Northrop Grumman (NY: NOC )

521.77 +1.02 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.13 41.67 40.74 40.75 3,427,705 -0.86(-2.07%)
Sep 29, 2011 41.38 42.13 40.85 41.61 3,090,171 +0.91(+2.25%)
Sep 28, 2011 41.83 42.31 40.67 40.70 3,617,354 -1.09(-2.60%)
Sep 27, 2011 41.81 42.52 41.48 41.78 2,928,321 +0.84(+2.06%)
Sep 26, 2011 40.32 40.99 40.10 40.94 4,138,539 +1.06(+2.66%)
Sep 23, 2011 39.67 40.70 39.56 39.88 3,677,167 -0.06(-0.16%)
Sep 22, 2011 39.42 40.38 39.31 39.94 4,533,327 -0.59(-1.46%)
Sep 21, 2011 41.83 42.14 40.53 40.53 3,044,346 -1.53(-3.64%)
Sep 20, 2011 42.35 42.59 41.95 42.06 3,321,905 -0.02(-0.06%)
Sep 19, 2011 41.95 42.34 41.69 42.09 3,766,400 -0.73(-1.71%)
Sep 16, 2011 42.43 43.23 42.39 42.82 3,226,814 +0.51(+1.20%)
Sep 15, 2011 41.77 42.40 41.64 42.31 2,072,226 +0.98(+2.38%)
Sep 14, 2011 41.20 41.92 40.31 41.33 3,147,574 +0.41(+0.99%)
Sep 13, 2011 40.80 41.35 40.38 40.92 2,963,699 -0.02(-0.06%)
Sep 12, 2011 40.12 40.95 40.07 40.95 3,638,578 +0.48(+1.18%)
Sep 09, 2011 40.60 40.93 40.16 40.47 4,007,227 -0.76(-1.84%)
Sep 08, 2011 41.31 41.75 41.06 41.23 3,375,695 -0.26(-0.62%)
Sep 07, 2011 40.99 41.60 40.68 41.49 3,029,650 +1.13(+2.81%)
Sep 06, 2011 39.33 40.44 39.03 40.35 3,884,242 -0.11(-0.27%)
Sep 02, 2011 40.95 41.17 40.40 40.46 2,341,828 -1.30(-3.11%)
Sep 01, 2011 42.69 43.11 41.70 41.76 2,805,651 -0.91(-2.12%)
Aug 31, 2011 42.77 43.27 42.41 42.67 2,294,781 +0.16(+0.39%)
Aug 30, 2011 41.96 42.77 41.54 42.50 2,482,299 +0.38(+0.89%)
Aug 29, 2011 41.26 42.16 41.15 42.13 1,733,172 +1.38(+3.39%)
Aug 26, 2011 39.78 40.98 39.13 40.74 2,621,941 +0.72(+1.80%)
Aug 25, 2011 40.98 41.20 39.80 40.03 3,605,621 -0.77(-1.88%)
Aug 24, 2011 39.68 40.88 39.49 40.79 3,093,976 +0.96(+2.41%)
Aug 23, 2011 38.86 39.83 38.69 39.83 4,636,129 +1.12(+2.90%)
Aug 22, 2011 39.00 39.17 38.57 38.71 5,030,622 +0.60(+1.56%)
Aug 19, 2011 38.19 38.86 38.07 38.11 4,827,350 -0.60(-1.56%)
Aug 18, 2011 39.90 39.90 38.46 38.72 5,469,896 -2.10(-5.16%)
Aug 17, 2011 41.42 41.67 40.57 40.82 4,084,109 -0.37(-0.90%)
Aug 16, 2011 40.69 41.87 40.50 41.19 5,003,681 +0.15(+0.36%)
Aug 15, 2011 40.38 41.29 39.90 41.05 6,864,788 +0.90(+2.24%)
