Northrop Grumman (NY: NOC )

522.32 +0.69 (+0.13%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.09 41.69 40.94 41.09 3,096,944 -0.37(-0.88%)
May 27, 2010 41.47 41.47 40.90 41.45 3,299,502 +0.87(+2.13%)
May 26, 2010 41.35 41.60 40.53 40.59 148 -0.42(-1.02%)
May 25, 2010 39.72 41.13 39.59 41.01 5,999,735 +0.37(+0.91%)
May 24, 2010 41.01 41.47 40.59 40.64 3,144,141 -0.59(-1.44%)
May 21, 2010 39.81 41.26 39.50 41.23 4,498,042 +0.75(+1.85%)
May 20, 2010 40.48 41.25 40.24 40.48 298 -1.52(-3.61%)
May 19, 2010 42.15 42.47 41.40 42.00 2,918,597 -0.39(-0.92%)
May 18, 2010 43.28 43.56 42.38 42.39 148 -0.55(-1.29%)
May 17, 2010 42.63 43.23 42.07 42.94 2,209,278 +0.26(+0.60%)
May 14, 2010 42.69 43.70 42.35 42.69 2,154,748 -1.14(-2.60%)
May 13, 2010 44.17 44.47 43.70 43.83 1,345,311 -0.52(-1.17%)
May 12, 2010 43.76 44.43 43.72 44.34 1,614,994 +0.58(+1.33%)
May 11, 2010 43.95 44.31 43.64 43.76 2,799,432 +0.01(+0.02%)
May 10, 2010 43.12 43.78 43.11 43.76 4,214,900 +1.37(+3.24%)
May 07, 2010 43.39 43.62 42.05 42.38 4,147,045 +0.57(+1.37%)
May 06, 2010 44.92 45.00 40.70 41.81 3,784,713 -3.21(-7.13%)
May 05, 2010 45.04 45.24 44.76 45.02 2,323,828 +0.06(+0.14%)
May 04, 2010 46.19 46.19 44.66 44.96 3,185,894 -1.74(-3.73%)
May 03, 2010 46.01 46.79 45.94 46.70 2,024,535 +0.95(+2.08%)
Apr 30, 2010 46.75 47.02 45.71 45.75 3,001,690 -1.05(-2.23%)
Apr 29, 2010 46.52 47.04 46.13 46.79 2,657,002 +0.48(+1.03%)
Apr 28, 2010 46.85 47.08 45.69 46.31 4,941,843 +1.00(+2.22%)
Apr 27, 2010 46.38 46.38 45.26 45.31 2,959,887 -1.18(-2.54%)
Apr 26, 2010 46.56 46.96 46.44 46.49 2,383,206 -0.04(-0.09%)
Apr 23, 2010 46.56 46.56 45.96 46.53 1,694,674 +0.00(+0.00%)
Apr 22, 2010 45.84 46.58 45.72 46.53 2,739,131 +0.42(+0.91%)
Apr 21, 2010 46.11 46.13 45.15 46.11 19,475 +0.63(+1.39%)
Apr 20, 2010 44.93 45.60 44.83 45.48 2,402,524 +0.68(+1.52%)
Apr 19, 2010 44.30 44.85 44.24 44.80 1,999,074 +0.30(+0.68%)
Apr 16, 2010 45.05 45.07 44.13 44.49 2,572,126 -0.57(-1.27%)
Apr 15, 2010 44.95 45.19 44.74 45.07 1,958,693 -0.02(-0.04%)
Apr 14, 2010 45.08 45.09 44.41 45.09 2,042,600 +0.14(+0.32%)
Apr 13, 2010 44.55 45.05 44.24 44.95 2,635,114 +0.28(+0.63%)
Apr 12, 2010 44.61 44.94 44.58 44.66 2,059,228 +0.05(+0.11%)
