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, 2005 37.26 37.59 37.16 37.37 1,768,934 +0.18(+0.49%)
May 27, 2005 37.08 37.28 36.99 37.19 690,188 +0.07(+0.18%)
May 26, 2005 37.06 37.22 36.91 37.12 1,273,770 +0.08(+0.22%)
May 25, 2005 37.16 37.45 36.95 37.04 1,704,075 -0.42(-1.13%)
May 24, 2005 37.20 37.54 37.04 37.46 1,741,798 +0.27(+0.72%)
May 23, 2005 36.86 37.36 36.84 37.20 2,241,137 +0.12(+0.33%)
May 20, 2005 36.62 37.14 36.58 37.08 2,444,063 +0.50(+1.38%)
May 19, 2005 36.42 36.59 36.18 36.57 1,674,255 +0.09(+0.26%)
May 18, 2005 36.44 36.63 36.28 36.48 1,556,763 +0.04(+0.11%)
May 17, 2005 36.09 36.47 35.83 36.44 2,137,064 +0.32(+0.87%)
May 16, 2005 36.10 36.35 36.00 36.12 2,139,599 +0.07(+0.20%)
May 13, 2005 36.64 36.67 35.73 36.05 2,216,684 -0.50(-1.36%)
May 12, 2005 36.87 36.95 36.43 36.55 2,477,760 -0.28(-0.75%)
May 11, 2005 36.85 36.99 36.63 36.82 2,638,193 -0.11(-0.31%)
May 10, 2005 37.21 37.34 36.79 36.93 1,520,084 -0.54(-1.45%)
May 09, 2005 37.35 37.55 37.20 37.48 1,721,371 +0.15(+0.41%)
May 06, 2005 37.26 37.56 37.26 37.32 1,547,519 +0.35(+0.94%)
May 05, 2005 37.06 37.28 36.82 36.97 1,585,391 -0.25(-0.67%)
May 04, 2005 37.01 37.38 36.89 37.22 3,423,508 +0.31(+0.84%)
May 03, 2005 37.02 37.36 36.85 36.91 2,081,450 -0.17(-0.47%)
May 02, 2005 36.73 37.22 36.55 37.09 2,231,296 +0.31(+0.84%)
Apr 29, 2005 36.59 36.85 36.14 36.78 2,152,124 +0.41(+1.12%)
Apr 28, 2005 36.89 36.89 36.06 36.37 2,886,446 +0.49(+1.36%)
Apr 27, 2005 36.15 36.20 35.71 35.88 2,265,888 -0.26(-0.72%)
Apr 26, 2005 36.32 36.49 36.14 36.14 1,137,044 -0.29(-0.79%)
Apr 25, 2005 36.62 36.96 36.29 36.43 1,513,226 +0.23(+0.65%)
Apr 22, 2005 36.38 36.53 35.95 36.20 1,448,963 -0.18(-0.50%)
Apr 21, 2005 36.10 36.49 35.95 36.38 2,409,621 +0.46(+1.29%)
Apr 20, 2005 36.15 36.26 35.81 35.92 2,221,456 -0.08(-0.22%)
Apr 19, 2005 36.39 36.45 35.86 36.00 2,634,615 -0.39(-1.07%)
Apr 18, 2005 36.49 36.50 36.16 36.38 1,929,665 -0.21(-0.59%)
Apr 15, 2005 36.99 37.02 36.60 36.60 2,322,695 -0.50(-1.34%)
Apr 14, 2005 37.46 37.95 37.10 37.10 3,169,291 -0.46(-1.23%)
Apr 13, 2005 37.67 37.84 37.42 37.56 1,727,633 -0.21(-0.55%)
Apr 12, 2005 37.65 37.89 37.40 37.77 2,315,538 +0.04(+0.11%)