Aug 12, 2011 40.08 40.39 39.29 40.15 7,719,892 +0.09(+0.21%)
Aug 11, 2011 38.76 40.58 38.61 40.06 11,828,238 +1.31(+3.37%)
Aug 10, 2011 40.46 40.70 38.69 38.76 9,841,664 -2.44(-5.92%)
Aug 09, 2011 42.15 41.29 38.96 41.19 7,946,660 +1.15(+2.88%)
Aug 08, 2011 42.15 42.65 40.04 40.04 7,513,053 -2.89(-6.74%)
Aug 05, 2011 43.12 43.72 42.52 42.93 8,290,406 +0.14(+0.33%)
Aug 04, 2011 43.72 43.97 42.70 42.79 6,637,299 -1.39(-3.15%)
Aug 03, 2011 44.35 44.62 43.21 44.19 5,424,881 -0.33(-0.73%)
Aug 02, 2011 45.63 46.11 44.51 44.51 4,802,677 -1.60(-3.47%)
Aug 01, 2011 46.13 46.55 45.19 46.11 5,118,167 -0.70(-1.50%)
Jul 29, 2011 46.53 47.34 46.10 46.82 5,094,439 -0.15(-0.33%)
Jul 28, 2011 48.22 48.26 46.62 46.97 5,599,318 -1.52(-3.14%)
Jul 27, 2011 50.32 50.49 48.13 48.50 6,063,772 -2.10(-4.16%)
Jul 26, 2011 50.61 50.77 50.25 50.60 4,310,938 +0.22(+0.43%)
Jul 25, 2011 50.18 50.62 49.91 50.38 2,702,224 -0.12(-0.23%)
Jul 22, 2011 50.64 50.64 49.94 50.50 2,176,532 -0.22(-0.43%)
Jul 21, 2011 50.66 50.98 50.49 50.72 3,930,565 +0.44(+0.88%)
Jul 20, 2011 50.83 50.98 50.11 50.28 2,916,862 +0.44(+0.89%)
Jul 19, 2011 49.94 50.12 49.52 49.84 4,052,939 +0.03(+0.06%)
Jul 18, 2011 49.91 50.01 49.19 49.80 4,091,400 -0.19(-0.39%)
Jul 15, 2011 50.85 50.85 49.39 50.00 5,486,815 -0.70(-1.37%)
Jul 14, 2011 51.61 51.71 50.43 50.69 4,984,091 -0.76(-1.47%)
Jul 13, 2011 51.79 52.03 51.36 51.45 3,361,331 -0.25(-0.48%)
Jul 12, 2011 52.11 52.12 51.55 51.70 2,695,368 -0.38(-0.73%)
Jul 11, 2011 52.21 52.49 51.84 52.08 3,494,014 -0.50(-0.96%)
Jul 08, 2011 52.39 52.61 51.86 52.58 4,245,895 -0.42(-0.79%)
Jul 07, 2011 53.30 53.96 52.66 53.00 7,408,647 -1.16(-2.14%)
Jul 06, 2011 54.12 54.63 53.91 54.16 2,217,191 +0.01(+0.01%)
Jul 05, 2011 54.45 54.59 53.70 54.15 2,703,719 -0.26(-0.48%)
Jul 01, 2011 53.84 54.55 53.70 54.42 2,718,263 +0.76(+1.41%)
Jun 30, 2011 53.39 54.08 53.24 53.66 3,689,920 +0.42(+0.78%)
Jun 29, 2011 52.78 53.56 52.64 53.24 2,709,152 +0.54(+1.03%)
Jun 28, 2011 51.91 52.74 51.78 52.70 2,727,696 +0.88(+1.70%)
Jun 27, 2011 51.39 52.00 51.23 51.82 2,611,432 +0.48(+0.93%)
Jun 24, 2011 51.30 51.58 50.58 51.34 3,955,290 +0.14(+0.27%)