Apr 09, 2010 43.89 44.64 43.89 44.61 2,689,252 +0.71(+1.61%)
Apr 08, 2010 43.96 44.02 43.60 43.91 2,458,150 -0.08(-0.18%)
Apr 07, 2010 44.14 44.45 43.93 43.99 2,976,177 -0.34(-0.78%)
Apr 06, 2010 44.65 44.65 44.20 44.33 2,125,382 -0.44(-0.98%)
Apr 05, 2010 44.82 44.98 44.64 44.77 2,047,561 +0.09(+0.20%)
Apr 01, 2010 44.55 44.68 44.68 44.68 2,595,753 +0.46(+1.04%)
Mar 31, 2010 44.10 44.43 43.97 44.22 2,920,023 -0.10(-0.23%)
Mar 30, 2010 44.48 44.48 44.08 44.32 2,115,276 -0.04(-0.09%)
Mar 29, 2010 44.32 44.55 44.19 44.37 2,993,919 +0.17(+0.38%)
Mar 26, 2010 43.85 44.30 43.85 44.20 2,607,810 +0.37(+0.85%)
Mar 25, 2010 44.12 44.24 43.80 43.83 2,326,109 +0.03(+0.06%)
Mar 24, 2010 43.93 44.08 43.66 43.80 2,507,127 -0.17(-0.38%)
Mar 23, 2010 43.87 44.06 43.72 43.97 3,178,075 +0.12(+0.28%)
Mar 22, 2010 44.01 44.09 43.70 43.85 3,189,079 -0.36(-0.81%)
Mar 19, 2010 43.97 44.25 43.78 44.20 6,438,013 +0.33(+0.75%)
Mar 18, 2010 43.86 43.91 43.66 43.87 2,220,175 +0.10(+0.23%)
Mar 17, 2010 43.76 44.07 43.54 43.77 2,204,669 +0.18(+0.42%)
Mar 16, 2010 43.45 43.76 43.36 43.59 2,308,964 +0.22(+0.50%)
Mar 15, 2010 43.15 43.41 43.03 43.37 2,578,883 +0.21(+0.48%)
Mar 12, 2010 43.66 43.82 43.06 43.16 2,775,740 -0.51(-1.16%)
Mar 11, 2010 43.54 43.70 43.08 43.67 1,931,073 +0.13(+0.31%)
Mar 10, 2010 43.07 43.64 43.02 43.54 2,102,621 +0.37(+0.86%)
Mar 09, 2010 43.14 43.52 42.96 43.16 2,715,347 -0.11(-0.25%)
Mar 08, 2010 43.27 43.46 43.00 43.27 1,886,874 -0.04(-0.09%)
Mar 05, 2010 42.77 43.41 42.75 43.31 2,043,639 +0.77(+1.81%)
Mar 04, 2010 42.03 42.69 41.87 42.54 5,074,663 +0.51(+1.22%)
Mar 03, 2010 42.45 42.51 41.78 42.03 3,696,322 -0.40(-0.94%)
Mar 02, 2010 42.46 42.94 42.36 42.43 3,147,516 -0.07(-0.16%)
Mar 01, 2010 41.31 42.65 41.24 42.50 3,630,185 +1.18(+2.86%)
Feb 26, 2010 41.24 41.42 40.71 41.32 5,059,069 +0.09(+0.23%)
Feb 25, 2010 41.26 41.27 40.57 41.22 4,099,849 -0.10(-0.25%)
Feb 24, 2010 41.20 41.55 41.00 41.33 2,778,384 +0.28(+0.69%)
Feb 23, 2010 41.20 41.71 41.02 41.04 2,628,150 -0.29(-0.70%)
Feb 22, 2010 41.03 41.59 41.00 41.33 2,577,381 +0.31(+0.75%)
Feb 19, 2010 41.20 41.41 40.84 41.02 4,127,761 -0.20(-0.49%)
Feb 18, 2010 40.02 41.22 39.98 41.22 4,912,768 +1.05(+2.62%)
