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 (%)
May 31, 2007 50.87 51.03 50.68 50.71 1,803,824 -0.10(-0.20%)
May 30, 2007 50.27 50.82 50.12 50.81 1,679,772 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.44 1,994,405 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.09 50.33 2,145,915 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,656 -0.38(-0.75%)
May 23, 2007 50.88 51.03 50.64 50.73 1,672,999 -0.13(-0.25%)
May 22, 2007 51.41 51.42 50.79 50.86 2,254,407 -0.69(-1.34%)
May 21, 2007 51.64 51.95 51.46 51.55 2,109,183 -0.09(-0.18%)
May 18, 2007 51.54 51.75 51.40 51.64 1,435,097 +0.17(+0.33%)
May 17, 2007 51.53 51.80 51.42 51.48 2,016,862 -0.05(-0.10%)
May 16, 2007 50.97 51.56 50.59 51.53 1,953,952 +0.64(+1.27%)
May 15, 2007 50.83 51.24 50.76 50.88 2,272,746 +0.05(+0.11%)
May 14, 2007 50.06 50.93 50.06 50.83 2,448,984 +0.62(+1.23%)
May 11, 2007 50.21 50.26 49.94 50.21 1,631,612 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.95 49.95 2,753,195 -0.67(-1.32%)
May 09, 2007 50.23 50.79 49.86 50.62 2,899,865 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.87 50.23 1,346,084 -0.02(-0.04%)
May 07, 2007 49.62 50.38 49.62 50.25 2,053,419 +0.74(+1.49%)
May 04, 2007 49.55 50.23 49.37 49.51 2,430,644 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.48 4,351,819 +0.74(+1.51%)
May 02, 2007 49.06 49.24 48.64 48.75 5,413,038 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,927 -0.33(-0.67%)
Apr 30, 2007 50.07 50.26 49.37 49.39 2,985,015 -0.68(-1.35%)
Apr 27, 2007 49.26 50.23 49.25 50.07 2,150,334 +0.64(+1.30%)
Apr 26, 2007 50.03 50.17 49.42 49.42 2,872,878 -0.64(-1.29%)
Apr 25, 2007 49.74 50.40 49.64 50.07 2,858,564 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.74 3,574,398 -1.64(-3.20%)
Apr 23, 2007 50.93 51.58 50.86 51.39 1,828,276 +0.35(+0.68%)
Apr 20, 2007 51.23 51.46 51.03 51.04 2,583,020 +0.11(+0.22%)
Apr 19, 2007 51.37 51.37 50.31 50.93 1,901,157 +0.10(+0.20%)
Apr 18, 2007 50.20 50.89 50.10 50.82 1,560,431 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.89 50.35 1,622,368 +0.42(+0.83%)
Apr 16, 2007 50.18 50.42 49.82 49.93 1,946,066 -0.20(-0.40%)
Apr 13, 2007 50.30 50.34 49.95 50.13 1,274,217 -0.22(-0.44%)
Apr 12, 2007 49.56 50.42 49.51 50.36 1,728,080 +0.74(+1.49%)
Apr 11, 2007 50.52 50.58 49.49 49.62 2,675,647 -1.09(-2.14%)
Apr 10, 2007 50.82 50.95 50.64 50.70 1,212,638 -0.09(-0.17%)
Apr 09, 2007 50.44 51.01 50.44 50.79 1,634,139 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,922 -0.27(-0.53%)
Apr 04, 2007 50.73 50.87 50.55 50.60 1,430,773 -0.16(-0.32%)