Apr 11, 2005 37.48 37.79 37.48 37.73 1,800,245 +0.25(+0.66%)
Apr 08, 2005 37.76 37.89 37.44 37.48 2,367,127 -0.29(-0.76%)
Apr 07, 2005 37.34 37.83 37.31 37.77 2,747,484 +0.41(+1.10%)
Apr 06, 2005 37.12 37.36 36.87 37.36 3,784,034 +0.26(+0.70%)
Apr 05, 2005 36.67 37.21 36.47 37.10 2,531,735 +0.56(+1.54%)
Apr 04, 2005 36.48 36.64 36.25 36.53 3,782,841 +0.18(+0.50%)
Apr 01, 2005 36.38 36.57 36.00 36.35 2,289,446 +0.15(+0.41%)
Mar 31, 2005 36.33 36.45 36.08 36.20 2,196,705 -0.12(-0.33%)
Mar 30, 2005 35.81 36.46 35.75 36.32 2,254,258 +0.70(+1.98%)
Mar 29, 2005 36.05 36.12 35.58 35.62 2,257,538 -0.38(-1.06%)
Mar 28, 2005 36.02 36.26 35.88 36.00 2,202,371 +0.25(+0.69%)
Mar 24, 2005 37.55 37.55 35.68 35.75 4,985,938 +0.36(+1.00%)
Mar 23, 2005 35.19 35.49 34.99 35.40 2,192,828 +0.25(+0.71%)
Mar 22, 2005 35.35 35.62 35.08 35.15 2,428,855 -0.06(-0.17%)
Mar 21, 2005 35.24 35.45 34.94 35.21 2,322,546 +0.08(+0.23%)
Mar 18, 2005 35.11 35.24 34.63 35.13 2,921,336 +0.03(+0.08%)
Mar 17, 2005 35.65 35.65 35.01 35.10 2,733,767 -0.44(-1.25%)
Mar 16, 2005 35.98 36.22 35.54 35.55 1,912,966 -0.68(-1.89%)
Mar 15, 2005 36.52 36.69 36.23 36.23 1,445,981 -0.25(-0.70%)
Mar 14, 2005 36.49 36.62 36.36 36.49 1,916,842 +0.07(+0.20%)
Mar 11, 2005 36.55 36.72 36.30 36.41 1,714,214 +0.03(+0.09%)
Mar 10, 2005 36.47 36.62 36.27 36.38 1,542,599 -0.01(-0.02%)
Mar 09, 2005 36.63 36.77 36.35 36.38 2,062,514 -0.47(-1.27%)
Mar 08, 2005 36.42 37.30 36.38 36.85 3,417,842 +0.60(+1.65%)
Mar 07, 2005 36.10 36.39 36.02 36.26 2,723,479 +0.11(+0.32%)
Mar 04, 2005 36.02 36.20 35.88 36.14 1,617,746 +0.30(+0.84%)
Mar 03, 2005 35.95 36.12 35.68 35.84 2,167,928 -0.11(-0.30%)
Mar 02, 2005 35.78 36.06 35.71 35.95 1,440,763 -0.11(-0.30%)
Mar 01, 2005 35.55 36.16 35.55 36.06 2,149,142 +0.58(+1.63%)
Feb 28, 2005 35.32 35.73 35.30 35.48 1,598,512 -0.01(-0.02%)
Feb 25, 2005 35.11 35.68 35.08 35.49 1,273,620 +0.38(+1.07%)
Feb 24, 2005 35.00 35.28 34.91 35.11 1,465,961 +0.12(+0.34%)
Feb 23, 2005 35.08 35.13 34.83 34.99 2,429,004 +0.06(+0.17%)
Feb 22, 2005 35.31 35.52 34.90 34.93 1,943,382 -0.65(-1.83%)
Feb 18, 2005 35.75 35.83 35.36 35.58 1,713,916 -0.17(-0.49%)
Feb 17, 2005 36.05 36.22 35.75 35.75 1,919,377 -0.46(-1.26%)