Jun 23, 2011 50.88 51.33 50.38 51.20 3,107,894 -0.26(-0.51%)
Jun 22, 2011 51.16 52.08 51.16 51.46 3,349,002 -0.03(-0.06%)
Jun 21, 2011 51.01 51.78 50.94 51.49 3,986,917 +0.63(+1.25%)
Jun 20, 2011 50.80 50.93 50.73 50.86 2,139,962 +0.80(+1.61%)
Jun 17, 2011 50.43 50.85 49.96 50.05 3,499,506 -0.02(-0.05%)
Jun 16, 2011 49.25 50.16 49.05 50.08 3,455,751 +0.94(+1.92%)
Jun 15, 2011 49.40 49.94 49.09 49.13 2,851,051 -0.75(-1.50%)
Jun 14, 2011 49.64 50.02 49.50 49.88 2,742,925 +0.73(+1.48%)
Jun 13, 2011 48.67 49.32 48.54 49.15 2,290,343 +0.79(+1.63%)
Jun 10, 2011 48.97 49.11 48.36 48.37 3,015,639 -0.88(-1.79%)
Jun 09, 2011 48.88 49.56 48.72 49.25 2,414,360 +0.40(+0.82%)
Jun 08, 2011 48.95 49.14 48.72 48.85 1,918,092 -0.16(-0.33%)
Jun 07, 2011 49.06 49.55 48.97 49.01 2,092,819 +0.13(+0.27%)
Jun 06, 2011 48.95 49.41 48.79 48.88 3,393,575 -0.26(-0.52%)
Jun 03, 2011 48.87 49.60 48.66 49.13 2,093,514 -1.24(-2.46%)
May 24, 2011 50.06 50.52 49.89 50.37 4,277,466 +0.35(+0.71%)
May 23, 2011 49.17 50.26 49.04 50.02 4,964,540 +0.49(+0.99%)
May 20, 2011 49.85 49.95 49.44 49.52 2,471,321 -0.51(-1.01%)
May 19, 2011 49.79 50.21 49.66 50.03 2,900,089 +0.36(+0.73%)
May 18, 2011 49.56 49.89 49.44 49.67 2,333,279 +0.12(+0.23%)
May 17, 2011 49.61 50.04 49.28 49.56 2,599,057 -0.18(-0.37%)
May 16, 2011 49.66 49.93 49.40 49.74 2,012,162 -0.06(-0.12%)
May 13, 2011 50.18 50.42 49.65 49.80 1,895,258 -0.38(-0.76%)
May 12, 2011 49.84 50.46 49.79 50.19 2,122,682 +0.28(+0.57%)
May 11, 2011 49.92 50.22 49.62 49.90 2,020,884 -0.02(-0.05%)
May 10, 2011 49.91 50.19 49.74 49.92 1,816,057 +0.16(+0.32%)
May 09, 2011 49.59 50.11 49.19 49.76 1,647,837 +0.28(+0.56%)
May 06, 2011 49.66 50.02 49.33 49.49 2,631,697 +0.23(+0.47%)
May 05, 2011 49.29 49.72 49.08 49.26 2,648,313 -0.25(-0.50%)
May 04, 2011 50.05 50.33 49.39 49.50 3,248,626 -0.45(-0.89%)
May 03, 2011 49.65 50.13 49.40 49.95 3,635,968 +0.68(+1.37%)
May 02, 2011 49.23 49.34 49.21 49.27 3,624,122 +0.43(+0.88%)
Apr 29, 2011 48.19 49.01 48.03 48.84 2,170,797 +0.40(+0.82%)
Apr 28, 2011 48.03 48.53 47.99 48.44 2,814,631 +0.15(+0.30%)
Apr 27, 2011 48.30 49.14 47.81 48.30 2,959,258 +0.31(+0.66%)
Apr 26, 2011 47.46 48.14 47.39 47.98 2,070,413 +0.78(+1.66%)
