 38.97 2,527,195 +0.19(+0.50%)
Dec 07, 2005 38.90 38.95 38.59 38.78 1,716,900 -0.08(-0.21%)
Dec 06, 2005 38.60 38.99 38.57 38.86 2,460,702 +0.28(+0.73%)
Dec 05, 2005 38.58 38.70 38.20 38.57 2,957,613 +0.00(+0.00%)
Dec 02, 2005 38.71 38.80 38.55 38.57 2,046,683 -0.17(-0.45%)
Dec 01, 2005 38.57 38.89 38.57 38.75 2,113,624 +0.27(+0.70%)
Nov 30, 2005 38.50 38.68 38.44 38.48 2,687,912 +0.08(+0.21%)
Nov 29, 2005 38.23 38.55 38.20 38.40 2,195,772 +0.34(+0.88%)
Nov 28, 2005 38.11 38.23 37.98 38.06 1,753,278 -0.09(-0.25%)
Nov 25, 2005 37.96 38.21 37.88 38.16 738,881 +0.27(+0.71%)
Nov 23, 2005 37.88 38.06 37.70 37.89 1,560,506 -0.28(-0.74%)
Nov 22, 2005 37.95 38.23 37.83 38.17 2,312,210 +0.18(+0.48%)
Nov 21, 2005 37.70 38.02 37.70 37.99 1,637,138 +0.36(+0.96%)
Nov 18, 2005 37.98 37.98 37.40 37.63 3,615,837 -0.35(-0.92%)
Nov 17, 2005 37.88 38.13 37.64 37.98 2,324,286 -0.07(-0.18%)
Nov 16, 2005 37.82 38.09 37.67 38.04 2,022,829 +0.40(+1.05%)
Nov 15, 2005 37.67 37.84 37.49 37.65 1,814,851 -0.02(-0.05%)
Nov 14, 2005 37.09 37.78 37.02 37.67 1,993,757 +0.43(+1.15%)
Nov 11, 2005 37.29 37.35 37.19 37.24 1,814,404 -0.19(-0.50%)
Nov 10, 2005 37.35 37.63 37.16 37.43 1,885,519 +0.03(+0.09%)
Nov 09, 2005 36.92 37.66 36.76 37.39 2,323,242 +0.57(+1.55%)
Nov 08, 2005 37.06 37.26 36.68 36.82 2,250,040 -0.25(-0.69%)
Nov 07, 2005 37.07 37.15 36.94 37.08 1,706,613 +0.09(+0.24%)
Nov 04, 2005 36.72 37.13 36.70 36.99 2,294,021 +0.42(+1.16%)
Nov 03, 2005 36.40 36.79 36.40 36.57 2,149,107 +0.21(+0.59%)
Nov 02, 2005 36.31 36.64 36.30 36.35 3,203,012 +0.05(+0.15%)
Nov 01, 2005 36.02 36.74 36.00 36.30 2,672,705 +0.32(+0.88%)
Oct 31, 2005 36.15 36.40 35.67 35.99 3,702,607 -0.30(-0.83%)
Oct 28, 2005 35.21 36.29 35.21 36.29 3,351,057 +1.19(+3.38%)
Oct 27, 2005 35.40 35.55 35.08 35.10 2,749,784 -0.28(-0.80%)
Oct 26, 2005 35.55 35.80 35.29 35.38 4,474,735 -0.11(-0.32%)
Oct 25, 2005 36.39 36.66 35.38 35.50 4,327,734 -0.66(-1.82%)
Oct 24, 2005 35.35 36.50 35.35 36.15 2,613,964 +0.78(+2.22%)
Oct 21, 2005 36.05 36.24 35.37 35.37 4,146,741 -0.73(-2.03%)
Oct 20, 2005 36.92 37.02 35.91 36.10 2,854,444 -1.00(-2.69%)
Oct 19, 2005 35.99 37.11 35.99 37.10 3,082,250 +1.14(+3.17%)
Oct 18, 2005 36.23 36.40 35.90 35.96 2,614,113 -0.28(-0.76%)
Oct 17, 2005 35.81 36.31 35.35 36.23 3,239,240 +0.45(+1.26%)
Oct 14, 2005 35.54 35.82 35.25 35.78 1,330,165 +0.23(+0.64%)
Oct 13, 2005 35.25 35.67 35.25 35.56 2,444,600 +0.27(+0.78%)
