Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.67 30.70 30.06 30.16 4,767,522 -0.63(-2.06%)
Jun 29, 2009 30.38 30.86 30.38 30.80 3,246,207 +0.45(+1.48%)
Jun 26, 2009 30.48 30.74 30.28 30.35 3,734,967 -0.28(-0.91%)
Jun 25, 2009 30.41 30.82 30.32 30.63 4,084,716 +0.98(+3.32%)
Jun 24, 2009 29.99 30.30 29.58 29.64 7,148,422 -0.24(-0.82%)
Jun 23, 2009 30.93 30.93 29.81 29.89 4,826,504 -0.91(-2.96%)
Jun 22, 2009 30.94 31.05 30.66 30.80 2,855,997 -0.31(-1.00%)
Jun 19, 2009 31.55 31.55 31.02 31.11 3,813,336 -0.17(-0.55%)
Jun 18, 2009 31.20 31.43 30.88 31.28 2,589,772 +0.17(+0.55%)
Jun 17, 2009 30.84 31.32 30.70 31.11 2,804,938 +0.17(+0.56%)
Jun 16, 2009 31.56 31.78 30.89 30.94 2,887,633 -0.59(-1.86%)
Jun 15, 2009 31.81 31.94 31.19 31.52 3,468,656 -0.65(-2.01%)
Jun 12, 2009 31.60 32.37 31.56 32.17 3,013,704 +0.36(+1.14%)
Jun 11, 2009 31.83 32.21 31.65 31.81 3,438,482 +0.18(+0.56%)
Jun 10, 2009 32.05 32.27 31.29 31.63 4,066,233 -0.29(-0.91%)
Jun 09, 2009 32.14 32.31 31.44 31.92 2,960,126 -0.24(-0.74%)
Jun 08, 2009 31.86 32.36 31.71 32.16 3,143,289 +0.21(+0.66%)
Jun 05, 2009 32.18 32.26 31.68 31.95 4,396,368 +0.13(+0.42%)
Jun 04, 2009 31.49 31.85 31.46 31.81 3,943,215 +0.40(+1.28%)
Jun 03, 2009 31.58 31.85 31.22 31.41 3,447,305 -0.47(-1.47%)
Jun 02, 2009 32.06 32.22 31.62 31.88 5,465,590 -0.19(-0.60%)
Jun 01, 2009 31.70 32.45 31.29 32.07 4,463,850 +0.63(+1.99%)
May 29, 2009 31.70 31.70 30.75 31.44 3,952,488 -0.22(-0.71%)
May 28, 2009 31.41 31.91 31.21 31.67 4,310,414 +0.24(+0.75%)
May 27, 2009 31.84 32.09 31.42 31.43 3,235,700 -0.66(-2.06%)
May 26, 2009 31.21 32.51 31.21 32.09 4,187,915 +0.64(+2.02%)
May 22, 2009 31.69 31.88 31.39 31.46 2,372,726 -0.07(-0.23%)
May 21, 2009 31.87 32.15 31.31 31.53 4,964,880 -0.67(-2.10%)
May 20, 2009 31.94 32.50 31.84 32.20 4,616,134 +0.58(+1.82%)
May 19, 2009 31.19 31.94 30.88 31.63 4,478,366 +0.39(+1.24%)
May 18, 2009 30.29 31.33 30.29 31.24 5,938,859 -0.26(-0.81%)
May 15, 2009 31.86 32.01 31.37 31.50 3,030,555 -0.48(-1.52%)
May 14, 2009 31.80 32.09 31.69 31.98 2,742,682 +0.29(+0.93%)
May 13, 2009 31.90 31.95 31.37 31.69 2,894,976 -0.67(-2.06%)
May 12, 2009 32.36 32.52 31.71 32.36 3,239,054 +0.07(+0.22%)