Apr 25, 2011 47.21 47.31 46.94 47.20 891,576 -0.21(-0.44%)
Apr 21, 2011 47.52 47.54 46.99 47.41 1,384,197 -0.07(-0.15%)
Apr 20, 2011 47.21 47.73 46.81 47.47 2,390,033 +0.93(+2.00%)
Apr 19, 2011 46.37 46.69 46.27 46.55 1,994,630 +0.15(+0.33%)
Apr 18, 2011 46.60 46.66 45.97 46.39 2,770,690 -0.67(-1.42%)
Apr 15, 2011 47.19 47.50 46.81 47.06 1,955,289 +0.00(+0.00%)
Apr 14, 2011 46.91 47.09 46.42 47.06 3,480,847 -0.18(-0.39%)
Apr 13, 2011 48.35 48.37 47.06 47.24 3,910,846 -1.01(-2.08%)
Apr 12, 2011 48.05 48.51 47.97 48.25 2,631,967 -0.08(-0.17%)
Apr 11, 2011 48.05 48.66 47.99 48.33 2,251,652 +0.44(+0.91%)
Apr 08, 2011 48.17 48.22 47.75 47.90 2,769,029 -0.12(-0.26%)
Apr 07, 2011 47.70 48.20 47.58 48.02 3,427,034 +0.14(+0.29%)
Apr 06, 2011 48.01 48.01 47.34 47.88 4,593,048 +0.12(+0.24%)
Apr 05, 2011 48.04 48.33 47.65 47.77 1,963,070 -0.28(-0.59%)
Apr 04, 2011 48.48 48.53 47.25 48.05 2,861,974 -0.30(-0.62%)
Apr 01, 2011 48.23 48.80 48.12 48.35 2,754,997 +0.20(+0.41%)
Mar 31, 2011 48.05 48.71 47.78 48.15 5,016,365 +0.57(+1.19%)
Mar 30, 2011 47.58 47.58 47.58 47.58 3,872,446 +0.26(+0.56%)
Mar 29, 2011 47.14 47.47 46.76 47.32 2,287,304 +0.21(+0.44%)
Mar 28, 2011 47.57 47.68 47.10 47.11 2,440,049 -0.35(-0.75%)
Mar 25, 2011 47.24 47.49 46.72 47.47 2,375,031 +0.26(+0.54%)
Mar 24, 2011 47.16 47.35 46.80 47.21 1,828,454 +0.19(+0.41%)
Mar 23, 2011 46.90 47.15 46.59 47.01 4,213,647 -0.15(-0.31%)
Mar 22, 2011 47.23 47.51 47.05 47.16 3,099,473 -0.17(-0.35%)
Mar 21, 2011 47.34 47.37 47.01 47.33 2,995,848 +0.88(+1.90%)
Mar 18, 2011 46.73 46.83 45.78 46.45 4,376,276 +0.34(+0.74%)
Mar 17, 2011 45.91 46.57 45.74 46.11 6,025,230 +1.05(+2.32%)
Mar 16, 2011 45.79 45.79 44.82 45.06 3,671,504 -0.82(-1.78%)
Mar 15, 2011 45.55 46.20 45.52 45.88 3,770,548 -0.13(-0.29%)
Mar 14, 2011 45.53 46.04 45.34 46.01 2,811,887 +0.15(+0.33%)
Mar 11, 2011 45.99 46.31 45.59 45.86 2,032,317 -0.15(-0.32%)
Mar 10, 2011 46.60 46.82 45.97 46.00 2,614,720 -0.69(-1.47%)
Mar 09, 2011 46.32 46.78 45.99 46.69 1,477,307 +0.28(+0.61%)
Mar 08, 2011 45.58 46.60 45.58 46.40 2,451,382 +0.76(+1.67%)
Mar 07, 2011 46.33 46.65 45.37 45.64 1,956,940 -0.62(-1.35%)