Feb 17, 2010 40.02 40.18 39.81 40.17 2,914,105 +0.25(+0.64%)
Feb 16, 2010 39.80 39.98 39.48 39.92 3,553,039 +0.45(+1.14%)
Feb 12, 2010 39.43 39.47 39.47 39.47 4,200,696 -0.35(-0.88%)
Feb 11, 2010 39.23 39.82 38.87 39.82 2,854,132 +0.58(+1.49%)
Feb 10, 2010 39.86 39.88 39.10 39.23 3,549,725 -0.68(-1.70%)
Feb 09, 2010 39.25 40.19 38.99 39.91 4,059,416 +1.06(+2.73%)
Feb 08, 2010 38.71 39.35 38.32 38.85 3,499,680 +0.21(+0.54%)
Feb 05, 2010 39.05 39.21 37.91 38.64 3,827,878 -0.16(-0.41%)
Feb 04, 2010 38.96 40.47 38.11 38.80 9,201,122 -0.41(-1.04%)
Feb 03, 2010 38.77 39.37 38.72 39.21 2,930,742 +0.22(+0.57%)
Feb 02, 2010 38.79 39.01 38.30 38.99 4,325,270 +0.13(+0.33%)
Feb 01, 2010 38.12 38.94 38.07 38.86 5,024,251 +0.93(+2.46%)
Jan 29, 2010 38.17 38.24 37.74 37.93 3,485,872 -0.03(-0.07%)
Jan 28, 2010 38.09 38.34 37.35 37.96 3,603,163 -0.07(-0.18%)
Jan 27, 2010 37.43 38.17 37.26 38.03 4,150,650 +0.48(+1.27%)
Jan 26, 2010 37.29 37.83 37.06 37.55 2,803,100 +0.22(+0.59%)
Jan 25, 2010 37.70 37.70 37.10 37.33 3,369,051 +0.05(+0.13%)
Jan 22, 2010 38.05 38.10 37.22 37.28 2,942,810 -0.70(-1.85%)
Jan 21, 2010 38.97 39.10 37.92 37.99 3,615,789 -1.08(-2.76%)
Jan 20, 2010 39.16 39.35 38.54 39.07 2,505,583 -0.44(-1.10%)
Jan 19, 2010 39.28 39.95 38.99 39.50 3,316,600 +0.21(+0.55%)
Jan 15, 2010 39.58 39.29 39.29 39.29 2,755,602 -0.46(-1.15%)
Jan 14, 2010 39.70 40.10 39.25 39.74 2,755,913 +0.01(+0.02%)
Jan 13, 2010 38.70 39.92 38.70 39.74 3,679,823 +1.16(+3.01%)
Jan 12, 2010 38.36 38.60 38.07 38.58 2,225,029 +0.04(+0.10%)
Jan 11, 2010 38.70 38.84 38.34 38.54 2,053,193 +0.04(+0.10%)
Jan 08, 2010 38.45 38.94 38.30 38.50 2,323,764 -0.21(-0.55%)
Jan 07, 2010 38.15 38.84 38.01 38.71 6,404,721 +0.40(+1.03%)
Jan 06, 2010 38.07 38.35 37.93 38.32 2,972,551 +0.15(+0.39%)
Jan 05, 2010 38.00 38.50 38.00 38.17 2,507,183 +0.07(+0.18%)
Jan 04, 2010 37.60 38.11 37.60 38.10 2,178,699 +0.67(+1.79%)
Dec 31, 2009 38.23 37.43 37.43 37.43 1,422,265 -0.66(-1.72%)
Dec 30, 2009 37.89 38.32 37.87 38.09 1,172,430 -0.01(-0.02%)
Dec 29, 2009 38.20 38.41 38.04 38.09 1,561,295 +0.01(+0.02%)
Dec 28, 2009 37.50 38.09 37.50 38.09 2,142,294 +0.53(+1.41%)
Dec 24, 2009 37.48 37.73 37.48 37.56 347,761 +0.11(+0.30%)