Feb 16, 2005 36.04 36.23 35.95 36.21 1,337,883 +0.01(+0.04%)
Feb 15, 2005 36.15 36.52 36.08 36.20 2,252,469 -0.19(-0.52%)
Feb 14, 2005 36.16 36.55 36.07 36.38 4,008,879 +0.36(+0.99%)
Feb 11, 2005 35.35 36.10 35.31 36.03 2,693,957 +0.68(+1.94%)
Feb 10, 2005 35.04 35.40 34.91 35.35 2,785,803 +0.34(+0.98%)
Feb 09, 2005 35.41 35.54 34.96 35.00 2,292,577 -0.48(-1.34%)
Feb 08, 2005 35.55 35.64 35.45 35.48 1,826,934 -0.13(-0.38%)
Feb 07, 2005 35.35 35.62 35.12 35.61 2,888,235 +0.56(+1.61%)
Feb 04, 2005 35.08 35.24 34.92 35.05 2,570,799 +0.05(+0.15%)
Feb 03, 2005 35.14 35.14 34.78 35.00 2,537,102 -0.11(-0.31%)
Feb 02, 2005 34.94 35.59 34.86 35.10 3,253,086 +0.23(+0.65%)
Feb 01, 2005 34.88 35.02 34.72 34.88 2,790,425 +0.08(+0.23%)
Jan 31, 2005 34.84 34.95 34.61 34.80 2,238,453 +0.07(+0.21%)
Jan 28, 2005 34.88 35.01 34.59 34.72 2,266,186 -0.22(-0.63%)
Jan 27, 2005 34.44 35.15 34.32 34.94 2,510,115 +0.32(+0.91%)
Jan 26, 2005 34.51 34.74 34.46 34.63 2,829,340 +0.25(+0.74%)
Jan 25, 2005 34.40 34.64 34.27 34.37 2,248,592 -0.03(-0.08%)
Jan 24, 2005 34.73 34.80 34.40 34.40 2,240,093 -0.15(-0.43%)
Jan 21, 2005 34.61 34.82 34.47 34.55 2,401,271 +0.09(+0.27%)
Jan 20, 2005 34.64 34.91 34.38 34.45 3,345,379 -0.40(-1.15%)
Jan 19, 2005 35.28 35.43 34.83 34.86 3,015,120 -0.49(-1.39%)
Jan 18, 2005 34.88 35.47 34.87 35.35 3,519,529 +0.04(+0.11%)
Jan 14, 2005 35.08 35.44 34.98 35.30 1,707,653 +0.13(+0.36%)
Jan 13, 2005 35.51 35.62 35.08 35.18 2,572,887 -0.47(-1.32%)
Jan 12, 2005 35.38 35.73 35.38 35.65 1,945,917 +0.27(+0.76%)
Jan 11, 2005 35.41 35.47 35.08 35.38 1,625,350 -0.11(-0.32%)
Jan 10, 2005 35.58 35.71 35.32 35.49 2,380,845 -0.09(-0.25%)
Jan 07, 2005 35.63 35.76 35.28 35.58 1,716,898 -0.07(-0.21%)
Jan 06, 2005 35.89 35.99 35.55 35.65 3,361,780 -0.09(-0.26%)
Jan 05, 2005 35.11 36.01 35.02 35.75 3,792,533 +0.54(+1.52%)
Jan 04, 2005 35.41 35.92 34.88 35.21 6,178,299 -0.77(-2.14%)
Jan 03, 2005 36.25 36.55 35.65 35.98 3,526,537 -0.48(-1.31%)
Dec 31, 2004 36.69 36.84 36.46 36.46 1,258,263 -0.27(-0.73%)
Dec 30, 2004 36.63 36.87 36.08 36.73 2,796,091 +0.09(+0.26%)
Dec 29, 2004 37.51 37.51 36.55 36.63 6,764,116 -0.97(-2.59%)
Dec 28, 2004 37.83 37.91 37.46 37.61 2,234,427 +0.07(+0.20%)
Dec 27, 2004 37.93 38.12 37.50 37.53 1,566,604 -0.40(-1.06%)