Mar 04, 2011 46.85 46.97 45.68 46.27 1,824,777 -0.57(-1.21%)
Mar 03, 2011 46.39 47.10 46.36 46.83 2,446,566 +0.74(+1.61%)
Mar 02, 2011 45.67 46.27 45.61 46.09 2,196,779 +0.40(+0.88%)
Mar 01, 2011 46.49 46.97 45.55 45.69 2,457,632 -0.57(-1.23%)
Feb 28, 2011 46.15 46.88 45.84 46.26 3,149,970 +0.13(+0.29%)
Feb 25, 2011 46.63 46.89 46.01 46.13 2,649,875 -0.35(-0.76%)
Feb 24, 2011 46.07 46.93 45.54 46.48 3,503,511 +0.35(+0.76%)
Feb 23, 2011 46.54 46.93 45.73 46.13 3,417,218 -0.44(-0.95%)
Feb 22, 2011 47.24 47.32 46.28 46.57 2,282,330 -1.07(-2.24%)
Feb 18, 2011 47.49 47.87 47.41 47.64 2,129,059 +0.14(+0.30%)
Feb 17, 2011 47.07 47.96 46.93 47.49 1,876,903 +0.25(+0.53%)
Feb 16, 2011 47.78 47.94 46.39 47.25 3,731,180 -0.41(-0.87%)
Feb 15, 2011 47.03 47.78 46.97 47.66 2,444,270 +0.30(+0.64%)
Feb 14, 2011 48.54 48.72 47.26 47.36 3,997,222 -1.25(-2.57%)
Feb 11, 2011 48.91 49.05 48.53 48.60 2,364,743 -0.37(-0.75%)
Feb 10, 2011 49.17 49.41 48.56 48.97 2,207,721 -0.57(-1.15%)
Feb 09, 2011 49.57 49.98 48.66 49.54 2,870,988 +0.54(+1.10%)
Feb 08, 2011 48.49 49.04 48.21 49.00 1,725,728 +0.51(+1.05%)
Feb 07, 2011 48.10 48.70 48.03 48.49 1,895,093 +0.54(+1.12%)
Feb 04, 2011 48.05 48.08 47.69 47.96 1,317,119 -0.15(-0.32%)
Feb 03, 2011 48.10 48.25 47.67 48.11 1,312,762 -0.06(-0.13%)
Feb 02, 2011 48.32 48.49 48.03 48.17 1,568,093 -0.27(-0.55%)
Feb 01, 2011 48.09 48.47 47.95 48.44 2,150,632 +0.67(+1.40%)
Jan 31, 2011 46.88 47.81 46.78 47.77 3,348,629 +1.19(+2.55%)
Jan 28, 2011 47.78 48.09 46.41 46.58 2,785,431 -1.13(-2.37%)
Jan 27, 2011 47.59 48.17 47.33 47.72 1,719,679 +0.28(+0.60%)
Jan 26, 2011 48.00 48.01 47.09 47.43 2,724,463 -0.48(-1.01%)
Jan 25, 2011 47.45 47.94 47.25 47.92 2,743,087 +0.41(+0.87%)
Jan 24, 2011 47.90 48.06 47.20 47.50 2,634,963 -0.43(-0.89%)
Jan 21, 2011 48.49 48.49 47.76 47.93 2,617,253 -0.31(-0.64%)
Jan 20, 2011 47.55 48.25 47.29 48.24 3,015,940 +0.72(+1.52%)
Jan 19, 2011 47.78 47.94 47.27 47.52 1,935,837 -0.27(-0.56%)
Jan 18, 2011 46.14 48.14 46.10 47.78 5,034,625 +1.44(+3.11%)
Jan 14, 2011 45.82 46.37 45.70 46.34 2,257,800 +0.49(+1.07%)
Jan 13, 2011 46.46 46.51 45.65 45.85 2,273,515 -0.28(-0.60%)