Oct 12, 2005 35.11 35.55 35.05 35.28 2,189,808 +0.05(+0.15%)
Oct 11, 2005 35.80 35.93 34.99 35.23 2,766,183 -0.64(-1.80%)
Oct 10, 2005 35.95 36.34 35.70 35.87 2,060,847 -0.38(-1.05%)
Oct 07, 2005 36.45 36.45 35.91 36.25 1,937,402 -0.06(-0.17%)
Oct 06, 2005 36.25 36.41 35.97 36.31 1,747,314 +0.11(+0.32%)
Oct 05, 2005 36.21 36.48 36.09 36.20 2,346,202 +0.07(+0.20%)
Oct 04, 2005 36.20 36.61 36.08 36.13 1,887,904 -0.01(-0.04%)
Oct 03, 2005 36.29 36.35 35.94 36.14 2,748,740 -0.32(-0.86%)
Sep 30, 2005 36.09 36.47 35.92 36.45 2,430,586 +0.34(+0.93%)
Sep 29, 2005 36.21 36.39 35.91 36.12 2,514,970 -0.09(-0.24%)
Sep 28, 2005 36.31 36.49 36.01 36.21 2,496,035 +0.21(+0.58%)
Sep 27, 2005 35.88 36.09 35.52 36.00 2,691,490 -0.03(-0.07%)
Sep 26, 2005 36.08 36.33 35.86 36.03 2,376,616 -0.02(-0.06%)
Sep 23, 2005 36.05 36.29 35.82 36.05 2,602,932 -0.07(-0.20%)
Sep 22, 2005 36.37 36.49 35.90 36.12 2,739,944 -0.36(-0.99%)
Sep 21, 2005 37.28 37.53 36.13 36.48 2,154,623 -0.93(-2.49%)
Sep 20, 2005 37.36 37.70 37.27 37.41 1,686,039 -0.05(-0.14%)
Sep 19, 2005 37.78 37.90 37.33 37.47 3,508,196 -0.31(-0.82%)
Sep 16, 2005 37.63 37.85 37.43 37.78 2,951,500 +0.25(+0.66%)
Sep 15, 2005 37.57 37.60 37.23 37.53 2,144,783 -0.03(-0.09%)
Sep 14, 2005 37.66 37.82 37.29 37.56 2,897,530 -0.11(-0.29%)
Sep 13, 2005 38.37 38.37 37.65 37.67 2,355,296 -0.70(-1.82%)
Sep 12, 2005 38.51 38.72 38.14 38.37 2,525,853 -0.45(-1.16%)
Sep 09, 2005 38.62 39.02 38.43 38.82 1,865,988 +0.14(+0.36%)
Sep 08, 2005 38.37 38.72 38.21 38.68 2,479,487 +0.22(+0.58%)
Sep 07, 2005 38.33 38.52 38.26 38.45 1,842,432 +0.19(+0.51%)
Sep 06, 2005 38.14 38.30 37.93 38.26 3,613,750 +0.09(+0.25%)
Sep 02, 2005 37.70 38.31 37.63 38.17 5,715,895 +0.58(+1.53%)
Sep 01, 2005 37.53 37.82 37.41 37.59 1,160,950 -0.03(-0.09%)
Aug 31, 2005 37.59 37.72 37.02 37.62 1,677,392 +0.13(+0.36%)
Aug 30, 2005 37.31 37.55 37.19 37.49 1,341,049 -0.05(-0.14%)
Aug 29, 2005 37.05 37.62 36.99 37.54 1,198,371 +0.28(+0.76%)
Aug 26, 2005 37.29 37.45 37.09 37.26 1,314,809 -0.10(-0.27%)
Aug 25, 2005 37.27 37.39 37.15 37.36 1,160,652 -0.01(-0.04%)
Aug 24, 2005 37.75 37.92 37.37 37.37 1,878,363 -0.31(-0.82%)
Aug 23, 2005 37.81 37.90 37.61 37.68 1,444,069 -0.09(-0.25%)
Aug 22, 2005 37.49 37.88 37.45 37.78 1,459,126 +0.42(+1.11%)
Aug 19, 2005 37.53 37.55 37.30 37.36 1,246,377 -0.02(-0.05%)
Aug 18, 2005 37.29 37.40 37.16 37.38 1,429,011 +0.09(+0.25%)