Apr 03, 2007 50.52 50.93 50.39 50.76 1,600,003 +0.54(+1.07%)
Apr 02, 2007 49.96 50.28 49.79 50.23 2,466,429 +0.45(+0.90%)
Mar 30, 2007 50.34 50.54 49.70 49.78 2,242,181 -0.39(-0.78%)
Mar 29, 2007 50.07 50.31 49.88 50.17 2,099,103 +0.45(+0.90%)
Mar 28, 2007 49.97 50.07 49.62 49.72 1,314,623 -0.48(-0.95%)
Mar 27, 2007 50.27 50.36 50.05 50.19 1,756,857 -0.31(-0.61%)
Mar 26, 2007 50.64 50.75 50.16 50.50 2,260,158 -0.28(-0.55%)
Mar 23, 2007 49.80 50.85 49.80 50.78 3,068,797 +1.07(+2.14%)
Mar 22, 2007 50.24 50.31 49.50 49.72 2,285,755 -0.59(-1.17%)
Mar 21, 2007 49.60 50.31 49.58 50.31 2,883,121 +0.70(+1.42%)
Mar 20, 2007 49.44 49.77 49.30 49.60 1,992,690 +0.02(+0.04%)
Mar 19, 2007 48.83 49.63 48.83 49.58 2,056,848 +0.91(+1.87%)
Mar 16, 2007 49.16 49.33 48.63 48.67 3,905,701 -0.34(-0.68%)
Mar 15, 2007 48.83 49.13 48.71 49.01 2,139,301 +0.19(+0.38%)
Mar 14, 2007 48.79 49.15 48.16 48.82 3,101,450 +0.03(+0.07%)
Mar 13, 2007 49.51 49.49 48.56 48.79 3,030,514 -0.72(-1.46%)
Mar 12, 2007 48.95 49.73 48.87 49.51 1,929,795 +0.52(+1.05%)
Mar 09, 2007 49.09 49.30 48.85 48.99 1,518,892 +0.12(+0.25%)
Mar 08, 2007 48.62 49.16 48.46 48.87 2,755,386 +0.51(+1.05%)
Mar 07, 2007 48.47 48.58 48.24 48.36 1,724,055 +0.01(+0.03%)
Mar 06, 2007 48.22 48.56 48.12 48.35 3,744,523 +0.31(+0.64%)
Mar 05, 2007 47.83 48.51 47.83 48.04 3,281,267 -0.12(-0.25%)
Mar 02, 2007 48.44 48.71 48.02 48.16 2,297,795 -0.28(-0.58%)
Mar 01, 2007 47.65 48.63 47.28 48.44 3,546,473 +0.25(+0.53%)
Feb 28, 2007 48.23 48.71 47.28 48.19 3,074,910 -0.04(-0.08%)
Feb 27, 2007 49.06 49.39 47.99 48.23 3,681,005 -1.29(-2.61%)
Feb 26, 2007 49.56 50.03 49.22 49.52 2,257,699 -0.39(-0.78%)
Feb 23, 2007 49.80 50.07 49.50 49.91 1,960,678 -0.20(-0.40%)
Feb 22, 2007 50.37 50.54 49.93 50.11 1,541,108 -0.38(-0.76%)
Feb 21, 2007 50.58 50.78 50.34 50.50 1,351,898 -0.08(-0.16%)
Feb 20, 2007 50.40 50.63 50.24 50.58 1,910,580 +0.27(+0.53%)
Feb 16, 2007 50.29 50.34 50.14 50.31 3,606,008 +0.03(+0.07%)
Feb 15, 2007 49.99 50.30 49.87 50.27 3,898,246 +0.32(+0.64%)
Feb 14, 2007 50.03 50.27 49.52 49.95 3,550,114 -0.08(-0.16%)
Feb 13, 2007 49.91 50.29 49.87 50.03 2,200,935 +0.13(+0.27%)
Feb 12, 2007 49.64 50.07 49.63 49.90 3,183,124 +0.27(+0.54%)
Feb 09, 2007 49.76 49.93 49.41 49.63 2,362,803 -0.26(-0.52%)
Feb 08, 2007 49.39 50.00 49.26 49.89 2,900,014 +0.51(+1.03%)
Feb 07, 2007 49.21 49.50 49.13 49.38 1,885,680 +0.25(+0.52%)
Feb 06, 2007 48.96 49.26 48.73 49.13 2,154,211 +0.17(+0.34%)
Feb 05, 2007 48.27 48.99 48.09 48.96 2,205,204 +0.38(+0.79%)
Feb 02, 2007 48.07 48.80 47.95 48.58 2,750,317 +0.76(+1.58%)