Dec 23, 2004 37.96 38.22 37.87 37.93 1,254,088 +0.02(+0.05%)
Dec 22, 2004 37.36 37.97 37.36 37.91 1,749,253 +0.42(+1.11%)
Dec 21, 2004 37.86 37.89 37.14 37.50 3,860,523 -0.44(-1.15%)
Dec 20, 2004 38.16 38.36 37.93 37.93 2,068,776 -0.23(-0.60%)
Dec 17, 2004 38.16 38.65 38.10 38.16 3,691,890 -0.57(-1.47%)
Dec 16, 2004 38.30 38.74 38.30 38.73 3,417,544 +0.49(+1.28%)
Dec 15, 2004 38.03 38.34 38.00 38.24 1,523,663 +0.05(+0.12%)
Dec 14, 2004 37.99 38.40 37.98 38.20 3,282,757 +0.10(+0.26%)
Dec 13, 2004 37.69 38.33 37.69 38.09 2,301,225 +0.57(+1.52%)
Dec 10, 2004 37.69 37.76 36.85 37.52 3,121,131 +0.50(+1.36%)
Dec 09, 2004 36.89 37.14 36.79 37.02 3,566,794 +0.07(+0.20%)
Dec 08, 2004 38.09 38.09 36.89 36.95 4,916,158 -1.33(-3.49%)
Dec 07, 2004 38.50 39.00 38.10 38.28 4,277,708 -0.45(-1.16%)
Dec 06, 2004 38.55 38.75 38.40 38.73 2,187,908 +0.18(+0.47%)
Dec 03, 2004 38.15 38.62 38.05 38.55 2,174,936 +0.25(+0.65%)
Dec 02, 2004 38.09 38.44 37.97 38.30 2,010,030 +0.17(+0.46%)
Dec 01, 2004 37.69 38.23 37.57 38.13 2,820,394 +0.35(+0.92%)
Nov 30, 2004 37.69 38.06 37.69 37.78 2,007,048 -0.09(-0.23%)
Nov 29, 2004 37.69 37.99 37.59 37.87 2,104,710 +0.13(+0.34%)
Nov 26, 2004 37.59 37.85 37.59 37.74 694,661 -0.18(-0.48%)
Nov 24, 2004 37.93 38.05 37.60 37.92 2,253,960 -0.17(-0.44%)
Nov 23, 2004 37.63 38.23 37.63 38.09 1,853,027 +0.31(+0.82%)
Nov 22, 2004 37.46 37.80 37.42 37.78 2,399,631 +0.15(+0.39%)
Nov 19, 2004 37.80 37.88 37.60 37.63 2,111,270 -0.17(-0.44%)
Nov 18, 2004 37.85 38.06 37.56 37.80 3,102,344 -0.05(-0.14%)
Nov 17, 2004 37.55 38.20 37.26 37.85 4,711,145 +0.58(+1.55%)
Nov 16, 2004 37.05 37.40 36.93 37.28 2,969,943 +0.26(+0.71%)
Nov 15, 2004 37.02 37.12 36.83 37.02 2,066,987 +0.03(+0.09%)
Nov 12, 2004 36.89 37.04 36.75 36.98 1,825,891 +0.09(+0.24%)
Nov 11, 2004 36.75 37.06 36.67 36.89 2,653,998 +0.21(+0.59%)
Nov 10, 2004 36.59 36.87 36.30 36.68 2,327,317 +0.19(+0.53%)
Nov 09, 2004 36.65 36.89 36.38 36.49 2,616,424 -0.07(-0.20%)
Nov 08, 2004 36.25 36.79 36.12 36.56 3,978,015 +0.48(+1.32%)
Nov 05, 2004 36.20 36.38 36.04 36.08 2,624,028 +0.02(+0.06%)
Nov 04, 2004 36.05 36.16 35.92 36.06 4,729,335 +0.01(+0.04%)
Nov 03, 2004 35.54 36.44 35.54 36.05 6,055,439 +1.41(+4.07%)