Aug 17, 2005 37.37 37.47 37.17 37.29 1,172,877 -0.21(-0.57%)
Aug 16, 2005 37.40 37.65 37.29 37.50 1,790,251 +0.11(+0.29%)
Aug 15, 2005 36.93 37.41 36.92 37.39 1,933,824 +0.38(+1.01%)
Aug 12, 2005 36.88 37.10 36.83 37.02 1,593,157 +0.14(+0.38%)
Aug 11, 2005 36.86 37.06 36.81 36.88 1,879,555 +0.04(+0.11%)
Aug 10, 2005 37.13 37.43 36.71 36.84 2,128,235 -0.19(-0.51%)
Aug 09, 2005 37.36 37.40 36.97 37.02 3,674,876 -0.05(-0.13%)
Aug 08, 2005 37.17 37.35 37.04 37.07 1,342,838 -0.10(-0.27%)
Aug 05, 2005 37.33 37.46 37.17 37.17 1,410,822 -0.23(-0.61%)
Aug 04, 2005 37.27 37.50 37.11 37.40 1,437,956 +0.14(+0.38%)
Aug 03, 2005 37.07 37.33 37.06 37.26 2,397,488 +0.17(+0.47%)
Aug 02, 2005 37.14 37.22 36.90 37.09 2,972,074 -0.13(-0.34%)
Aug 01, 2005 37.29 37.44 37.19 37.21 2,262,563 +0.02(+0.05%)
Jul 29, 2005 37.62 37.76 37.19 37.19 1,988,688 -0.49(-1.30%)
Jul 28, 2005 38.57 38.57 37.68 37.68 2,117,202 -0.35(-0.92%)
Jul 27, 2005 38.10 38.28 37.84 38.03 2,412,844 -0.07(-0.19%)
Jul 26, 2005 37.94 38.17 37.75 38.10 2,107,362 +0.16(+0.42%)
Jul 25, 2005 37.63 38.01 37.57 37.94 1,067,621 +0.20(+0.53%)
Jul 22, 2005 37.82 37.83 37.46 37.74 1,462,406 -0.03(-0.07%)
Jul 21, 2005 37.19 37.98 37.05 37.77 3,372,227 +0.58(+1.57%)
Jul 20, 2005 36.66 37.23 36.51 37.19 2,001,062 +0.43(+1.17%)
Jul 19, 2005 36.96 37.09 36.61 36.76 1,870,461 -0.08(-0.22%)
Jul 18, 2005 37.20 37.21 36.83 36.84 1,151,557 -0.52(-1.38%)
Jul 15, 2005 37.13 37.46 37.01 37.35 1,715,856 +0.23(+0.61%)
Jul 14, 2005 37.06 37.41 37.02 37.13 1,508,475 +0.03(+0.09%)
Jul 13, 2005 37.02 37.18 36.99 37.09 1,318,983 +0.15(+0.40%)
Jul 12, 2005 37.09 37.22 36.76 36.94 1,321,071 -0.15(-0.40%)
Jul 11, 2005 37.39 37.43 37.08 37.09 2,418,808 +0.23(+0.62%)
Jul 08, 2005 36.72 36.94 36.56 36.86 1,497,591 +0.11(+0.29%)
Jul 07, 2005 36.50 36.82 36.29 36.76 1,788,761 +0.17(+0.46%)
Jul 06, 2005 36.88 36.98 36.43 36.59 1,875,083 -0.32(-0.87%)
Jul 05, 2005 37.04 37.13 36.79 36.91 1,284,246 -0.19(-0.52%)
Jul 01, 2005 37.09 37.21 36.91 37.11 1,176,753 +0.05(+0.13%)
Jun 30, 2005 36.98 37.63 36.98 37.06 2,195,772 -0.32(-0.86%)
Jun 29, 2005 37.39 37.46 37.11 37.38 904,965 +0.04(+0.11%)
Jun 28, 2005 36.89 37.44 36.75 37.34 1,597,182 +0.72(+1.96%)
Jun 27, 2005 36.62 36.72 36.26 36.62 1,868,225 -0.11(-0.31%)
Jun 24, 2005 37.02 37.10 36.69 36.74 1,773,554 -0.38(-1.01%)
Jun 23, 2005 37.56 37.64 37.11 37.11 1,030,050 -0.43(-1.14%)
Jun 22, 2005 37.47 37.70 37.41 37.54 1,534,863 +0.15(+0.41%)