May 11, 2009 32.66 32.81 32.11 32.28 2,233,965 -0.82(-2.47%)
May 08, 2009 32.20 33.10 32.20 33.10 3,618,543 +1.11(+3.48%)
May 07, 2009 32.91 32.91 31.66 31.99 4,543,105 -0.90(-2.73%)
May 06, 2009 33.01 33.24 32.57 32.89 3,091,103 +0.17(+0.52%)
May 05, 2009 32.70 32.88 32.48 32.72 2,267,325 -0.02(-0.06%)
May 04, 2009 32.24 32.75 32.12 32.74 2,614,165 +0.42(+1.30%)
May 01, 2009 31.66 32.32 31.60 32.32 2,862,407 +0.65(+2.05%)
Apr 30, 2009 32.04 32.43 31.35 31.67 4,368,310 -0.18(-0.58%)
Apr 29, 2009 31.74 31.99 31.62 31.85 5,175,063 +0.24(+0.75%)
Apr 28, 2009 31.70 32.27 31.34 31.62 3,764,587 -0.34(-1.07%)
Apr 27, 2009 31.76 32.55 31.53 31.96 3,954,100 -0.05(-0.14%)
Apr 24, 2009 32.09 32.49 31.67 32.00 3,193,163 -0.01(-0.02%)
Apr 23, 2009 31.45 32.04 31.31 32.01 3,474,735 +0.71(+2.28%)
Apr 22, 2009 31.18 32.07 30.89 31.29 3,920,065 +0.01(+0.04%)
Apr 21, 2009 30.70 31.41 30.60 31.28 5,233,672 +0.50(+1.62%)
Apr 20, 2009 30.91 31.39 30.45 30.78 3,778,875 -0.53(-1.69%)
Apr 17, 2009 31.01 31.60 30.75 31.31 5,620,335 +0.41(+1.31%)
Apr 16, 2009 29.97 31.01 29.71 30.91 2,834,553 +1.04(+3.49%)
Apr 15, 2009 29.60 30.98 29.47 29.87 2,663,869 +0.43(+1.45%)
Apr 14, 2009 29.29 29.67 28.92 29.44 2,821,989 -0.04(-0.13%)
Apr 13, 2009 29.37 29.76 28.85 29.48 2,713,821 +0.18(+0.60%)
Apr 09, 2009 30.40 30.40 29.25 29.30 6,068,663 -0.21(-0.71%)
Apr 08, 2009 30.08 30.28 29.30 29.51 6,024,383 -0.51(-1.70%)
Apr 07, 2009 30.99 31.59 30.02 30.02 6,484,135 -1.38(-4.38%)
Apr 06, 2009 28.62 31.45 28.49 31.40 8,469,394 +2.59(+9.00%)
Apr 03, 2009 29.88 30.17 28.50 28.81 6,874,767 -1.10(-3.68%)
Apr 02, 2009 29.81 30.48 29.58 29.91 4,601,198 +0.68(+2.33%)
Apr 01, 2009 28.19 29.45 28.00 29.22 4,590,177 +0.64(+2.25%)
Mar 31, 2009 28.77 29.26 28.43 28.58 4,590,825 +0.10(+0.35%)
Mar 30, 2009 28.90 29.17 28.19 28.48 4,301,475 -1.47(-4.90%)
Mar 26, 2009 28.51 29.97 28.41 29.95 5,243,497 +1.49(+5.25%)
Mar 25, 2009 27.67 28.62 27.58 28.46 8,442,160 +0.81(+2.91%)
Mar 24, 2009 26.55 28.12 26.55 27.65 6,866,236 +0.88(+3.28%)
Mar 23, 2009 26.38 26.78 26.24 26.78 6,446,868 +1.68(+6.68%)
Mar 20, 2009 25.33 25.79 24.96 25.10 5,989,763 -0.26(-1.04%)
Mar 19, 2009 25.72 25.73 25.16 25.36 3,164,762 -0.06(-0.25%)
