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 (%)
Mar 31, 2011 48.26 48.92 47.99 48.36 4,994,674 +0.57(+1.19%)
Mar 30, 2011 47.79 47.79 47.79 47.79 3,855,702 +0.26(+0.56%)
Mar 29, 2011 47.34 47.67 46.97 47.52 2,277,414 +0.21(+0.44%)
Mar 28, 2011 47.78 47.89 47.31 47.32 2,429,498 -0.36(-0.75%)
Mar 25, 2011 47.45 47.70 46.93 47.67 2,364,762 +0.26(+0.54%)
Mar 24, 2011 47.36 47.55 47.00 47.41 1,820,548 +0.20(+0.41%)
Mar 23, 2011 47.10 47.36 46.80 47.22 4,195,427 -0.15(-0.31%)
Mar 22, 2011 47.43 47.72 47.25 47.36 3,086,071 -0.17(-0.35%)
Mar 21, 2011 47.55 47.57 47.22 47.53 2,982,894 +0.88(+1.90%)
Mar 18, 2011 46.93 47.03 45.98 46.65 4,357,353 +0.34(+0.74%)
Mar 17, 2011 46.11 46.78 45.94 46.31 5,999,178 +1.05(+2.32%)
Mar 16, 2011 45.99 45.99 45.01 45.25 3,655,628 -0.82(-1.78%)
Mar 15, 2011 45.75 46.40 45.72 46.08 3,754,244 -0.13(-0.29%)
Mar 14, 2011 45.73 46.24 45.53 46.21 2,799,728 +0.15(+0.33%)
Mar 11, 2011 46.19 46.51 45.79 46.05 2,023,529 -0.15(-0.32%)
Mar 10, 2011 46.81 47.02 46.17 46.20 2,603,414 -0.69(-1.47%)
Mar 09, 2011 46.52 46.98 46.19 46.89 1,470,919 +0.29(+0.61%)
Mar 08, 2011 45.78 46.81 45.78 46.61 2,440,782 +0.77(+1.67%)
Mar 07, 2011 46.53 46.86 45.57 45.84 1,948,479 -0.63(-1.35%)
Mar 04, 2011 47.06 47.17 45.88 46.47 1,816,887 -0.57(-1.21%)
Mar 03, 2011 46.59 47.31 46.56 47.04 2,435,987 +0.75(+1.61%)
Mar 02, 2011 45.87 46.47 45.81 46.29 2,187,281 +0.40(+0.88%)
Mar 01, 2011 46.69 47.17 45.75 45.89 2,447,005 -0.57(-1.23%)
Feb 28, 2011 46.35 47.09 46.04 46.46 3,136,349 +0.13(+0.29%)
Feb 25, 2011 46.83 47.09 46.21 46.33 2,638,417 -0.36(-0.76%)
Feb 24, 2011 46.27 47.13 45.74 46.68 3,488,362 +0.38(+0.83%)
Feb 23, 2011 46.71 47.10 45.89 46.30 3,404,765 -0.44(-0.95%)
Feb 22, 2011 47.41 47.50 46.45 46.74 2,274,012 -1.07(-2.24%)
Feb 18, 2011 47.67 48.04 47.58 47.81 2,121,300 +0.15(+0.30%)
Feb 17, 2011 47.24 48.14 47.10 47.67 1,870,063 +0.25(+0.53%)
Feb 16, 2011 47.95 48.11 46.56 47.42 3,717,582 -0.42(-0.87%)
Feb 15, 2011 47.20 47.96 47.14 47.83 2,435,362 +0.30(+0.64%)
Feb 14, 2011 48.71 48.90 47.43 47.53 3,982,655 -1.25(-2.57%)
Feb 11, 2011 49.09 49.23 48.71 48.78 2,356,125 -0.37(-0.75%)
Feb 10, 2011 49.35 49.59 48.73 49.15 2,199,675 -0.57(-1.15%)
Feb 09, 2011 49.75 50.16 48.84 49.72 2,860,525 +0.54(+1.10%)
Feb 08, 2011 48.66 49.22 48.39 49.18 1,719,439 +0.51(+1.05%)
Feb 07, 2011 48.28 48.88 48.20 48.67 1,888,186 +0.54(+1.12%)
Feb 04, 2011 48.22 48.26 47.86 48.13 1,312,319 -0.15(-0.32%)
Feb 03, 2011 48.28 48.43 47.84 48.28 1,307,978 -0.06(-0.13%)
Feb 02, 2011 48.50 48.67 48.20 48.35 1,562,378 -0.27(-0.55%)
Feb 01, 2011 48.27 48.65 48.13 48.62 2,142,795 +0.67(+1.40%)
Jan 31, 2011 47.05 47.99 46.95 47.95 3,336,425 +1.19(+2.55%)
Jan 28, 2011 47.95 48.27 46.58 46.76 2,775,280 -1.13(-2.37%)
Jan 27, 2011 47.77 48.35 47.50 47.89 1,713,412 +0.28(+0.60%)
Jan 26, 2011 48.17 48.18 47.27 47.61 2,714,534 -0.48(-1.01%)
Jan 25, 2011 47.63 48.11 47.43 48.09 2,733,090 +0.42(+0.87%)
Jan 24, 2011 48.08 48.24 47.37 47.68 2,625,360 -0.43(-0.89%)
Jan 21, 2011 48.67 48.67 47.93 48.10 2,607,715 -0.31(-0.64%)
Jan 20, 2011 47.72 48.43 47.47 48.42 3,004,949 +0.73(+1.52%)
Jan 19, 2011 47.96 48.12 47.45 47.69 1,928,782 -0.27(-0.56%)
Jan 18, 2011 46.31 48.32 46.26 47.96 5,016,277 +1.45(+3.11%)
Jan 14, 2011 45.99 46.54 45.86 46.51 2,249,572 +0.49(+1.07%)
Jan 13, 2011 46.63 46.68 45.82 46.02 2,265,230 -0.28(-0.60%)
Jan 12, 2011 46.07 46.65 46.07 46.30 2,453,835 +0.35(+0.75%)
Jan 11, 2011 46.48 46.65 45.94 45.95 1,969,809 -0.35(-0.76%)
Jan 10, 2011 46.78 46.83 46.19 46.31 2,198,489 -0.78(-1.66%)
Jan 07, 2011 46.91 47.56 46.64 47.09 3,683,992 +0.79(+1.72%)
Jan 06, 2011 45.54 46.81 45.50 46.29 3,221,702 +0.84(+1.84%)
Jan 05, 2011 45.07 45.49 44.83 45.45 2,481,811 +0.24(+0.52%)
Jan 04, 2011 45.07 45.23 44.76 45.22 2,782,323 +0.15(+0.32%)
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.