Jun 21, 2005 37.61 37.68 37.29 37.39 1,982,575 -0.26(-0.69%)
Jun 20, 2005 37.83 37.92 37.63 37.65 1,768,336 -0.18(-0.48%)
Jun 17, 2005 38.00 38.11 37.76 37.83 2,037,738 +0.03(+0.07%)
Jun 16, 2005 37.82 37.88 37.64 37.80 1,427,967 -0.05(-0.12%)
Jun 15, 2005 37.80 37.98 37.66 37.85 1,422,749 +0.06(+0.16%)
Jun 14, 2005 38.04 38.04 37.71 37.79 1,809,782 -0.29(-0.76%)
Jun 13, 2005 37.98 38.39 37.90 38.08 1,983,321 +0.11(+0.28%)
Jun 10, 2005 37.77 38.04 37.66 37.97 1,648,916 +0.15(+0.41%)
Jun 09, 2005 37.15 37.93 37.00 37.82 2,245,865 +0.67(+1.81%)
Jun 08, 2005 37.24 37.35 37.03 37.15 1,028,559 -0.12(-0.32%)
Jun 07, 2005 37.42 37.69 37.19 37.27 1,433,036 -0.12(-0.32%)
Jun 06, 2005 37.29 37.44 37.21 37.39 1,238,923 +0.10(+0.27%)
Jun 03, 2005 37.31 37.54 37.14 37.29 1,212,833 -0.03(-0.07%)
Jun 02, 2005 37.16 37.38 36.96 37.31 1,319,878 +0.18(+0.49%)
Jun 01, 2005 37.38 37.38 36.94 37.13 1,540,678 -0.24(-0.65%)
May 31, 2005 37.26 37.60 37.16 37.37 1,768,783 +0.18(+0.49%)
May 27, 2005 37.09 37.29 36.99 37.19 690,129 +0.07(+0.18%)
May 26, 2005 37.06 37.23 36.91 37.13 1,273,661 +0.08(+0.22%)
May 25, 2005 37.16 37.45 36.95 37.05 1,703,929 -0.42(-1.13%)
May 24, 2005 37.21 37.54 37.04 37.47 1,741,649 +0.27(+0.72%)
May 23, 2005 36.86 37.36 36.84 37.20 2,240,945 +0.12(+0.33%)
May 20, 2005 36.62 37.14 36.58 37.08 2,443,855 +0.50(+1.38%)
May 19, 2005 36.43 36.59 36.18 36.58 1,674,112 +0.09(+0.26%)
May 18, 2005 36.44 36.64 36.29 36.48 1,556,630 +0.04(+0.11%)
May 17, 2005 36.09 36.47 35.83 36.44 2,136,882 +0.32(+0.87%)
May 16, 2005 36.10 36.35 36.01 36.13 2,139,416 +0.07(+0.20%)
May 13, 2005 36.64 36.68 35.73 36.05 2,216,495 -0.50(-1.36%)
May 12, 2005 36.87 36.95 36.43 36.55 2,477,548 -0.27(-0.75%)
May 11, 2005 36.86 36.99 36.63 36.82 2,637,967 -0.11(-0.31%)
May 10, 2005 37.21 37.35 36.80 36.94 1,519,954 -0.54(-1.45%)
May 09, 2005 37.35 37.55 37.21 37.48 1,721,224 +0.15(+0.41%)
May 06, 2005 37.26 37.56 37.26 37.33 1,547,387 +0.35(+0.94%)
May 05, 2005 37.06 37.29 36.82 36.98 1,585,255 -0.25(-0.67%)
May 04, 2005 37.01 37.39 36.90 37.23 3,423,215 +0.31(+0.84%)
May 03, 2005 37.02 37.36 36.85 36.92 2,081,272 -0.17(-0.47%)
May 02, 2005 36.74 37.22 36.56 37.09 2,231,106 +0.31(+0.84%)
Apr 29, 2005 36.60 36.86 36.14 36.78 2,151,940 +0.41(+1.12%)
Apr 28, 2005 36.89 36.89 36.06 36.37 2,886,199 +0.49(+1.36%)
Apr 27, 2005 36.15 36.20 35.72 35.88 2,265,694 -0.26(-0.72%)