Mar 18, 2009 25.05 25.74 24.33 25.43 4,665,427 +0.28(+1.12%)
Mar 17, 2009 25.18 25.18 24.44 25.14 4,809,165 +0.09(+0.37%)
Mar 16, 2009 24.00 25.64 24.00 25.05 5,666,508 +1.10(+4.59%)
Mar 13, 2009 24.02 24.16 23.34 23.95 0 +0.08(+0.33%)
Mar 12, 2009 22.88 23.94 22.60 23.87 3,942,164 +1.00(+4.38%)
Mar 11, 2009 23.54 23.69 22.67 22.87 4,433,996 -0.47(-2.02%)
Mar 10, 2009 22.91 23.42 22.42 23.34 5,587,048 +0.84(+3.76%)
Mar 09, 2009 22.74 23.32 22.34 22.50 4,912,690 -0.12(-0.55%)
Mar 06, 2009 23.07 23.44 22.14 22.62 0 -0.29(-1.29%)
Mar 05, 2009 23.38 23.40 22.75 22.92 6,013,469 -0.88(-3.69%)
Mar 04, 2009 23.24 24.12 23.24 23.80 6,392,454 +0.58(+2.48%)
Mar 02, 2009 23.99 24.20 23.13 23.22 7,467,063 -1.25(-5.11%)
Feb 27, 2009 25.34 25.34 24.44 24.47 0 -1.35(-5.23%)
Feb 26, 2009 27.04 27.04 25.74 25.82 5,115,846 -0.79(-2.97%)
Feb 25, 2009 27.89 27.89 26.42 26.61 7,427,873 -1.36(-4.85%)
Feb 24, 2009 27.62 28.40 27.29 27.97 5,695,964 +0.51(+1.87%)
Feb 23, 2009 28.86 28.90 27.43 27.45 4,596,325 -1.39(-4.82%)
Feb 20, 2009 29.36 29.72 28.49 28.84 0 -0.67(-2.27%)
Feb 19, 2009 29.71 30.12 29.36 29.51 4,291,970 -0.02(-0.07%)
Feb 18, 2009 29.33 29.99 29.22 29.53 3,641,963 +0.32(+1.11%)
Feb 17, 2009 29.86 29.99 28.93 29.21 4,487,110 -1.43(-4.66%)
Feb 13, 2009 30.07 31.01 30.07 30.64 3,234,434 +0.54(+1.79%)
Feb 12, 2009 29.45 30.23 28.65 30.10 5,387,756 +0.84(+2.89%)
Feb 11, 2009 28.89 29.66 28.86 29.25 3,988,464 +0.34(+1.17%)
Feb 10, 2009 29.73 30.12 28.64 28.92 4,357,430 -1.21(-4.01%)
Feb 09, 2009 30.43 30.44 29.71 30.12 4,843,671 +0.14(+0.48%)
Feb 06, 2009 31.10 31.65 29.80 29.98 6,502,695 -1.13(-3.63%)
Feb 05, 2009 31.02 31.46 30.78 31.11 5,143,183 +0.01(+0.02%)
Feb 04, 2009 30.55 31.64 30.55 31.10 3,333,608 -0.44(-1.38%)
Feb 03, 2009 30.72 31.93 30.23 31.54 5,154,227 +1.28(+4.23%)
Feb 02, 2009 30.31 30.90 29.70 30.26 3,525,311 -0.98(-3.14%)
Jan 30, 2009 31.56 31.77 30.90 31.24 0 -0.21(-0.68%)
Jan 29, 2009 32.00 32.26 31.25 31.45 2,780,002 -0.82(-2.55%)
Jan 28, 2009 32.46 32.51 31.70 32.28 2,796,423 +0.52(+1.64%)
Jan 27, 2009 31.58 31.88 31.10 31.76 2,610,479 +0.40(+1.26%)
Jan 26, 2009 30.50 31.85 30.50 31.36 3,463,297 +0.78(+2.55%)
