Northrop Grumman (NY: NOC )

479.38 +2.02 (+0.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 17.26 17.38 17.15 17.33 2,225,183 +0.04(+0.21%)
May 28, 2004 17.44 17.44 17.26 17.29 2,134,828 -0.15(-0.84%)
May 27, 2004 17.17 17.44 17.17 17.44 2,472,094 +0.29(+1.71%)
May 26, 2004 17.13 17.24 17.08 17.14 2,779,243 -0.04(-0.23%)
May 25, 2004 16.74 17.23 16.74 17.18 3,127,543 +0.38(+2.27%)
May 24, 2004 16.83 16.97 16.63 16.80 2,474,778 +0.03(+0.17%)
May 21, 2004 16.75 16.83 16.72 16.78 2,586,008 +0.10(+0.60%)
May 20, 2004 16.62 16.70 16.50 16.67 2,290,788 -0.06(-0.35%)
May 19, 2004 16.83 16.95 16.72 16.73 2,136,021 -0.02(-0.13%)
May 18, 2004 16.62 16.79 16.51 16.76 2,510,264 +0.17(+1.00%)
May 17, 2004 16.68 16.70 16.53 16.59 2,363,847 -0.13(-0.76%)
May 14, 2004 16.75 16.84 16.63 16.72 2,525,771 -0.03(-0.17%)
May 13, 2004 16.67 16.82 16.66 16.75 2,726,461 +0.15(+0.91%)
May 12, 2004 16.51 16.62 16.35 16.59 3,040,169 +0.25(+1.56%)
May 11, 2004 16.52 16.53 16.27 16.34 2,569,010 -0.18(-1.07%)
May 10, 2004 16.68 16.70 16.43 16.52 2,073,398 -0.23(-1.37%)
May 07, 2004 16.74 16.82 16.71 16.75 1,785,335 -0.04(-0.23%)
May 06, 2004 17.09 17.10 16.78 16.78 2,673,977 -0.02(-0.10%)
May 05, 2004 16.70 16.91 16.68 16.80 2,072,205 +0.10(+0.61%)
May 04, 2004 16.77 16.77 16.45 16.70 3,146,627 -0.06(-0.36%)
May 03, 2004 16.64 16.81 16.63 16.76 2,366,233 +0.12(+0.71%)
Apr 30, 2004 16.54 16.70 16.52 16.64 2,146,458 +0.07(+0.45%)
Apr 29, 2004 16.62 16.69 16.53 16.57 1,634,445 +0.07(+0.42%)
Apr 28, 2004 16.66 16.66 16.50 16.50 2,082,941 -0.19(-1.12%)
Apr 27, 2004 16.61 16.78 16.61 16.68 3,059,851 +0.06(+0.38%)
Apr 26, 2004 16.71 16.72 16.62 16.62 1,872,112 -0.09(-0.51%)
Apr 23, 2004 16.83 16.85 16.61 16.71 2,080,853 -0.14(-0.86%)
Apr 22, 2004 16.43 16.85 16.39 16.85 3,992,328 +0.39(+2.38%)
Apr 21, 2004 16.43 16.48 16.25 16.46 2,492,074 +0.08(+0.47%)
Apr 20, 2004 16.64 16.72 16.38 16.38 2,274,088 -0.22(-1.31%)
Apr 19, 2004 16.68 16.76 16.57 16.60 2,245,163 -0.29(-1.74%)
Apr 16, 2004 16.88 16.92 16.80 16.89 1,529,180 +0.08(+0.48%)
Apr 15, 2004 16.92 16.98 16.72 16.81 1,554,229 -0.08(-0.48%)
Apr 14, 2004 16.82 16.93 16.82 16.89 1,222,031 +0.05(+0.27%)
Apr 13, 2004 16.97 17.02 16.80 16.85 1,529,478 -0.06(-0.36%)
Apr 12, 2004 16.88 17.02 16.88 16.91 1,199,368 +0.04(+0.25%)
Apr 08, 2004 16.99 17.01 16.86 16.87 1,624,306 -0.04(-0.24%)