Apr 26, 2005 36.32 36.50 36.15 36.15 1,136,947 -0.29(-0.79%)
Apr 25, 2005 36.62 36.96 36.29 36.43 1,513,096 +0.23(+0.65%)
Apr 22, 2005 36.39 36.53 35.95 36.20 1,448,839 -0.18(-0.50%)
Apr 21, 2005 36.10 36.50 35.95 36.38 2,409,415 +0.46(+1.29%)
Apr 20, 2005 36.15 36.27 35.82 35.92 2,221,266 -0.08(-0.22%)
Apr 19, 2005 36.39 36.45 35.86 36.00 2,634,389 -0.39(-1.07%)
Apr 18, 2005 36.49 36.50 36.17 36.39 1,929,500 -0.21(-0.59%)
Apr 15, 2005 36.99 37.02 36.60 36.60 2,322,497 -0.50(-1.34%)
Apr 14, 2005 37.46 37.95 37.10 37.10 3,169,020 -0.46(-1.23%)
Apr 13, 2005 37.68 37.84 37.42 37.56 1,727,485 -0.21(-0.55%)
Apr 12, 2005 37.66 37.90 37.40 37.77 2,315,340 +0.04(+0.11%)
Apr 11, 2005 37.49 37.80 37.48 37.73 1,800,091 +0.25(+0.66%)
Apr 08, 2005 37.76 37.90 37.45 37.48 2,366,925 -0.29(-0.76%)
Apr 07, 2005 37.35 37.83 37.31 37.77 2,747,249 +0.41(+1.10%)
Apr 06, 2005 37.13 37.36 36.88 37.36 3,783,711 +0.26(+0.71%)
Apr 05, 2005 36.67 37.21 36.48 37.10 2,531,518 +0.56(+1.54%)
Apr 04, 2005 36.48 36.64 36.25 36.54 3,782,518 +0.18(+0.50%)
Apr 01, 2005 36.39 36.57 36.00 36.35 2,289,250 +0.15(+0.41%)
Mar 31, 2005 36.33 36.45 36.09 36.21 2,196,517 -0.12(-0.33%)
Mar 30, 2005 35.82 36.46 35.76 36.33 2,254,065 +0.70(+1.98%)
Mar 29, 2005 36.05 36.13 35.58 35.62 2,257,345 -0.38(-1.06%)
Mar 28, 2005 36.02 36.27 35.88 36.01 2,202,182 +0.25(+0.69%)
Mar 24, 2005 37.55 37.55 35.68 35.76 4,985,511 +0.36(+1.00%)
Mar 23, 2005 35.19 35.49 34.99 35.40 2,192,641 +0.25(+0.71%)
Mar 22, 2005 35.35 35.62 35.08 35.15 2,428,648 -0.06(-0.17%)
Mar 21, 2005 35.25 35.45 34.95 35.21 2,322,348 +0.08(+0.23%)
Mar 18, 2005 35.11 35.25 34.64 35.13 2,921,086 +0.03(+0.08%)
Mar 17, 2005 35.65 35.65 35.01 35.11 2,733,533 -0.44(-1.25%)
Mar 16, 2005 35.98 36.22 35.54 35.55 1,912,802 -0.68(-1.89%)
Mar 15, 2005 36.52 36.69 36.23 36.23 1,445,858 -0.25(-0.70%)
Mar 14, 2005 36.49 36.62 36.36 36.49 1,916,678 +0.07(+0.20%)
Mar 11, 2005 36.55 36.72 36.30 36.41 1,714,067 +0.03(+0.09%)
Mar 10, 2005 36.48 36.62 36.27 36.38 1,542,467 -0.01(-0.02%)
Mar 09, 2005 36.64 36.77 36.35 36.39 2,062,338 -0.47(-1.27%)
Mar 08, 2005 36.43 37.31 36.38 36.86 3,417,550 +0.60(+1.65%)
Mar 07, 2005 36.10 36.39 36.02 36.26 2,723,246 +0.11(+0.32%)
Mar 04, 2005 36.02 36.21 35.88 36.15 1,617,607 +0.30(+0.84%)
Mar 03, 2005 35.95 36.12 35.68 35.84 2,167,743 -0.11(-0.30%)
Mar 02, 2005 35.78 36.06 35.72 35.95 1,440,640 -0.11(-0.30%)
Mar 01, 2005 35.55 36.17 35.55 36.06 2,148,958 +0.58(+1.63%)