Jan 23, 2009 30.84 30.95 29.99 30.58 3,964,826 -0.63(-2.02%)
Jan 22, 2009 29.93 31.62 29.32 31.21 5,237,246 +0.06(+0.21%)
Jan 21, 2009 30.71 31.27 30.16 31.15 3,204,853 +0.66(+2.17%)
Jan 20, 2009 31.51 31.71 30.41 30.49 4,414,002 -1.08(-3.43%)
Jan 16, 2009 30.81 31.80 30.52 31.57 0 +1.22(+4.02%)
Jan 15, 2009 30.32 30.47 29.51 30.35 3,292,730 +0.03(+0.09%)
Jan 14, 2009 30.34 30.67 30.08 30.32 3,515,266 -0.40(-1.29%)
Jan 13, 2009 30.69 30.87 30.12 30.72 4,070,659 -0.13(-0.42%)
Jan 12, 2009 30.64 31.05 30.35 30.85 3,347,621 +0.09(+0.30%)
Jan 09, 2009 31.43 31.69 30.55 30.76 3,687,025 -0.56(-1.80%)
Jan 08, 2009 30.45 31.36 30.22 31.32 3,284,875 +0.71(+2.31%)
Jan 07, 2009 31.27 31.27 30.23 30.62 3,076,373 -0.86(-2.74%)
Jan 06, 2009 32.24 32.38 31.17 31.48 4,181,436 -0.53(-1.64%)
Jan 05, 2009 30.43 32.14 30.43 32.01 5,004,417 +1.75(+5.79%)
Jan 02, 2009 29.67 30.40 29.12 30.25 0 +1.01(+3.46%)
Jan 01, 2009 28.87 29.53 28.83 29.24 0 +0.00(+0.00%)
Dec 31, 2008 28.87 29.53 28.83 29.24 2,195,236 +0.36(+1.26%)
Dec 30, 2008 28.16 28.96 28.16 28.88 2,151,072 +0.90(+3.23%)
Dec 29, 2008 28.08 28.23 27.71 27.97 1,848,335 -0.10(-0.35%)
Dec 26, 2008 28.03 28.13 27.82 28.07 822,613 +0.20(+0.72%)
Dec 24, 2008 27.55 28.03 27.55 27.87 760,399 +0.18(+0.66%)
Dec 23, 2008 28.18 28.50 27.57 27.69 2,631,173 -0.32(-1.16%)
Dec 22, 2008 27.43 28.01 27.06 28.01 4,538,766 +0.46(+1.67%)
Dec 19, 2008 26.70 27.83 26.65 27.55 7,447,359 +1.10(+4.15%)
Dec 18, 2008 27.18 27.30 26.11 26.45 4,307,545 -0.57(-2.11%)
Dec 17, 2008 27.23 27.40 26.76 27.03 4,301,670 -0.52(-1.89%)
Dec 16, 2008 26.41 27.56 26.31 27.55 3,892,474 +1.36(+5.21%)
Dec 15, 2008 26.52 26.81 25.88 26.18 3,100,608 -0.11(-0.42%)
Dec 12, 2008 26.12 26.42 25.68 26.29 3,510,733 -0.28(-1.05%)
Dec 11, 2008 27.05 27.25 26.41 26.57 3,586,870 -0.55(-2.03%)
Dec 10, 2008 27.05 27.58 26.75 27.12 3,280,394 +0.12(+0.43%)
Dec 09, 2008 26.69 27.39 26.39 27.01 3,727,512 +0.30(+1.12%)
Dec 08, 2008 26.69 27.24 26.19 26.71 4,296,937 +0.51(+1.96%)
Dec 05, 2008 25.25 26.30 24.30 26.19 4,523,305 +0.74(+2.91%)
Dec 04, 2008 26.23 26.59 25.05 25.45 4,102,310 -1.16(-4.37%)
Dec 03, 2008 25.60 26.89 24.96 26.62 5,013,278 +1.16(+4.56%)
Dec 02, 2008 25.41 25.95 24.75 25.45 3,532,657 +0.33(+1.32%)