Feb 01, 2007 47.55 47.83 47.50 47.82 2,882,122 +0.24(+0.51%)
Jan 31, 2007 47.32 47.72 47.32 47.58 1,596,275 -0.02(-0.04%)
Jan 30, 2007 47.58 47.79 47.40 47.60 1,736,132 +0.15(+0.33%)
Jan 29, 2007 47.55 47.67 47.24 47.44 2,294,366 +0.17(+0.35%)
Jan 26, 2007 47.83 47.91 47.18 47.28 1,953,968 -0.54(-1.14%)
Jan 25, 2007 47.13 48.16 47.13 47.82 1,795,921 -0.34(-0.70%)
Jan 24, 2007 47.92 48.24 47.69 48.16 2,856,924 +0.14(+0.29%)
Jan 23, 2007 47.12 48.17 47.06 48.01 3,164,370 +1.01(+2.15%)
Jan 22, 2007 46.71 47.10 46.31 47.00 3,015,568 -0.14(-0.30%)
Jan 19, 2007 47.06 47.24 46.93 47.14 2,240,988 +0.25(+0.53%)
Jan 18, 2007 46.76 47.12 46.72 46.89 1,921,017 +0.13(+0.29%)
Jan 17, 2007 46.86 46.86 46.41 46.76 1,728,379 -0.05(-0.10%)
Jan 16, 2007 46.53 46.82 46.47 46.81 1,333,410 +0.14(+0.30%)
Jan 12, 2007 46.22 46.77 46.14 46.67 1,804,122 +0.25(+0.55%)
Jan 11, 2007 46.01 46.51 45.91 46.41 1,519,339 +0.36(+0.79%)
Jan 10, 2007 45.77 46.08 45.50 46.05 1,537,529 +0.38(+0.84%)
Jan 09, 2007 45.53 45.85 45.18 45.67 1,756,559 +0.28(+0.62%)
Jan 08, 2007 44.96 45.48 44.80 45.39 1,911,027 +0.26(+0.58%)
Jan 05, 2007 44.42 45.30 44.42 45.12 2,218,175 +0.22(+0.49%)
Jan 04, 2007 45.53 45.72 44.86 44.90 2,861,248 -0.79(-1.73%)
Jan 03, 2007 45.34 46.08 45.31 45.69 1,839,459 +0.29(+0.64%)
Dec 29, 2006 45.71 45.81 45.33 45.41 1,057,424 -0.44(-0.95%)
Dec 28, 2006 45.65 45.87 45.61 45.84 712,553 +0.03(+0.06%)
Dec 27, 2006 45.82 45.87 45.63 45.81 883,721 +0.16(+0.35%)
Dec 26, 2006 45.53 45.69 45.30 45.65 602,666 +0.27(+0.61%)
Dec 22, 2006 45.83 45.83 45.24 45.38 1,160,453 -0.45(-0.98%)
Dec 21, 2006 45.94 46.12 45.58 45.83 1,889,706 +0.06(+0.13%)
Dec 20, 2006 44.94 45.89 44.94 45.77 2,168,674 +0.64(+1.43%)
Dec 19, 2006 44.80 45.26 44.80 45.12 1,705,268 +0.33(+0.73%)
Dec 18, 2006 45.11 45.24 44.73 44.80 1,453,138 -0.32(-0.71%)
Dec 15, 2006 44.39 45.27 44.39 45.12 2,573,036 +0.75(+1.69%)
Dec 14, 2006 44.41 44.78 44.36 44.37 2,683,669 -0.03(-0.06%)
Dec 13, 2006 44.71 44.87 44.29 44.39 2,740,327 -0.26(-0.59%)
Dec 12, 2006 45.20 45.34 44.60 44.65 2,479,102 -0.65(-1.44%)
Dec 11, 2006 44.61 45.45 44.61 45.30 1,264,973 +0.46(+1.02%)
Dec 08, 2006 45.27 45.42 44.77 44.85 1,138,386 -0.46(-1.01%)
Dec 07, 2006 45.34 45.53 45.16 45.30 1,797,114 -0.01(-0.03%)
Dec 06, 2006 45.73 45.84 45.22 45.32 1,494,588 -0.42(-0.91%)
Dec 05, 2006 45.63 45.90 45.52 45.73 1,253,641 +0.11(+0.24%)
Dec 04, 2006 45.24 45.77 45.22 45.63 1,567,648 +0.54(+1.21%)
Dec 01, 2006 45.03 45.49 44.73 45.08 2,613,144 +0.19(+0.43%)
Nov 30, 2006 44.91 45.10 44.47 44.89 1,725,247 +0.01(+0.01%)