Feb 28, 2005 35.32 35.74 35.31 35.48 1,598,375 -0.01(-0.02%)
Feb 25, 2005 35.11 35.68 35.08 35.49 1,273,512 +0.38(+1.07%)
Feb 24, 2005 35.01 35.28 34.91 35.11 1,465,835 +0.12(+0.34%)
Feb 23, 2005 35.08 35.13 34.83 34.99 2,428,797 +0.06(+0.17%)
Feb 22, 2005 35.31 35.52 34.90 34.93 1,943,216 -0.65(-1.83%)
Feb 18, 2005 35.76 35.83 35.36 35.58 1,713,769 -0.17(-0.49%)
Feb 17, 2005 36.05 36.22 35.76 35.76 1,919,213 -0.46(-1.26%)
Feb 16, 2005 36.04 36.23 35.95 36.21 1,337,769 +0.01(+0.04%)
Feb 15, 2005 36.15 36.52 36.08 36.20 2,252,276 -0.19(-0.52%)
Feb 14, 2005 36.17 36.56 36.07 36.39 4,008,536 +0.36(+0.99%)
Feb 11, 2005 35.35 36.10 35.31 36.03 2,693,726 +0.68(+1.94%)
Feb 10, 2005 35.05 35.40 34.91 35.35 2,785,565 +0.34(+0.98%)
Feb 09, 2005 35.42 35.54 34.97 35.01 2,292,381 -0.48(-1.34%)
Feb 08, 2005 35.55 35.64 35.45 35.48 1,826,778 -0.13(-0.38%)
Feb 07, 2005 35.35 35.62 35.12 35.62 2,887,988 +0.56(+1.61%)
Feb 04, 2005 35.09 35.25 34.93 35.05 2,570,580 +0.05(+0.15%)
Feb 03, 2005 35.15 35.15 34.78 35.00 2,536,886 -0.11(-0.31%)
Feb 02, 2005 34.95 35.59 34.87 35.11 3,252,807 +0.23(+0.65%)
Feb 01, 2005 34.89 35.03 34.72 34.88 2,790,187 +0.08(+0.23%)
Jan 31, 2005 34.85 34.95 34.61 34.80 2,238,262 +0.07(+0.21%)
Jan 28, 2005 34.88 35.01 34.60 34.72 2,265,992 -0.22(-0.63%)
Jan 27, 2005 34.44 35.15 34.32 34.95 2,509,901 +0.32(+0.91%)
Jan 26, 2005 34.51 34.74 34.46 34.63 2,829,099 +0.25(+0.74%)
Jan 25, 2005 34.40 34.64 34.27 34.38 2,248,400 -0.03(-0.08%)
Jan 24, 2005 34.73 34.80 34.40 34.40 2,239,902 -0.15(-0.43%)
Jan 21, 2005 34.61 34.82 34.48 34.55 2,401,066 +0.09(+0.27%)
Jan 20, 2005 34.64 34.91 34.38 34.46 3,345,093 -0.40(-1.15%)
Jan 19, 2005 35.28 35.43 34.83 34.86 3,014,863 -0.49(-1.39%)
Jan 18, 2005 34.88 35.48 34.87 35.35 3,519,228 +0.04(+0.11%)
Jan 14, 2005 35.08 35.44 34.98 35.31 1,707,508 +0.13(+0.36%)
Jan 13, 2005 35.52 35.62 35.09 35.18 2,572,667 -0.47(-1.32%)
Jan 12, 2005 35.38 35.73 35.38 35.65 1,945,751 +0.27(+0.76%)
Jan 11, 2005 35.42 35.48 35.09 35.38 1,625,211 -0.11(-0.32%)
Jan 10, 2005 35.58 35.72 35.32 35.50 2,380,641 -0.09(-0.24%)
Jan 07, 2005 35.64 35.76 35.28 35.58 1,716,751 -0.07(-0.21%)
Jan 06, 2005 35.89 35.99 35.55 35.66 3,361,493 -0.09(-0.26%)
Jan 05, 2005 35.11 36.01 35.02 35.75 3,792,209 +0.54(+1.52%)
Jan 04, 2005 35.42 35.92 34.89 35.21 6,177,770 -0.77(-2.14%)
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.