Apr 07, 2004 16.97 17.07 16.91 16.91 2,651,016 -0.08(-0.46%)
Apr 06, 2004 16.88 17.01 16.76 16.99 2,030,755 +0.05(+0.29%)
Apr 05, 2004 16.64 16.94 16.61 16.94 2,066,540 +0.28(+1.70%)
Apr 02, 2004 16.57 16.77 16.52 16.65 1,795,474 +0.16(+0.98%)
Apr 01, 2004 16.51 16.63 16.45 16.49 1,613,571 -0.01(-0.06%)
Mar 31, 2004 16.35 16.56 16.28 16.50 1,676,193 +0.13(+0.79%)
Mar 30, 2004 16.21 16.39 16.20 16.37 2,462,552 +0.14(+0.88%)
Mar 29, 2004 16.26 16.31 16.21 16.23 1,552,141 -0.03(-0.20%)
Mar 26, 2004 16.20 16.32 16.20 16.26 1,877,480 +0.01(+0.03%)
Mar 25, 2004 16.31 16.39 16.26 16.26 2,386,510 -0.05(-0.32%)
Mar 24, 2004 16.32 16.33 16.10 16.31 2,598,830 +0.01(+0.04%)
Mar 23, 2004 16.31 16.48 16.27 16.30 1,599,257 -0.04(-0.25%)
Mar 22, 2004 16.03 16.34 16.03 16.34 2,716,620 +0.17(+1.07%)
Mar 19, 2004 16.24 16.35 16.17 16.17 2,548,434 -0.07(-0.42%)
Mar 18, 2004 16.26 16.35 16.21 16.24 2,711,849 +0.03(+0.18%)
Mar 17, 2004 16.20 16.24 16.13 16.21 2,067,136 +0.02(+0.13%)
Mar 16, 2004 16.28 16.30 16.04 16.19 3,200,006 -0.09(-0.57%)
Mar 15, 2004 16.13 16.36 16.11 16.28 2,427,961 +0.11(+0.67%)
Mar 12, 2004 16.16 16.26 16.06 16.17 3,665,499 -0.03(-0.16%)
Mar 11, 2004 16.35 16.40 16.19 16.20 3,759,433 -0.22(-1.34%)
Mar 10, 2004 16.40 16.46 16.27 16.42 3,402,485 +0.13(+0.78%)
Mar 09, 2004 16.19 16.33 16.10 16.29 3,239,070 +0.06(+0.38%)
Mar 08, 2004 16.39 16.53 16.23 16.23 2,354,901 -0.18(-1.07%)
Mar 05, 2004 16.22 16.49 16.22 16.40 2,642,666 +0.02(+0.13%)
Mar 04, 2004 16.67 16.71 16.26 16.38 4,730,379 -0.30(-1.81%)
Mar 03, 2004 16.72 16.76 16.60 16.68 3,341,055 -0.05(-0.31%)
Mar 02, 2004 17.09 17.14 16.73 16.74 3,043,151 -0.40(-2.31%)
Mar 01, 2004 17.08 17.23 17.08 17.13 1,920,122 +0.18(+1.05%)
Feb 27, 2004 17.01 17.19 16.95 16.95 2,396,351 -0.06(-0.33%)
Feb 26, 2004 17.02 17.03 16.93 17.01 2,833,515 -0.09(-0.51%)
Feb 25, 2004 16.73 17.18 16.73 17.10 3,066,113 +0.27(+1.61%)
Feb 24, 2004 17.02 17.14 16.60 16.82 3,942,230 -0.27(-1.57%)
Feb 23, 2004 17.44 17.48 16.84 17.09 3,299,903 -0.38(-2.19%)
Feb 20, 2004 17.59 17.63 17.41 17.47 2,120,216 +0.00(+0.02%)
Feb 19, 2004 17.40 17.59 17.39 17.47 1,821,716 +0.07(+0.40%)
Feb 18, 2004 17.50 17.60 17.40 17.40 2,467,920 -0.07(-0.41%)
Feb 17, 2004 17.31 17.51 17.31 17.47 2,025,388 +0.09(+0.54%)
Feb 13, 2004 17.38 17.48 17.35 17.38 2,199,538 +0.00(+0.00%)
Feb 12, 2004 17.43 17.44 17.30 17.38 1,973,501 -0.05(-0.27%)