Nov 02, 2004 35.28 35.55 34.41 34.64 3,065,218 -0.52(-1.49%)
Nov 01, 2004 34.81 35.38 34.51 35.16 3,037,038 +0.46(+1.31%)
Oct 29, 2004 35.08 35.18 34.62 34.71 2,409,770 -0.33(-0.94%)
Oct 28, 2004 34.54 35.24 34.54 35.04 2,252,916 +0.33(+0.95%)
Oct 27, 2004 33.88 34.88 33.88 34.71 3,088,180 +0.70(+2.05%)
Oct 26, 2004 33.44 34.12 33.40 34.01 2,135,573 +0.52(+1.54%)
Oct 25, 2004 33.50 33.68 33.43 33.49 2,185,075 -0.17(-0.52%)
Oct 22, 2004 33.85 34.02 33.61 33.67 1,765,505 -0.16(-0.48%)
Oct 21, 2004 33.55 33.98 33.50 33.83 2,081,002 +0.28(+0.84%)
Oct 20, 2004 33.67 33.74 33.23 33.55 2,376,372 -0.11(-0.32%)
Oct 19, 2004 33.98 34.25 33.62 33.66 1,938,760 -0.30(-0.89%)
Oct 18, 2004 34.34 34.34 33.88 33.96 1,947,557 -0.50(-1.44%)
Oct 15, 2004 34.41 34.61 34.25 34.45 1,856,755 +0.18(+0.53%)
Oct 14, 2004 34.71 34.71 34.07 34.27 1,941,146 -0.38(-1.08%)
Oct 13, 2004 34.89 35.06 34.46 34.65 1,602,835 -0.23(-0.65%)
Oct 12, 2004 34.76 34.89 34.74 34.88 1,894,924 +0.02(+0.06%)
Oct 11, 2004 34.71 35.02 34.71 34.86 1,438,526 -0.12(-0.35%)
Oct 08, 2004 35.02 35.24 34.87 34.98 1,587,627 -0.25(-0.72%)
Oct 07, 2004 35.41 35.54 35.11 35.23 1,447,920 -0.25(-0.72%)
Oct 06, 2004 35.71 35.71 35.25 35.49 1,438,228 -0.10(-0.28%)
Oct 05, 2004 35.51 35.60 35.30 35.59 1,777,582 +0.09(+0.25%)
Oct 04, 2004 36.02 36.07 35.45 35.50 2,383,230 -0.52(-1.43%)
Oct 01, 2004 35.35 36.02 35.24 36.02 3,702,327 +0.25(+0.69%)
Sep 30, 2004 35.65 36.08 35.65 35.77 3,394,284 +0.01(+0.02%)
Sep 29, 2004 35.69 35.90 35.57 35.76 2,689,782 -0.09(-0.26%)
Sep 28, 2004 35.61 35.98 35.42 35.85 2,345,209 +0.12(+0.34%)
Sep 27, 2004 35.61 35.99 35.53 35.73 2,229,060 +0.00(+0.00%)
Sep 24, 2004 35.14 35.85 35.14 35.73 2,641,026 +0.53(+1.51%)
Sep 23, 2004 35.37 35.49 35.00 35.20 1,973,948 -0.11(-0.32%)
Sep 22, 2004 35.69 35.69 35.22 35.32 3,441,997 -0.49(-1.37%)
Sep 21, 2004 35.45 35.90 35.39 35.81 2,448,835 +0.34(+0.96%)
Sep 20, 2004 35.41 35.61 35.12 35.47 1,672,913 -0.20(-0.56%)
Sep 17, 2004 35.07 35.75 35.07 35.67 3,069,095 +0.60(+1.70%)
Sep 16, 2004 34.88 35.16 34.84 35.07 2,274,387 +0.33(+0.95%)
Sep 15, 2004 34.31 34.81 34.29 34.74 2,542,172 +0.07(+0.19%)
Sep 14, 2004 34.07 35.20 34.05 34.67 3,180,622 +0.73(+2.15%)