Dec 23, 2009 37.61 37.75 37.34 37.44 1,812,967 -0.16(-0.43%)
Dec 22, 2009 37.88 38.06 37.53 37.60 1,673,509 -0.07(-0.18%)
Dec 21, 2009 37.52 37.96 37.52 37.67 1,884,956 +0.33(+0.88%)
Dec 18, 2009 37.43 37.59 37.10 37.34 4,712,264 +0.21(+0.56%)
Dec 17, 2009 37.18 37.34 36.99 37.14 3,133,363 -0.29(-0.79%)
Dec 16, 2009 37.46 37.65 37.20 37.43 2,731,227 +0.03(+0.07%)
Dec 15, 2009 37.95 37.95 37.28 37.40 2,501,078 -0.55(-1.45%)
Dec 14, 2009 37.19 38.19 37.19 37.95 3,503,447 +0.99(+2.67%)
Dec 11, 2009 36.91 37.24 36.87 36.97 2,836,661 +0.25(+0.68%)
Dec 10, 2009 36.55 36.89 36.53 36.72 2,599,117 +0.26(+0.72%)
Dec 09, 2009 36.80 37.03 36.12 36.46 3,196,040 -0.41(-1.11%)
Dec 08, 2009 37.34 37.48 36.72 36.87 3,464,298 -0.73(-1.94%)
Dec 07, 2009 37.37 37.79 37.37 37.60 2,314,049 +0.14(+0.38%)
Dec 04, 2009 37.26 37.99 37.01 37.46 6,274,329 +0.66(+1.78%)
Dec 03, 2009 37.20 37.48 36.78 36.80 3,026,917 -0.24(-0.65%)
Dec 02, 2009 36.84 37.53 36.84 37.04 3,072,893 +0.01(+0.02%)
Dec 01, 2009 36.80 37.22 36.80 37.04 4,635,575 +0.31(+0.84%)
Nov 30, 2009 36.93 36.93 36.45 36.73 2,975,156 -0.13(-0.36%)
Nov 27, 2009 36.80 37.04 36.25 36.86 1,265,890 -0.60(-1.61%)
Nov 25, 2009 37.51 37.56 37.24 37.46 1,806,062 +0.23(+0.61%)
Nov 24, 2009 37.23 37.34 36.88 37.24 1,956,543 -0.07(-0.18%)
Nov 23, 2009 36.79 37.36 36.79 37.30 1,871,177 +0.70(+1.91%)
Nov 20, 2009 36.27 36.66 36.14 36.60 2,643,931 +0.33(+0.92%)
Nov 19, 2009 36.99 37.02 36.06 36.27 3,225,242 -0.68(-1.84%)
Nov 18, 2009 37.28 37.39 36.74 36.95 2,901,518 -0.34(-0.91%)
Nov 17, 2009 37.22 37.38 37.04 37.29 2,048,065 +0.01(+0.04%)
Nov 16, 2009 36.94 37.58 36.80 37.28 4,131,924 +0.49(+1.34%)
Nov 13, 2009 36.40 36.94 36.26 36.78 3,412,130 +0.44(+1.21%)
Nov 12, 2009 36.49 36.56 36.18 36.35 3,131,094 -0.14(-0.38%)
Nov 11, 2009 36.09 36.56 36.02 36.49 3,637,428 +0.57(+1.59%)
Nov 10, 2009 35.73 36.01 35.66 35.91 3,713,431 +0.02(+0.06%)
Nov 09, 2009 35.65 36.03 35.42 35.89 4,295,154 +1.04(+2.98%)
Nov 06, 2009 34.40 34.89 33.84 34.85 3,771,965 +0.41(+1.20%)
Nov 05, 2009 33.81 34.46 33.77 34.44 4,975,589 +0.85(+2.52%)
Nov 04, 2009 33.48 34.06 33.31 33.60 4,121,348 +0.24(+0.72%)
Nov 03, 2009 33.66 33.66 33.03 33.36 4,743,854 -0.29(-0.85%)