Feb 11, 2004 17.30 17.48 17.20 17.43 3,206,864 +0.14(+0.83%)
Feb 10, 2004 17.15 17.34 17.05 17.28 2,527,262 +0.08(+0.48%)
Feb 09, 2004 17.21 17.24 17.02 17.20 2,219,517 -0.01(-0.04%)
Feb 06, 2004 16.99 17.25 16.99 17.21 2,789,083 +0.25(+1.49%)
Feb 05, 2004 16.64 17.01 16.64 16.95 3,160,047 +0.34(+2.03%)
Feb 04, 2004 16.43 16.85 16.43 16.62 3,432,603 +0.18(+1.12%)
Feb 03, 2004 16.54 16.58 16.36 16.43 2,519,210 -0.03(-0.19%)
Feb 02, 2004 16.31 16.81 16.30 16.46 3,454,968 +0.25(+1.53%)
Jan 30, 2004 16.51 16.52 16.15 16.22 3,160,643 -0.33(-2.02%)
Jan 29, 2004 16.59 16.63 16.50 16.55 3,032,118 -0.03(-0.16%)
Jan 28, 2004 16.78 16.83 16.55 16.58 1,610,589 -0.20(-1.21%)
Jan 27, 2004 16.92 16.92 16.69 16.78 1,813,963 -0.17(-1.00%)
Jan 26, 2004 16.70 17.01 16.67 16.95 2,624,476 +0.24(+1.47%)
Jan 23, 2004 16.85 16.87 16.63 16.70 1,449,261 -0.12(-0.70%)
Jan 22, 2004 16.92 16.92 16.77 16.82 1,989,604 -0.07(-0.40%)
Jan 21, 2004 16.77 16.93 16.64 16.89 2,123,198 +0.12(+0.72%)
Jan 20, 2004 16.82 16.88 16.71 16.77 3,972,647 -0.05(-0.29%)
Jan 16, 2004 16.59 16.82 16.57 16.82 3,742,435 +0.26(+1.58%)
Jan 15, 2004 16.56 16.75 16.50 16.55 2,721,690 -0.00(-0.02%)
Jan 14, 2004 16.41 16.59 16.39 16.56 2,774,770 +0.20(+1.23%)
Jan 13, 2004 16.26 16.41 16.25 16.36 2,476,567 +0.09(+0.57%)
Jan 12, 2004 16.28 16.29 16.20 16.26 3,136,190 +0.02(+0.10%)
Jan 09, 2004 16.16 16.37 16.10 16.25 3,061,640 +0.00(+0.02%)
Jan 08, 2004 16.18 16.35 16.15 16.24 1,927,876 +0.06(+0.37%)
Jan 07, 2004 16.03 16.28 15.98 16.18 2,830,831 +0.15(+0.95%)
Jan 06, 2004 15.95 16.06 15.94 16.03 2,277,070 +0.09(+0.55%)
Jan 05, 2004 15.85 15.94 15.73 15.94 2,908,960 +0.07(+0.43%)
Jan 02, 2004 15.99 16.03 15.73 15.88 2,498,933 -0.15(-0.96%)
Dec 31, 2003 15.92 16.03 15.85 16.03 1,980,061 +0.11(+0.66%)
Dec 30, 2003 15.97 15.99 15.87 15.92 2,175,383 -0.01(-0.07%)
Dec 29, 2003 15.86 15.95 15.84 15.94 2,209,080 +0.10(+0.60%)
Dec 26, 2003 15.81 15.85 15.78 15.84 1,003,748 +0.05(+0.34%)
Dec 24, 2003 15.52 15.79 15.51 15.79 2,023,897 +0.27(+1.73%)
Dec 23, 2003 15.61 15.64 15.51 15.52 3,875,731 -0.15(-0.96%)
Dec 22, 2003 15.63 15.73 15.60 15.67 3,095,635 +0.07(+0.47%)
Dec 19, 2003 15.73 15.73 15.59 15.60 3,197,024 -0.03(-0.19%)
Dec 18, 2003 15.53 15.65 15.46 15.63 3,582,599 +0.06(+0.40%)
Dec 17, 2003 15.57 15.60 15.47 15.56 2,959,357 -0.01(-0.04%)
Dec 16, 2003 15.42 15.62 15.42 15.57 1,861,377 +0.19(+1.23%)