Jan 12, 2011 45.90 46.48 45.90 46.13 2,462,811 +0.34(+0.75%)
Jan 11, 2011 46.31 46.48 45.77 45.79 1,977,014 -0.35(-0.76%)
Jan 10, 2011 46.61 46.66 46.02 46.14 2,206,530 -0.78(-1.66%)
Jan 07, 2011 46.74 47.39 46.47 46.92 3,697,467 +0.79(+1.72%)
Jan 06, 2011 45.37 46.64 45.34 46.12 3,233,486 +0.84(+1.84%)
Jan 05, 2011 44.91 45.32 44.66 45.29 2,490,889 +0.23(+0.52%)
Jan 04, 2011 44.90 45.07 44.60 45.05 2,792,500 +0.14(+0.32%)
Jan 03, 2011 44.91 45.11 44.75 44.91 2,384,895 +0.26(+0.57%)
Dec 31, 2010 44.41 44.73 44.24 44.65 1,563,526 +0.23(+0.53%)
Dec 30, 2010 44.65 44.78 44.39 44.42 1,637,779 -0.30(-0.68%)
Dec 29, 2010 44.81 44.92 44.57 44.72 1,793,576 +0.05(+0.11%)
Dec 28, 2010 44.61 44.88 44.47 44.68 1,442,268 +0.12(+0.26%)
Dec 27, 2010 44.61 44.65 44.45 44.56 1,329,502 -0.17(-0.37%)
Dec 23, 2010 44.86 45.09 44.62 44.72 2,124,648 -0.17(-0.38%)
Dec 22, 2010 44.54 44.92 44.40 44.90 2,447,452 +0.43(+0.98%)
Dec 21, 2010 44.36 44.70 44.23 44.46 2,750,980 +0.29(+0.66%)
Dec 20, 2010 44.37 44.41 43.99 44.17 1,749,150 -0.03(-0.06%)
Dec 17, 2010 44.48 44.55 44.14 44.20 3,028,997 -0.31(-0.70%)
Dec 16, 2010 44.01 44.51 43.86 44.51 1,497,564 +0.57(+1.29%)
Dec 15, 2010 44.45 44.51 43.85 43.94 2,873,086 -0.66(-1.48%)
Dec 14, 2010 44.27 44.72 44.17 44.61 1,831,319 +0.49(+1.11%)
Dec 13, 2010 44.33 44.37 43.92 44.12 2,727,128 -0.11(-0.25%)
Dec 10, 2010 44.08 44.34 43.97 44.23 2,221,140 +0.38(+0.86%)
Dec 09, 2010 44.54 44.54 43.72 43.85 3,202,680 -0.52(-1.17%)
Dec 08, 2010 44.39 44.47 44.19 44.37 2,430,949 -0.01(-0.03%)
Dec 07, 2010 44.21 44.41 44.07 44.38 2,557,844 +0.45(+1.04%)
Dec 06, 2010 43.58 44.10 43.43 43.92 2,356,837 +0.35(+0.81%)
Dec 03, 2010 44.06 44.15 43.36 43.57 4,153,205 -0.57(-1.28%)
Dec 02, 2010 43.75 44.25 43.66 44.14 2,514,274 +0.47(+1.07%)
Dec 01, 2010 43.22 43.77 43.10 43.67 3,188,192 +1.15(+2.71%)
Nov 30, 2010 41.88 42.72 41.82 42.52 4,251,533 +0.32(+0.75%)
Nov 29, 2010 42.16 42.40 41.59 42.20 2,645,001 -0.37(-0.87%)
Nov 26, 2010 42.58 42.95 42.50 42.57 894,271 -0.30(-0.71%)
Nov 24, 2010 42.35 42.88 42.88 42.88 2,083,933 +0.92(+2.19%)
Nov 23, 2010 42.05 42.24 41.51 41.96 2,977,781 -0.68(-1.59%)
Nov 22, 2010 43.03 43.24 42.15 42.63 2,611,840 -0.67(-1.55%)