Nov 02, 2009 33.44 33.83 33.28 33.64 3,597,796 +0.28(+0.84%)
Oct 30, 2009 33.48 34.01 33.32 33.36 4,709,050 -0.30(-0.89%)
Oct 29, 2009 33.54 33.72 33.21 33.66 4,172,624 +0.13(+0.38%)
Oct 28, 2009 33.85 34.06 33.52 33.54 4,651,189 -0.34(-1.00%)
Oct 27, 2009 33.82 34.07 33.65 33.88 5,756,894 +0.17(+0.51%)
Oct 26, 2009 33.18 34.04 33.09 33.70 6,130,035 +0.65(+1.97%)
Oct 23, 2009 33.09 33.17 32.85 33.05 3,752,056 -0.22(-0.66%)
Oct 22, 2009 32.90 33.33 32.84 33.27 3,286,597 +0.27(+0.81%)
Oct 21, 2009 34.35 34.40 32.95 33.00 6,499,800 -0.13(-0.40%)
Oct 20, 2009 33.04 33.18 33.01 33.14 6,228,359 -0.93(-2.73%)
Oct 19, 2009 33.96 34.32 33.70 34.07 3,884,756 +0.26(+0.77%)
Oct 16, 2009 33.63 33.94 33.42 33.81 4,581,463 -0.17(-0.49%)
Oct 15, 2009 34.02 34.14 33.72 33.98 3,837,846 -0.07(-0.20%)
Oct 14, 2009 34.02 34.20 33.77 34.04 3,806,714 +0.18(+0.53%)
Oct 13, 2009 33.89 34.03 33.67 33.86 2,839,016 -0.13(-0.39%)
Oct 12, 2009 34.31 34.33 33.86 34.00 1,597,703 -0.11(-0.33%)
Oct 09, 2009 33.44 34.11 33.44 34.11 2,213,540 +0.45(+1.34%)
Oct 08, 2009 33.85 34.19 33.60 33.66 5,208,092 +0.09(+0.28%)
Oct 07, 2009 33.84 33.94 33.43 33.56 3,088,536 -0.33(-0.96%)
Oct 06, 2009 33.68 33.92 33.59 33.89 2,880,024 +0.30(+0.89%)
Oct 05, 2009 33.57 33.76 33.25 33.59 3,453,281 +0.19(+0.58%)
Oct 02, 2009 33.52 34.08 33.26 33.40 5,070,276 +0.07(+0.20%)
Oct 01, 2009 34.26 34.39 33.27 33.33 4,982,896 -1.11(-3.23%)
Sep 30, 2009 35.24 35.24 34.24 34.44 3,250,162 -0.67(-1.90%)
Sep 29, 2009 34.47 35.38 34.47 35.11 4,226,550 +0.74(+2.15%)
Sep 28, 2009 33.96 34.60 33.96 34.37 2,417,107 +0.43(+1.25%)
Sep 25, 2009 33.84 34.18 33.72 33.94 1,844,212 -0.02(-0.06%)
Sep 24, 2009 34.32 34.34 33.93 33.96 3,026,045 -0.35(-1.01%)
Sep 23, 2009 34.28 34.77 34.15 34.31 3,884,274 +0.16(+0.47%)
Sep 22, 2009 34.24 34.30 33.87 34.15 3,137,917 +0.02(+0.06%)
Sep 21, 2009 34.19 34.48 34.02 34.13 3,256,397 -0.36(-1.04%)
Sep 18, 2009 33.76 34.59 33.63 34.49 6,127,231 +0.80(+2.37%)
Sep 17, 2009 33.11 33.90 32.84 33.69 6,538,553 +1.05(+3.23%)
Sep 16, 2009 33.10 33.24 32.51 32.64 3,457,951 -0.31(-0.95%)
Sep 15, 2009 32.61 33.05 32.43 32.95 2,650,971 +0.15(+0.47%)
Sep 14, 2009 32.51 32.86 32.36 32.80 3,340,895 +0.19(+0.57%)
Sep 11, 2009 32.60 32.72 32.35 32.61 2,687,490 +0.15(+0.45%)