Dec 15, 2003 15.67 15.74 15.38 15.38 2,699,324 -0.29(-1.85%)
Dec 12, 2003 15.67 15.73 15.57 15.67 963,192 +0.01(+0.03%)
Dec 11, 2003 15.64 15.74 15.56 15.67 1,873,901 +0.02(+0.12%)
Dec 10, 2003 15.62 15.72 15.59 15.65 1,278,988 +0.02(+0.14%)
Dec 09, 2003 15.85 15.88 15.51 15.63 2,517,719 -0.19(-1.18%)
Dec 08, 2003 15.60 15.85 15.56 15.81 2,165,245 +0.21(+1.33%)
Dec 05, 2003 15.73 15.73 15.52 15.60 2,074,293 -0.22(-1.38%)
Dec 04, 2003 15.80 15.86 15.58 15.82 4,676,702 +0.42(+2.70%)
Dec 03, 2003 15.46 15.46 15.40 15.41 2,228,762 +0.05(+0.34%)
Dec 02, 2003 15.43 15.44 15.32 15.35 2,535,611 -0.14(-0.92%)
Dec 01, 2003 15.59 15.59 15.41 15.50 2,744,353 -0.04(-0.23%)
Nov 28, 2003 15.55 15.57 15.47 15.53 679,900 -0.05(-0.32%)
Nov 26, 2003 15.59 15.59 15.46 15.58 1,475,801 +0.02(+0.13%)
Nov 25, 2003 15.57 15.64 15.45 15.56 2,795,345 -0.04(-0.27%)
Nov 24, 2003 15.64 15.72 15.50 15.60 2,513,843 -0.03(-0.20%)
Nov 21, 2003 15.53 15.64 15.51 15.64 3,685,479 +0.08(+0.51%)
Nov 20, 2003 15.40 15.56 15.35 15.56 3,318,690 +0.15(+0.99%)
Nov 19, 2003 15.15 15.53 15.11 15.40 3,516,398 +0.21(+1.41%)
Nov 18, 2003 15.17 15.28 15.12 15.19 2,978,143 -0.02(-0.14%)
Nov 17, 2003 15.33 15.39 15.16 15.21 2,620,301 -0.08(-0.50%)
Nov 14, 2003 15.33 15.33 15.27 15.29 2,450,624 -0.04(-0.25%)
Nov 13, 2003 15.10 15.38 15.07 15.33 4,084,771 +0.21(+1.36%)
Nov 12, 2003 14.99 15.19 14.99 15.12 3,506,259 +0.13(+0.88%)
Nov 11, 2003 14.90 15.05 14.85 14.99 2,432,135 +0.07(+0.49%)
Nov 10, 2003 14.95 14.95 14.84 14.91 3,013,033 -0.02(-0.11%)
Nov 07, 2003 14.80 14.98 14.76 14.93 3,228,931 +0.19(+1.31%)
Nov 06, 2003 14.77 14.87 14.69 14.74 3,262,032 -0.17(-1.15%)
Nov 05, 2003 14.94 14.92 14.83 14.91 1,863,464 +0.03(+0.21%)
Nov 04, 2003 14.94 14.95 14.86 14.88 3,116,810 -0.11(-0.70%)
Nov 03, 2003 15.02 15.10 14.95 14.98 1,747,848 -0.01(-0.04%)
Oct 31, 2003 15.09 15.10 14.89 14.99 2,456,290 -0.06(-0.41%)
Oct 30, 2003 15.17 15.17 15.04 15.05 2,553,205 -0.10(-0.68%)
Oct 29, 2003 14.95 15.25 14.95 15.15 7,304,458 +0.48(+3.29%)
Oct 28, 2003 14.56 14.72 14.54 14.67 2,504,002 +0.11(+0.74%)
Oct 27, 2003 14.57 14.60 14.47 14.56 2,550,522 -0.01(-0.07%)
Oct 24, 2003 14.53 14.57 14.38 14.57 2,342,377 +0.04(+0.28%)
Oct 23, 2003 14.40 14.62 14.35 14.53 3,273,363 +0.13(+0.93%)
Oct 22, 2003 14.51 14.51 14.33 14.40 3,386,978 -0.11(-0.77%)
Oct 21, 2003 14.42 14.57 14.42 14.51 2,632,825 +0.02(+0.14%)