Dec 01, 2008 26.05 26.32 25.11 25.12 4,339,371 -1.46(-5.49%)
Nov 28, 2008 26.08 26.66 25.94 26.58 1,422,802 +0.44(+1.69%)
Nov 26, 2008 25.14 26.14 24.53 26.14 4,138,705 +0.76(+3.00%)
Nov 25, 2008 25.63 26.00 24.84 25.38 4,558,442 +0.18(+0.71%)
Nov 24, 2008 24.82 25.72 24.28 25.20 5,757,302 +0.80(+3.30%)
Nov 21, 2008 22.68 24.59 22.14 24.40 7,689,356 +2.40(+10.91%)
Nov 20, 2008 23.67 24.57 21.84 22.00 7,826,186 -1.67(-7.07%)
Nov 19, 2008 25.31 25.69 23.62 23.67 4,803,877 -1.49(-5.91%)
Nov 18, 2008 25.43 26.12 24.42 25.16 5,265,410 -0.37(-1.44%)
Nov 17, 2008 25.74 26.58 25.41 25.52 3,775,658 -0.42(-1.64%)
Nov 14, 2008 27.57 27.57 25.92 25.95 0 -1.33(-4.86%)
Nov 13, 2008 26.21 27.33 24.95 27.27 5,257,792 +1.24(+4.74%)
Nov 12, 2008 27.00 27.00 25.90 26.04 3,574,273 -1.31(-4.78%)
Nov 11, 2008 27.87 28.10 27.06 27.34 2,673,847 -0.88(-3.12%)
Nov 10, 2008 28.89 28.91 27.85 28.23 2,817,535 -0.08(-0.27%)
Nov 07, 2008 28.39 28.64 27.66 28.30 3,467,960 +0.13(+0.46%)
Nov 06, 2008 29.91 30.52 27.99 28.17 3,445,503 -1.85(-6.17%)
Nov 05, 2008 29.96 31.31 29.96 30.03 2,990,526 -0.89(-2.87%)
Nov 04, 2008 30.53 31.09 30.45 30.91 3,536,980 +0.94(+3.13%)
Nov 03, 2008 30.34 30.34 29.49 29.98 3,900,475 -0.19(-0.62%)
Oct 31, 2008 29.75 30.45 29.53 30.16 5,314,284 +0.25(+0.84%)
Oct 30, 2008 29.67 30.01 29.07 29.91 4,259,817 +0.92(+3.17%)
Oct 29, 2008 29.46 30.10 28.95 28.99 4,560,917 -0.63(-2.13%)
Oct 28, 2008 27.49 29.87 27.17 29.62 6,389,079 +2.62(+9.72%)
Oct 27, 2008 27.52 28.25 26.80 27.00 4,886,853 -0.86(-3.09%)
Oct 24, 2008 27.30 28.75 26.89 27.86 4,773,114 -0.70(-2.46%)
Oct 23, 2008 29.58 30.16 27.34 28.56 7,535,696 -0.97(-3.29%)
Oct 22, 2008 29.04 30.61 28.44 29.53 7,111,978 +0.69(+2.39%)
Oct 21, 2008 29.72 30.45 28.64 28.84 4,048,865 -1.27(-4.21%)
Oct 20, 2008 28.79 30.24 28.57 30.11 3,892,300 +1.51(+5.29%)
Oct 17, 2008 28.40 29.87 27.97 28.60 5,433,689 -0.21(-0.71%)
Oct 16, 2008 27.21 28.95 26.53 28.80 7,285,767 +1.60(+5.86%)
Oct 15, 2008 28.69 28.77 26.67 27.21 7,961,661 -1.87(-6.44%)
Oct 14, 2008 29.30 30.03 28.50 29.08 8,474,667 +0.56(+1.96%)
Oct 13, 2008 29.09 29.09 27.34 28.52 6,168,223 +1.63(+6.08%)
Oct 10, 2008 30.11 30.11 23.95 26.89 17,411,576 -4.18(-13.46%)