Sep 13, 2004 33.70 34.39 33.70 33.94 2,780,883 +0.26(+0.78%)
Sep 10, 2004 33.85 33.85 33.53 33.68 2,832,770 -0.17(-0.50%)
Sep 09, 2004 33.84 34.12 33.80 33.85 3,517,889 -0.11(-0.34%)
Sep 08, 2004 34.48 34.51 33.94 33.96 3,108,159 -0.51(-1.48%)
Sep 07, 2004 34.61 34.93 34.39 34.47 1,956,354 +0.03(+0.10%)
Sep 03, 2004 34.61 34.84 34.44 34.44 1,600,897 -0.13(-0.37%)
Sep 02, 2004 34.44 34.65 34.32 34.57 1,988,411 +0.03(+0.08%)
Sep 01, 2004 34.64 34.76 34.25 34.54 1,876,287 -0.10(-0.29%)
Aug 31, 2004 34.52 34.64 34.20 34.64 1,953,670 +0.21(+0.60%)
Aug 30, 2004 34.31 34.84 34.31 34.43 1,565,858 -0.19(-0.56%)
Aug 27, 2004 34.65 34.78 34.44 34.63 1,441,061 -0.02(-0.06%)
Aug 26, 2004 34.54 34.75 34.31 34.65 1,539,169 -0.19(-0.56%)
Aug 25, 2004 34.20 35.06 34.20 34.84 1,978,272 +0.30(+0.85%)
Aug 24, 2004 34.54 34.61 34.36 34.55 1,564,517 +0.11(+0.31%)
Aug 23, 2004 34.41 34.77 34.37 34.44 1,857,202 -0.04(-0.12%)
Aug 20, 2004 34.28 34.50 34.06 34.48 1,409,153 +0.14(+0.41%)
Aug 19, 2004 34.24 34.41 34.14 34.34 1,694,980 -0.04(-0.12%)
Aug 18, 2004 34.34 34.39 34.14 34.38 2,462,403 -0.12(-0.35%)
Aug 17, 2004 34.57 34.69 34.40 34.50 1,776,836 -0.03(-0.08%)
Aug 16, 2004 34.31 34.82 34.29 34.53 2,305,549 +0.29(+0.84%)
Aug 13, 2004 34.08 34.33 34.04 34.24 1,698,857 +0.17(+0.49%)
Aug 12, 2004 34.31 34.72 33.92 34.07 2,734,661 -0.75(-2.16%)
Aug 11, 2004 34.78 35.08 34.60 34.82 1,903,572 -0.05(-0.15%)
Aug 10, 2004 34.67 34.91 34.62 34.88 1,923,999 +0.21(+0.60%)
Aug 09, 2004 34.94 35.08 34.61 34.67 1,848,107 -0.13(-0.39%)
Aug 06, 2004 35.48 35.58 34.69 34.80 2,258,284 -0.78(-2.19%)
Aug 05, 2004 35.71 35.85 35.58 35.58 2,263,800 -0.21(-0.58%)
Aug 04, 2004 35.55 35.90 35.49 35.79 1,411,241 +0.24(+0.68%)
Aug 03, 2004 35.88 35.88 35.47 35.55 1,814,708 -0.46(-1.28%)
Aug 02, 2004 35.28 36.13 35.24 36.01 3,411,580 +0.73(+2.07%)
Jul 30, 2004 35.68 35.78 35.14 35.28 1,975,439 -0.10(-0.28%)
Jul 29, 2004 36.02 36.35 35.30 35.38 2,897,480 -0.64(-1.77%)
Jul 28, 2004 35.48 36.14 35.47 36.02 1,758,497 +0.29(+0.81%)
Jul 27, 2004 35.58 35.83 35.24 35.73 1,428,238 +0.04(+0.11%)
Jul 26, 2004 35.71 35.81 35.51 35.69 1,770,723 -0.05(-0.15%)
Jul 23, 2004 35.75 36.07 35.43 35.74 1,577,637 -0.07(-0.21%)