Oct 20, 2003 14.47 14.50 14.38 14.49 2,678,748 +0.02(+0.12%)
Oct 17, 2003 14.22 14.53 14.38 14.48 4,862,780 +0.26(+1.83%)
Oct 16, 2003 14.34 14.33 14.17 14.22 2,572,887 -0.12(-0.84%)
Oct 15, 2003 14.33 14.37 14.29 14.34 2,454,202 -0.11(-0.74%)
Oct 14, 2003 14.32 14.46 14.29 14.44 3,840,544 +0.12(+0.87%)
Oct 13, 2003 14.35 14.43 14.28 14.32 2,151,229 -0.03(-0.20%)
Oct 10, 2003 14.46 14.41 14.26 14.35 4,550,265 -0.11(-0.78%)
Oct 09, 2003 14.47 14.61 14.45 14.46 2,617,021 +0.09(+0.64%)
Oct 08, 2003 14.47 14.50 14.34 14.37 3,709,931 -0.10(-0.70%)
Oct 07, 2003 14.39 14.54 14.34 14.47 2,502,809 +0.07(+0.51%)
Oct 06, 2003 14.52 14.52 14.32 14.39 2,585,709 -0.10(-0.69%)
Oct 03, 2003 14.63 14.69 14.49 14.50 2,528,156 +0.01(+0.07%)
Oct 02, 2003 14.46 14.57 14.46 14.49 2,238,006 -0.15(-1.03%)
Oct 01, 2003 14.42 14.64 14.37 14.64 2,311,960 +0.18(+1.24%)
Sep 30, 2003 14.53 14.54 14.34 14.46 2,825,166 -0.07(-0.51%)
Sep 29, 2003 14.44 14.72 14.52 14.53 4,055,845 +0.09(+0.59%)
Sep 26, 2003 14.34 14.56 14.34 14.44 6,651,098 +0.21(+1.45%)
Sep 25, 2003 14.07 14.37 13.94 14.24 9,884,204 -0.18(-1.26%)
Sep 24, 2003 14.75 14.75 14.42 14.42 6,539,272 -0.33(-2.23%)
Sep 23, 2003 15.34 15.25 14.68 14.75 9,532,624 -0.59(-3.86%)
Sep 22, 2003 15.53 15.55 15.26 15.34 2,763,736 -0.29(-1.88%)
Sep 19, 2003 15.85 15.85 15.55 15.63 3,600,193 -0.21(-1.35%)
Sep 18, 2003 15.89 15.93 15.80 15.85 1,780,564 -0.04(-0.24%)
Sep 17, 2003 15.90 15.95 15.81 15.89 1,827,680 -0.02(-0.09%)
Sep 16, 2003 15.74 15.93 15.74 15.90 2,478,058 +0.16(+1.04%)
Sep 15, 2003 15.59 15.82 15.51 15.74 2,300,628 +0.13(+0.84%)
Sep 12, 2003 15.58 15.65 15.44 15.61 1,564,367 +0.03(+0.16%)
Sep 11, 2003 15.60 15.68 15.52 15.58 2,040,298 +0.02(+0.14%)
Sep 10, 2003 15.67 15.73 15.44 15.56 2,990,370 -0.22(-1.38%)
Sep 09, 2003 15.97 15.97 15.70 15.78 1,776,389 -0.15(-0.95%)
Sep 08, 2003 15.84 15.98 15.81 15.93 1,925,490 +0.12(+0.76%)
Sep 05, 2003 15.86 15.88 15.64 15.81 2,067,434 -0.17(-1.04%)
Sep 04, 2003 16.12 16.12 15.88 15.97 2,073,398 -0.12(-0.74%)
Sep 03, 2003 16.08 16.15 15.93 16.09 3,216,109 +0.06(+0.34%)
Sep 02, 2003 16.05 16.20 15.91 16.04 1,930,858 +0.03(+0.18%)
Aug 29, 2003 15.90 16.04 15.89 16.01 1,529,180 +0.03(+0.16%)
Aug 28, 2003 15.86 16.00 15.78 15.98 2,840,970 +0.11(+0.68%)
Aug 27, 2003 15.96 16.00 15.80 15.88 2,274,088 -0.12(-0.74%)
Aug 26, 2003 15.80 16.05 15.79 16.00 1,830,960 +0.20(+1.25%)