Oct 09, 2008 33.87 33.87 31.07 31.07 5,675,325 -2.42(-7.22%)
Oct 08, 2008 34.32 35.19 33.48 33.49 7,780,236 -1.39(-3.98%)
Oct 07, 2008 35.50 36.02 34.75 34.88 8,385,098 -0.63(-1.78%)
Oct 06, 2008 35.93 36.36 34.69 35.51 7,621,551 -1.00(-2.73%)
Oct 03, 2008 35.96 37.35 35.84 36.50 0 +0.78(+2.20%)
Oct 02, 2008 36.18 36.51 34.31 35.72 9,108,634 -0.86(-2.34%)
Oct 01, 2008 38.74 38.90 36.52 36.58 7,058,605 -2.37(-6.08%)
Sep 30, 2008 39.65 39.77 38.44 38.94 4,314,598 -0.68(-1.70%)
Sep 29, 2008 40.10 40.71 39.18 39.62 5,108,408 -0.91(-2.24%)
Sep 26, 2008 40.25 40.67 39.64 40.52 0 -0.11(-0.27%)
Sep 25, 2008 40.31 40.90 40.27 40.63 3,672,679 +0.50(+1.23%)
Sep 24, 2008 40.37 40.85 39.89 40.14 3,337,769 -0.37(-0.92%)
Sep 23, 2008 41.23 41.50 40.37 40.51 4,552,687 -0.72(-1.75%)
Sep 22, 2008 41.89 42.24 41.17 41.23 3,634,840 -0.91(-2.17%)
Sep 19, 2008 42.48 42.80 40.26 42.15 0 +0.34(+0.82%)
Sep 18, 2008 41.71 42.04 39.77 41.80 6,363,106 +0.66(+1.59%)
Sep 17, 2008 42.61 42.61 41.02 41.15 5,614,319 -1.96(-4.54%)
Sep 16, 2008 42.86 44.04 42.30 43.10 7,038,240 -1.11(-2.52%)
Sep 15, 2008 44.86 45.41 44.14 44.22 4,463,872 -1.18(-2.61%)
Sep 12, 2008 44.74 45.49 44.63 45.40 5,334,652 +0.51(+1.15%)
Sep 11, 2008 44.87 45.23 44.11 44.89 5,413,305 -0.14(-0.30%)
Sep 10, 2008 45.86 45.86 44.77 45.02 4,229,768 -0.51(-1.13%)
Sep 09, 2008 46.40 46.40 45.46 45.54 3,604,010 -0.57(-1.24%)
Sep 08, 2008 45.75 46.44 45.10 46.11 5,184,373 +1.05(+2.33%)
Sep 05, 2008 44.15 45.52 44.15 45.06 0 +0.69(+1.57%)
Sep 04, 2008 44.46 44.71 44.16 44.36 5,015,794 -0.32(-0.72%)
Sep 03, 2008 44.71 44.97 44.47 44.69 4,021,863 +0.14(+0.30%)
Sep 02, 2008 44.74 45.24 44.43 44.55 3,959,540 +0.26(+0.60%)
Aug 29, 2008 44.37 44.87 44.22 44.29 0 -0.31(-0.69%)
Aug 28, 2008 44.07 44.76 44.00 44.60 2,963,592 +0.71(+1.61%)
Aug 27, 2008 44.50 44.50 43.79 43.89 3,212,106 -0.68(-1.53%)
Aug 26, 2008 44.65 44.88 44.17 44.57 3,259,178 -0.19(-0.43%)
Aug 25, 2008 44.80 45.05 44.45 44.76 3,461,059 -0.26(-0.59%)
Aug 22, 2008 44.72 45.10 44.33 45.03 0 +0.39(+0.88%)
Aug 21, 2008 44.27 44.79 44.10 44.63 3,061,255 +0.23(+0.51%)
Aug 20, 2008 44.66 44.66 43.95 44.41 3,083,311 -0.19(-0.42%)