Sep 10, 2009 32.23 32.49 32.05 32.47 2,571,959 +0.11(+0.35%)
Sep 09, 2009 32.33 32.69 32.25 32.35 3,469,297 -0.05(-0.16%)
Sep 08, 2009 32.56 32.60 32.25 32.41 3,675,603 +0.00(+0.00%)
Sep 04, 2009 31.82 32.41 31.75 32.41 3,660,316 +0.50(+1.56%)
Sep 03, 2009 31.95 32.19 31.59 31.91 2,784,578 +0.02(+0.06%)
Sep 02, 2009 32.37 32.41 31.65 31.89 3,409,564 -0.60(-1.84%)
Sep 01, 2009 32.44 32.88 32.12 32.49 4,642,528 +0.00(+0.00%)
Aug 31, 2009 32.25 32.64 32.11 32.49 2,889,804 -0.03(-0.10%)
Aug 28, 2009 33.05 33.05 32.33 32.52 2,058,218 -0.31(-0.95%)
Aug 27, 2009 32.96 33.17 32.47 32.83 3,176,234 +0.54(+1.69%)
Aug 26, 2009 32.66 32.73 32.07 32.29 4,122,956 -0.30(-0.93%)
Aug 25, 2009 32.96 32.99 32.55 32.59 3,229,359 -0.13(-0.40%)
Aug 24, 2009 33.02 33.08 32.39 32.72 3,721,580 -0.26(-0.80%)
Aug 21, 2009 31.90 33.01 31.56 32.99 4,800,394 +1.49(+4.74%)
Aug 20, 2009 31.73 31.84 31.32 31.49 3,533,181 -0.12(-0.38%)
Aug 19, 2009 31.00 31.68 31.00 31.61 4,653,480 +0.39(+1.25%)
Aug 18, 2009 30.90 31.34 30.72 31.22 3,671,098 +0.61(+1.98%)
Aug 17, 2009 31.01 31.03 30.48 30.62 3,627,918 -0.66(-2.11%)
Aug 14, 2009 31.59 31.89 30.92 31.28 3,263,943 -0.37(-1.17%)
Aug 13, 2009 31.74 31.83 31.32 31.65 3,680,741 -0.07(-0.21%)
Aug 12, 2009 30.64 31.94 30.58 31.71 3,800,917 +0.92(+3.00%)
Aug 11, 2009 31.16 31.54 30.75 30.79 3,668,410 -0.63(-2.02%)
Aug 10, 2009 31.75 31.75 31.15 31.42 3,066,268 -0.38(-1.18%)
Aug 07, 2009 31.12 32.07 30.91 31.80 4,019,675 +0.77(+2.49%)
Aug 06, 2009 30.89 31.52 30.76 31.03 3,282,628 +0.20(+0.64%)
Aug 05, 2009 30.81 30.93 30.40 30.83 4,323,143 -0.05(-0.15%)
Aug 04, 2009 30.40 30.97 30.25 30.87 4,389,826 +0.47(+1.54%)
Aug 03, 2009 29.71 30.48 29.38 30.40 4,963,518 +0.97(+3.30%)
Jul 31, 2009 30.03 30.36 29.40 29.43 4,233,704 -0.57(-1.89%)
Jul 30, 2009 30.00 30.43 29.82 30.00 3,558,006 +0.32(+1.07%)
Jul 29, 2009 28.75 29.73 28.75 29.69 4,389,110 +0.74(+2.55%)
Jul 28, 2009 28.49 29.05 28.33 28.95 4,371,176 +0.39(+1.36%)
Jul 27, 2009 28.58 28.98 28.25 28.56 4,252,296 -0.42(-1.46%)
Jul 24, 2009 29.53 29.91 28.78 28.98 1,154 -1.56(-5.12%)
Jul 23, 2009 30.70 30.70 29.84 30.54 5,072,615 -0.57(-1.85%)
Jul 22, 2009 30.66 31.55 30.54 31.12 3,677,924 +0.01(+0.04%)