Aug 25, 2003 15.76 15.80 15.64 15.80 2,351,919 -0.10(-0.65%)
Aug 22, 2003 16.31 16.31 15.85 15.90 2,352,814 -0.38(-2.34%)
Aug 21, 2003 16.21 16.32 16.06 16.28 6,154,890 +0.48(+3.07%)
Aug 20, 2003 16.10 16.10 15.75 15.80 2,534,120 -0.31(-1.94%)
Aug 19, 2003 15.97 16.26 15.97 16.11 4,135,764 +0.14(+0.89%)
Aug 18, 2003 15.62 15.97 15.61 15.97 2,813,238 +0.38(+2.42%)
Aug 15, 2003 15.61 15.80 15.55 15.59 1,359,503 +0.00(+0.02%)
Aug 14, 2003 15.28 15.63 15.16 15.59 3,801,181 +0.30(+1.96%)
Aug 13, 2003 15.36 15.41 15.24 15.29 1,732,852 -0.08(-0.50%)
Aug 12, 2003 15.33 15.36 15.18 15.36 1,853,922 +0.05(+0.33%)
Aug 11, 2003 15.29 15.48 15.16 15.31 2,648,630 +0.06(+0.41%)
Aug 08, 2003 15.35 15.36 15.19 15.25 2,113,656 -0.11(-0.69%)
Aug 07, 2003 15.38 15.43 15.15 15.36 2,723,181 +0.10(+0.64%)
Aug 06, 2003 15.14 15.36 15.04 15.26 2,324,783 +0.00(+0.01%)
Aug 05, 2003 15.43 15.43 15.09 15.26 3,807,145 -0.13(-0.82%)
Aug 04, 2003 15.44 15.47 15.29 15.38 3,051,203 -0.02(-0.12%)
Aug 01, 2003 15.51 15.52 15.26 15.40 2,317,029 -0.06(-0.41%)
Jul 31, 2003 15.60 15.69 15.44 15.47 2,843,952 -0.05(-0.35%)
Jul 30, 2003 15.46 15.55 15.37 15.52 3,084,900 +0.03(+0.17%)
Jul 29, 2003 15.46 15.58 15.24 15.49 5,893,665 +0.01(+0.04%)
Jul 28, 2003 15.05 15.56 14.99 15.49 11,352,551 +0.88(+6.04%)
Jul 25, 2003 14.46 14.62 14.38 14.60 4,134,273 +0.16(+1.10%)
Jul 24, 2003 14.86 14.88 14.44 14.44 4,222,541 -0.38(-2.55%)
Jul 23, 2003 14.92 15.00 14.74 14.82 2,796,836 -0.12(-0.80%)
Jul 22, 2003 14.54 15.02 14.54 14.94 3,620,769 +0.21(+1.43%)
Jul 21, 2003 14.92 15.05 14.62 14.73 3,162,730 -0.20(-1.35%)
Jul 18, 2003 14.56 14.96 14.51 14.93 3,653,571 +0.45(+3.12%)
Jul 17, 2003 14.63 14.63 14.42 14.48 2,286,613 -0.15(-1.02%)
Jul 16, 2003 14.71 14.76 14.50 14.63 3,907,639 -0.08(-0.57%)
Jul 15, 2003 14.77 14.87 14.69 14.71 2,671,592 -0.04(-0.28%)
Jul 14, 2003 14.82 14.82 14.70 14.76 3,230,422 -0.03(-0.19%)
Jul 11, 2003 14.75 14.84 14.66 14.78 3,166,011 +0.08(+0.54%)
Jul 10, 2003 14.40 14.74 14.39 14.70 4,463,190 +0.26(+1.80%)
Jul 09, 2003 14.47 14.52 14.36 14.44 3,446,619 -0.09(-0.61%)
Jul 08, 2003 14.44 14.54 14.32 14.53 2,929,835 +0.11(+0.79%)
Jul 07, 2003 14.43 14.62 14.39 14.42 2,838,585 -0.01(-0.08%)
Jul 03, 2003 14.66 14.69 14.43 14.43 1,747,463 -0.32(-2.19%)
Jul 02, 2003 14.79 14.80 14.62 14.76 2,284,824 -0.03(-0.23%)
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.