Jul 22, 2004 36.38 36.52 35.78 35.81 3,371,919 -0.74(-2.02%)
Jul 21, 2004 36.69 36.92 36.30 36.55 2,315,091 +0.04(+0.11%)
Jul 20, 2004 36.14 36.59 36.05 36.51 1,993,927 +0.38(+1.04%)
Jul 19, 2004 36.22 36.42 36.06 36.14 1,292,109 +0.07(+0.19%)
Jul 16, 2004 36.08 36.26 35.85 36.07 1,611,185 +0.26(+0.73%)
Jul 15, 2004 35.81 36.14 35.63 35.81 1,543,046 -0.11(-0.30%)
Jul 14, 2004 36.25 36.38 35.85 35.92 2,895,541 -0.33(-0.91%)
Jul 13, 2004 36.59 36.62 36.14 36.24 2,237,409 -0.44(-1.19%)
Jul 12, 2004 36.55 36.73 36.42 36.68 1,848,405 +0.13(+0.35%)
Jul 09, 2004 36.55 36.69 36.36 36.55 2,426,768 +0.30(+0.81%)
Jul 08, 2004 36.12 36.42 36.08 36.26 2,521,298 -0.06(-0.17%)
Jul 07, 2004 35.81 36.32 35.74 36.32 2,391,431 +0.47(+1.31%)
Jul 06, 2004 35.51 35.93 35.50 35.85 1,909,685 +0.14(+0.39%)
Jul 02, 2004 35.95 35.97 35.52 35.71 1,497,719 -0.30(-0.84%)
Jul 01, 2004 35.95 36.06 35.75 36.01 2,156,448 -0.01(-0.02%)
Jun 30, 2004 35.65 36.18 35.65 36.02 1,997,506 +0.17(+0.47%)
Jun 29, 2004 35.32 36.04 35.24 35.85 1,868,981 +0.44(+1.23%)
Jun 28, 2004 35.55 35.78 35.31 35.41 2,516,228 -0.15(-0.42%)
Jun 25, 2004 35.48 35.61 35.39 35.56 2,438,249 +0.01(+0.04%)
Jun 24, 2004 35.57 35.71 35.43 35.55 1,877,629 -0.12(-0.34%)
Jun 23, 2004 35.21 35.77 35.19 35.67 1,735,684 +0.39(+1.10%)
Jun 22, 2004 35.13 35.54 35.08 35.28 1,924,595 +17.67(+100.30%)
Jun 21, 2004 17.79 17.79 17.58 17.61 1,761,777 -0.18(-1.01%)
Jun 18, 2004 17.68 17.82 17.66 17.79 3,755,556 +0.11(+0.64%)
Jun 17, 2004 17.80 17.80 17.61 17.68 2,656,980 -0.12(-0.70%)
Jun 16, 2004 17.59 17.83 17.59 17.80 2,193,574 +0.21(+1.18%)
Jun 15, 2004 17.64 17.68 17.53 17.60 1,693,787 -0.00(-0.03%)
Jun 14, 2004 17.60 17.73 17.55 17.60 1,816,646 -0.06(-0.31%)
Jun 10, 2004 17.67 17.67 17.56 17.66 1,766,250 +0.07(+0.40%)
Jun 09, 2004 17.61 17.79 17.59 17.59 2,540,979 -0.04(-0.24%)
Jun 08, 2004 17.58 17.63 17.50 17.63 2,612,846 +0.02(+0.12%)
Jun 07, 2004 17.44 17.61 17.42 17.61 1,838,117 +0.17(+0.98%)
Jun 04, 2004 17.44 17.50 17.37 17.43 1,444,192 +0.01(+0.08%)
Jun 03, 2004 17.50 17.50 17.39 17.42 2,078,766 -0.06(-0.35%)
Jun 02, 2004 17.33 17.54 17.33 17.48 2,162,263 +0.15(+0.89%)
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.