Aug 19, 2008 45.15 45.16 44.44 44.59 2,834,181 -0.62(-1.37%)
Aug 18, 2008 45.70 45.70 44.92 45.22 3,422,425 -0.30(-0.66%)
Aug 15, 2008 44.90 45.61 44.82 45.52 0 +0.68(+1.53%)
Aug 14, 2008 44.79 44.95 44.27 44.83 4,126,620 -0.15(-0.34%)
Aug 13, 2008 45.20 45.50 44.80 44.98 3,321,498 -0.22(-0.50%)
Aug 12, 2008 44.64 45.52 44.54 45.21 5,568,349 +0.44(+0.99%)
Aug 11, 2008 44.63 44.80 44.27 44.77 3,766,570 +0.16(+0.36%)
Aug 08, 2008 43.65 44.80 43.61 44.61 3,478,632 +0.83(+1.89%)
Aug 07, 2008 43.32 43.97 43.01 43.78 5,073,165 +0.20(+0.47%)
Aug 06, 2008 43.05 43.74 42.75 43.58 4,999,013 +0.50(+1.16%)
Aug 05, 2008 42.59 43.21 42.50 43.08 3,988,750 +0.58(+1.35%)
Aug 04, 2008 42.76 42.87 42.40 42.50 3,772,810 -0.21(-0.49%)
Aug 01, 2008 43.37 43.47 42.55 42.71 2,320,852 -0.41(-0.95%)
Jul 31, 2008 43.52 44.18 43.03 43.12 3,499,654 -0.55(-1.26%)
Jul 30, 2008 43.36 43.99 43.07 43.67 3,336,233 +0.45(+1.05%)
Jul 29, 2008 43.22 44.36 42.30 43.22 4,278,724 -0.72(-1.65%)
Jul 28, 2008 44.06 44.37 43.66 43.94 5,060,291 +0.03(+0.06%)
Jul 25, 2008 43.05 44.20 42.92 43.92 4,806,013 +1.16(+2.71%)
Jul 24, 2008 43.57 43.68 42.66 42.76 2,391,688 -0.83(-1.91%)
Jul 23, 2008 42.83 43.61 42.55 43.59 2,841,187 +0.90(+2.11%)
Jul 22, 2008 41.60 42.70 41.55 42.69 2,444,514 +0.99(+2.38%)
Jul 21, 2008 42.27 42.27 41.31 41.70 2,236,157 -0.31(-0.75%)
Jul 18, 2008 41.58 42.03 41.28 42.01 2,651,125 +0.51(+1.23%)
Jul 17, 2008 42.84 42.84 41.22 41.50 4,068,364 -1.20(-2.82%)
Jul 16, 2008 41.90 42.73 41.57 42.70 3,053,777 +0.77(+1.83%)
Jul 15, 2008 41.44 42.28 41.09 41.93 3,206,221 +0.24(+0.58%)
Jul 14, 2008 42.06 42.30 41.29 41.69 2,082,095 +0.04(+0.11%)
Jul 11, 2008 41.50 42.28 41.02 41.64 3,122,772 -0.40(-0.94%)
Jul 10, 2008 41.60 42.12 41.32 42.04 3,021,576 +0.28(+0.66%)
Jul 09, 2008 42.27 42.49 41.77 41.77 2,861,599 -0.58(-1.36%)
Jul 08, 2008 41.88 42.49 41.79 42.34 3,586,149 +0.36(+0.85%)
Jul 07, 2008 42.23 42.66 41.79 41.98 2,393,404 -0.27(-0.64%)
Jul 04, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.00(+0.00%)
Jul 03, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.06(+0.14%)
Jul 02, 2008 42.71 42.96 42.19 42.19 3,389,348 -0.49(-1.15%)
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.