Jul 21, 2009 31.65 31.65 30.69 31.10 3,042,129 -0.32(-1.01%)
Jul 20, 2009 31.01 31.45 30.87 31.42 2,182,868 +0.43(+1.38%)
Jul 17, 2009 30.99 31.14 30.66 30.99 2,693,386 -0.11(-0.34%)
Jul 16, 2009 30.36 31.26 30.35 31.10 3,023,506 +0.71(+2.35%)
Jul 15, 2009 30.05 30.52 29.86 30.39 3,468,347 +0.53(+1.77%)
Jul 14, 2009 29.22 29.97 29.13 29.86 3,968,170 +0.63(+2.17%)
Jul 13, 2009 28.62 29.26 28.62 29.22 3,577,061 +0.65(+2.29%)
Jul 10, 2009 28.43 28.75 28.32 28.57 2,993,170 -0.06(-0.21%)
Jul 09, 2009 28.92 28.92 28.46 28.63 2,470,608 -0.17(-0.57%)
Jul 08, 2009 28.58 28.93 28.52 28.79 5,694,061 +0.25(+0.88%)
Jul 07, 2009 29.47 29.76 28.54 28.54 3,782,446 -1.05(-3.55%)
Jul 06, 2009 29.14 29.66 29.05 29.59 3,576,038 +0.25(+0.86%)
Jul 02, 2009 30.06 30.13 29.34 29.34 3,548,875 -1.09(-3.58%)
Jul 01, 2009 30.11 30.60 30.11 30.43 3,743,940 +0.27(+0.90%)
Jun 30, 2009 30.67 30.70 30.05 30.16 4,767,931 -0.63(-2.06%)
Jun 29, 2009 30.38 30.86 30.38 30.79 3,246,485 +0.45(+1.48%)
Jun 26, 2009 30.48 30.74 30.27 30.35 3,735,287 -0.28(-0.91%)
Jun 25, 2009 30.40 30.82 30.32 30.62 4,085,066 +0.98(+3.32%)
Jun 24, 2009 29.99 30.29 29.57 29.64 7,149,034 -0.24(-0.82%)
Jun 23, 2009 30.93 30.93 29.80 29.88 4,826,917 -0.91(-2.96%)
Jun 22, 2009 30.94 31.05 30.66 30.79 2,856,241 -0.31(-1.00%)
Jun 19, 2009 31.55 31.55 31.02 31.10 3,813,662 -0.17(-0.55%)
Jun 18, 2009 31.20 31.43 30.88 31.28 2,589,993 +0.17(+0.55%)
Jun 17, 2009 30.84 31.32 30.70 31.10 2,805,178 +0.17(+0.56%)
Jun 16, 2009 31.55 31.78 30.89 30.93 2,887,880 -0.59(-1.86%)
Jun 15, 2009 31.80 31.94 31.18 31.52 3,468,953 -0.65(-2.01%)
Jun 12, 2009 31.59 32.37 31.56 32.17 3,013,961 +0.36(+1.14%)
Jun 11, 2009 31.82 32.21 31.65 31.80 3,438,776 +0.18(+0.56%)
Jun 10, 2009 32.05 32.27 31.29 31.63 4,066,581 -0.29(-0.91%)
Jun 09, 2009 32.13 32.31 31.44 31.92 2,960,379 -0.24(-0.74%)
Jun 08, 2009 31.86 32.35 31.71 32.15 3,143,558 +0.21(+0.66%)
Jun 05, 2009 32.17 32.25 31.68 31.94 4,396,745 +0.13(+0.41%)
Jun 04, 2009 31.49 31.85 31.46 31.81 3,943,553 +0.40(+1.28%)
Jun 03, 2009 31.57 31.84 31.22 31.41 3,447,600 -0.47(-1.47%)
Jun 02, 2009 32.06 32.21 31.62 31.88 5,466,057 -0.19(-0.60%)
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.