Nov 19, 2010 43.24 43.38 42.78 43.30 1,514,158 +0.13(+0.30%)
Nov 18, 2010 42.85 43.39 42.85 43.17 1,770,096 +0.70(+1.64%)
Nov 17, 2010 42.63 42.66 42.17 42.48 1,680,429 +0.10(+0.24%)
Nov 16, 2010 42.93 43.00 42.11 42.37 2,236,935 -0.76(-1.76%)
Nov 15, 2010 43.13 43.52 42.83 43.13 1,565,314 +0.08(+0.17%)
Nov 12, 2010 43.46 43.54 42.89 43.06 1,785,983 -0.80(-1.83%)
Nov 11, 2010 44.29 44.32 43.66 43.86 2,143,558 -0.79(-1.76%)
Nov 10, 2010 44.54 44.79 44.26 44.65 1,865,356 -0.04(-0.09%)
Nov 09, 2010 44.93 44.96 44.28 44.69 1,831,847 +0.35(+0.79%)
Nov 08, 2010 44.36 44.90 43.71 44.34 1,626,954 -0.39(-0.87%)
Nov 05, 2010 44.65 44.90 44.57 44.73 1,377,735 +0.05(+0.11%)
Nov 04, 2010 44.31 44.81 44.05 44.68 2,921,544 +0.68(+1.54%)
Nov 03, 2010 44.11 44.32 43.46 44.00 2,109,617 -0.21(-0.48%)
Nov 02, 2010 43.82 44.27 43.82 44.22 2,275,398 +0.74(+1.70%)
Nov 01, 2010 43.37 44.14 43.17 43.48 2,291,837 +0.20(+0.46%)
Oct 29, 2010 42.68 43.28 42.59 43.28 2,604,709 +0.67(+1.57%)
Oct 28, 2010 42.48 42.85 42.02 42.61 3,221,205 +0.59(+1.40%)
Oct 27, 2010 42.04 42.16 41.58 42.02 3,609,532 +0.32(+0.77%)
Oct 25, 2010 42.54 42.60 41.66 41.70 3,662,038 -0.68(-1.60%)
Oct 22, 2010 42.27 42.49 42.05 42.37 1,692,190 +0.12(+0.29%)
Oct 21, 2010 42.02 42.65 41.96 42.25 2,249,393 +0.39(+0.93%)
Oct 20, 2010 41.51 42.02 41.51 41.86 2,619,099 +0.49(+1.19%)
Oct 19, 2010 41.61 42.06 41.15 41.37 3,763,495 -0.81(-1.93%)
Oct 18, 2010 42.48 42.48 41.71 42.18 3,093,783 -0.17(-0.40%)
Oct 15, 2010 42.84 43.02 42.21 42.35 2,694,017 +0.03(+0.06%)
Oct 14, 2010 42.58 42.83 42.09 42.33 2,388,876 -0.25(-0.58%)
Oct 13, 2010 42.55 42.81 42.29 42.57 2,489,691 +0.29(+0.70%)
Oct 12, 2010 42.43 42.52 41.74 42.28 2,478,010 -0.17(-0.40%)
Oct 11, 2010 42.61 42.72 42.39 42.45 1,681,197 -0.19(-0.45%)
Oct 08, 2010 42.64 43.02 42.47 42.64 2,269,298 +0.10(+0.24%)
Oct 07, 2010 42.85 42.90 42.24 42.54 3,558,462 +0.04(+0.10%)
Oct 06, 2010 42.54 42.91 42.35 42.50 3,662,664 +0.02(+0.05%)
Oct 05, 2010 41.59 42.65 41.59 42.48 3,727,382 +1.33(+3.23%)
Oct 04, 2010 41.17 41.55 40.96 41.15 3,143,128 -0.15(-0.36%)
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.