Nov 29, 2006 43.98 44.97 43.98 44.88 2,707,525 +0.96(+2.18%)
Nov 28, 2006 43.49 44.03 43.35 43.92 2,421,698 +0.18(+0.41%)
Nov 27, 2006 44.33 44.42 43.66 43.74 2,620,301 -0.56(-1.26%)
Nov 24, 2006 44.27 44.55 44.18 44.30 472,799 -0.01(-0.03%)
Nov 22, 2006 44.57 44.60 44.22 44.31 1,478,187 -0.42(-0.93%)
Nov 21, 2006 44.67 44.85 44.48 44.73 2,483,873 +0.06(+0.14%)
Nov 20, 2006 44.82 44.97 44.60 44.67 2,451,519 -0.34(-0.76%)
Nov 17, 2006 45.20 45.43 44.66 45.01 3,148,417 -0.36(-0.80%)
Nov 16, 2006 45.65 45.77 45.34 45.37 2,324,335 -0.28(-0.62%)
Nov 15, 2006 44.69 45.77 44.67 45.65 4,365,528 +1.03(+2.30%)
Nov 14, 2006 44.02 44.82 43.88 44.63 3,444,531 +0.65(+1.48%)
Nov 13, 2006 43.61 44.41 43.51 43.98 3,740,944 +0.58(+1.34%)
Nov 10, 2006 43.19 43.51 43.15 43.39 1,986,174 +0.07(+0.17%)
Nov 09, 2006 43.70 44.08 43.31 43.32 2,567,072 -0.26(-0.60%)
Nov 08, 2006 44.43 44.44 43.51 43.58 5,225,990 -0.95(-2.14%)
Nov 07, 2006 44.47 44.93 44.00 44.53 3,143,347 +0.21(+0.48%)
Nov 06, 2006 44.16 44.51 44.11 44.32 2,532,480 +0.09(+0.20%)
Nov 03, 2006 44.35 44.53 44.20 44.23 1,989,156 +0.03(+0.08%)
Nov 02, 2006 44.61 44.67 44.03 44.20 4,014,694 -0.70(-1.55%)
Nov 01, 2006 44.50 45.22 44.35 44.90 2,924,169 +0.37(+0.83%)
Oct 31, 2006 44.44 44.67 44.31 44.53 2,748,230 -0.05(-0.12%)
Oct 30, 2006 44.27 44.78 44.27 44.58 2,033,290 +0.31(+0.70%)
Oct 27, 2006 44.29 44.49 44.20 44.27 4,444,105 +0.07(+0.15%)
Oct 26, 2006 44.31 44.33 43.46 44.20 3,498,357 -0.11(-0.24%)
Oct 25, 2006 45.63 45.63 44.23 44.31 4,771,083 -1.32(-2.90%)
Oct 24, 2006 45.94 46.12 45.34 45.63 3,480,763 -0.76(-1.63%)
Oct 23, 2006 46.19 46.39 46.08 46.39 2,011,074 +0.25(+0.54%)
Oct 20, 2006 46.37 46.37 45.84 46.14 1,748,805 -0.14(-0.30%)
Oct 19, 2006 46.52 46.58 46.19 46.28 1,297,924 -0.38(-0.82%)
Oct 18, 2006 46.61 46.81 46.55 46.67 2,152,273 +0.06(+0.13%)
Oct 17, 2006 46.67 46.69 46.49 46.61 2,141,836 -0.15(-0.32%)
Oct 16, 2006 46.61 46.77 46.44 46.75 1,335,199 +0.17(+0.36%)
Oct 13, 2006 46.48 46.65 46.29 46.59 1,598,064 +0.19(+0.40%)
Oct 12, 2006 46.07 46.53 46.05 46.40 3,147,820 +0.41(+0.89%)
Oct 11, 2006 46.02 46.21 45.75 45.99 2,286,762 -0.03(-0.07%)
Oct 10, 2006 45.81 46.10 45.61 46.02 3,108,607 +0.18(+0.40%)
Oct 09, 2006 46.02 46.02 45.73 45.84 1,440,614 -0.03(-0.07%)
Oct 06, 2006 46.18 46.21 45.63 45.87 2,182,540 -0.45(-0.97%)
Oct 05, 2006 46.36 46.51 46.18 46.32 1,666,651 -0.24(-0.52%)
Oct 04, 2006 46.05 46.61 45.81 46.57 1,766,399 +0.21(+0.46%)
Oct 03, 2006 46.48 46.59 46.18 46.35 1,846,168 -0.16(-0.35%)
Oct 02, 2006 45.87 47.00 45.76 46.51 2,324,634 +0.86(+1.88%)
Sep 29, 2006 45.64 45.85 45.49 45.65 1,134,807 -0.09(-0.21%)
Sep 28, 2006 45.71 45.94 45.64 45.75 1,232,767 -0.03(-0.07%)
Sep 27, 2006 45.65 45.94 45.51 45.78 1,706,162 +0.19(+0.43%)
Sep 26, 2006 45.51 45.83 45.45 45.59 1,665,756 -0.03(-0.07%)
Sep 25, 2006 45.24 45.81 45.24 45.62 1,646,969 +0.24(+0.53%)
Sep 22, 2006 45.57 45.61 45.30 45.38 846,297 -0.14(-0.31%)
Sep 21, 2006 45.71 45.79 45.37 45.52 1,189,229 -0.19(-0.41%)
Sep 20, 2006 45.74 45.94 45.62 45.71 1,369,492 +0.13(+0.28%)
Sep 19, 2006 45.54 45.79 45.47 45.58 1,683,350 -0.13(-0.29%)
Sep 18, 2006 45.90 46.05 45.53 45.71 2,011,969 -0.05(-0.12%)
Sep 15, 2006 46.14 46.41 45.73 45.77 2,500,871 -0.10(-0.22%)
Sep 14, 2006 45.41 46.05 45.38 45.87 1,518,743 +0.35(+0.77%)
Sep 13, 2006 45.61 45.61 45.20 45.52 1,434,351 -0.11(-0.24%)
Sep 12, 2006 46.21 46.22 45.28 45.63 1,742,692 -0.57(-1.23%)
Sep 11, 2006 45.78 46.26 45.67 46.20 1,120,792 +0.56(+1.22%)
Sep 08, 2006 45.71 45.84 45.53 45.64 884,765 +0.03(+0.07%)
Sep 07, 2006 46.02 46.02 45.47 45.61 901,613 -0.26(-0.57%)
Sep 06, 2006 45.77 46.06 45.69 45.87 1,847,659 +0.09(+0.21%)
Sep 05, 2006 45.25 45.98 45.24 45.77 1,706,312 +0.69(+1.53%)
Sep 01, 2006 44.81 45.29 44.60 45.08 1,943,382 +0.27(+0.61%)
Aug 31, 2006 44.83 45.10 44.73 44.81 2,021,809 +0.15(+0.33%)
Aug 30, 2006 44.57 44.96 44.39 44.66 2,335,965 +0.40(+0.91%)
Aug 29, 2006 44.11 44.31 44.02 44.26 1,268,253 +0.06(+0.14%)
Aug 28, 2006 43.95 44.32 43.94 44.20 1,583,154 +0.34(+0.76%)
Aug 25, 2006 44.03 44.08 43.74 43.86 725,972 -0.31(-0.70%)
Aug 24, 2006 44.21 44.40 44.04 44.17 1,097,979 -0.07(-0.17%)
Aug 23, 2006 44.23 44.40 44.06 44.25 1,005,089 +0.08(+0.18%)
Aug 22, 2006 44.30 44.39 44.12 44.16 979,742 -0.01(-0.03%)
Aug 21, 2006 44.27 44.29 44.02 44.18 876,564 -0.09(-0.20%)
Aug 18, 2006 44.43 44.49 44.11 44.27 1,198,474 -0.23(-0.53%)
Aug 17, 2006 44.40 44.65 44.28 44.50 1,490,413 +0.19(+0.42%)
Aug 16, 2006 44.33 44.47 44.03 44.31 1,649,504 +0.21(+0.49%)
Aug 15, 2006 43.92 44.25 43.80 44.10 1,272,129 +0.42(+0.95%)
Aug 14, 2006 43.50 44.08 43.50 43.68 923,382 +0.25(+0.59%)
Aug 11, 2006 43.49 43.58 43.26 43.43 1,578,234 -0.10(-0.23%)
Aug 10, 2006 43.13 43.68 42.78 43.53 1,714,214 +0.40(+0.93%)
Aug 09, 2006 43.59 43.87 43.08 43.13 1,771,767 -0.19(-0.43%)
Aug 08, 2006 43.09 43.64 43.09 43.31 1,944,128 +0.29(+0.67%)
Aug 07, 2006 43.49 43.49 43.00 43.02 2,291,831 -0.47(-1.08%)
Aug 04, 2006 43.59 43.80 43.39 43.49 2,538,146 -0.08(-0.18%)
Aug 03, 2006 43.93 43.93 43.56 43.57 3,051,650 -0.53(-1.20%)
Aug 02, 2006 44.45 44.45 44.06 44.10 2,063,409 -0.17(-0.39%)
Aug 01, 2006 44.37 44.37 43.90 44.28 2,118,129 -0.11(-0.26%)
Jul 31, 2006 43.88 44.41 43.84 44.39 2,329,852 +0.24(+0.55%)
Jul 28, 2006 44.47 44.53 43.74 44.15 1,771,916 -0.09(-0.20%)
Jul 27, 2006 44.93 45.34 44.04 44.24 2,333,878 -0.65(-1.45%)
Jul 26, 2006 44.70 45.26 44.25 44.89 1,881,207 +0.02(+0.04%)
Jul 25, 2006 44.31 45.04 44.13 44.87 2,316,433 +0.68(+1.55%)
Jul 24, 2006 43.92 44.51 43.92 44.18 1,580,619 +0.26(+0.60%)
Jul 21, 2006 43.96 44.22 43.66 43.92 1,505,174 +0.13(+0.31%)
Jul 20, 2006 44.12 44.43 43.73 43.79 1,273,620 -0.38(-0.87%)
Jul 19, 2006 42.81 44.26 42.81 44.17 1,990,349 +1.64(+3.86%)
Jul 18, 2006 42.62 42.79 42.03 42.53 1,347,276 -0.02(-0.05%)
Jul 17, 2006 42.90 42.96 42.45 42.55 1,781,906 -0.36(-0.83%)
Jul 14, 2006 42.89 42.96 42.35 42.90 1,315,369 -0.17(-0.40%)
Jul 13, 2006 43.06 43.35 42.93 43.08 1,447,025 -0.17(-0.39%)
Jul 12, 2006 43.59 43.59 43.13 43.25 1,507,411 -0.18(-0.42%)
Jul 11, 2006 42.72 43.53 42.63 43.43 1,036,401 +0.57(+1.33%)
Jul 10, 2006 42.45 42.92 42.41 42.86 1,005,984 +0.57(+1.35%)
Jul 07, 2006 42.69 42.81 42.20 42.29 967,665 -0.57(-1.33%)
Jul 06, 2006 42.60 43.12 42.60 42.86 1,081,578 +0.21(+0.49%)
Jul 05, 2006 42.98 43.06 42.60 42.65 1,245,142 -0.50(-1.15%)
Jul 03, 2006 43.13 43.27 42.80 43.15 677,067 +0.18(+0.42%)
Jun 30, 2006 42.96 43.78 42.76 42.96 3,179,877 +0.00(+0.00%)
Jun 29, 2006 42.12 43.02 42.05 42.96 3,403,678 +1.13(+2.71%)
Jun 28, 2006 41.87 42.25 41.56 41.83 2,844,698 +0.07(+0.16%)
Jun 27, 2006 41.76 42.12 41.50 41.76 2,877,500 +0.07(+0.16%)
Jun 26, 2006 41.78 41.86 41.53 41.70 1,502,192 -0.07(-0.16%)
Jun 23, 2006 41.78 42.12 41.65 41.76 1,444,639 -0.22(-0.53%)
Jun 22, 2006 41.98 42.16 41.79 41.98 1,467,154 -0.03(-0.08%)
Jun 21, 2006 41.72 42.26 41.65 42.02 1,633,252 +0.27(+0.64%)
Jun 20, 2006 42.01 42.17 41.65 41.75 1,380,377 -0.15(-0.37%)
Jun 19, 2006 42.25 42.45 41.78 41.90 1,681,412 -0.36(-0.84%)
Jun 16, 2006 41.58 42.26 41.56 42.26 3,740,199 -0.01(-0.02%)
Jun 15, 2006 41.58 42.45 41.25 42.27 2,393,816 +0.53(+1.27%)
Jun 14, 2006 41.80 42.02 41.44 41.74 2,901,356 -0.52(-1.24%)
Jun 13, 2006 42.22 42.53 42.09 42.26 2,068,329 +0.07(+0.17%)
Jun 12, 2006 42.92 42.93 42.13 42.19 1,469,241 -0.65(-1.52%)
Jun 09, 2006 42.85 43.14 42.77 42.84 1,765,206 +0.01(+0.03%)
Jun 08, 2006 42.48 42.94 42.00 42.82 3,207,312 +0.17(+0.41%)
Jun 07, 2006 43.04 43.49 42.63 42.65 2,652,507 -0.38(-0.87%)
Jun 06, 2006 43.63 43.83 42.81 43.02 1,609,992 -0.44(-1.02%)
Jun 05, 2006 43.76 44.02 43.43 43.47 2,021,362 -0.16(-0.37%)
Jun 02, 2006 43.39 43.76 43.21 43.63 2,420,804 +0.17(+0.40%)
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.