Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.49 34.73 34.03 34.33 3,881,089 -0.29(-0.83%)
Oct 28, 2005 33.59 34.62 33.59 34.62 3,512,592 +1.13(+3.38%)
Oct 27, 2005 33.77 33.91 33.47 33.49 2,882,335 -0.27(-0.80%)
Oct 26, 2005 33.91 34.15 33.66 33.75 4,690,437 -0.11(-0.32%)
Oct 25, 2005 34.71 34.97 33.75 33.86 4,536,350 -0.63(-1.82%)
Oct 24, 2005 33.72 34.82 33.72 34.49 2,739,969 +0.75(+2.22%)
Oct 21, 2005 34.39 34.57 33.74 33.74 4,346,632 -0.70(-2.03%)
Oct 20, 2005 35.23 35.32 34.26 34.44 2,992,040 -0.95(-2.69%)
Oct 19, 2005 34.33 35.41 34.33 35.39 3,230,829 +1.09(+3.17%)
Oct 18, 2005 34.57 34.73 34.25 34.30 2,740,125 -0.26(-0.76%)
Oct 17, 2005 34.16 34.64 33.73 34.57 3,395,386 +0.43(+1.26%)
Oct 14, 2005 33.90 34.17 33.63 34.14 1,394,285 +0.22(+0.64%)
Oct 13, 2005 33.63 34.03 33.63 33.92 2,562,440 +0.26(+0.78%)
Oct 12, 2005 33.50 33.91 33.44 33.66 2,295,367 +0.05(+0.15%)
Oct 11, 2005 34.15 34.28 33.38 33.61 2,899,526 -0.61(-1.80%)
Oct 10, 2005 34.30 34.67 34.06 34.22 2,160,189 -0.36(-1.05%)
Oct 07, 2005 34.78 34.78 34.26 34.59 2,030,793 -0.06(-0.17%)
Oct 06, 2005 34.59 34.74 34.31 34.64 1,831,542 +0.11(+0.32%)
Oct 05, 2005 34.55 34.80 34.43 34.54 2,459,299 +0.07(+0.20%)
Oct 04, 2005 34.54 34.93 34.42 34.46 1,978,910 -0.01(-0.04%)
Oct 03, 2005 34.62 34.68 34.29 34.48 2,881,241 -0.30(-0.86%)
Sep 30, 2005 34.43 34.79 34.27 34.78 2,547,751 +0.32(+0.93%)
Sep 29, 2005 34.54 34.71 34.26 34.46 2,636,202 -0.08(-0.24%)
Sep 28, 2005 34.64 34.81 34.35 34.54 2,616,355 +0.20(+0.58%)
Sep 27, 2005 34.23 34.43 33.88 34.34 2,821,232 -0.03(-0.07%)
Sep 26, 2005 34.42 34.66 34.22 34.37 2,491,179 -0.02(-0.06%)
Sep 23, 2005 34.39 34.62 34.18 34.39 2,728,404 -0.07(-0.20%)
Sep 22, 2005 34.70 34.81 34.25 34.46 2,872,021 -0.35(-0.99%)
Sep 21, 2005 35.57 35.80 34.46 34.80 2,258,486 -0.89(-2.49%)
Sep 20, 2005 35.64 35.96 35.55 35.69 1,767,313 -0.05(-0.14%)
Sep 19, 2005 36.04 36.16 35.61 35.74 3,677,306 -0.29(-0.82%)
Sep 16, 2005 35.90 36.11 35.71 36.04 3,093,775 +0.24(+0.66%)
Sep 15, 2005 35.84 35.87 35.51 35.80 2,248,171 -0.03(-0.09%)
Sep 14, 2005 35.92 36.08 35.58 35.83 3,037,204 -0.10(-0.28%)
Sep 13, 2005 36.61 36.61 35.92 35.94 2,468,832 -0.67(-1.82%)
Sep 12, 2005 36.74 36.93 36.38 36.60 2,647,610 -0.43(-1.16%)
Sep 09, 2005 36.85 37.23 36.67 37.03 1,955,937 +0.13(+0.36%)
Sep 08, 2005 36.60 36.93 36.45 36.90 2,599,009 +0.21(+0.58%)
Sep 07, 2005 36.56 36.75 36.50 36.69 1,931,246 +0.19(+0.51%)
Sep 06, 2005 36.38 36.54 36.18 36.50 3,787,949 +0.09(+0.25%)
Sep 02, 2005 35.96 36.54 35.90 36.41 5,991,426 +0.55(+1.53%)
Sep 01, 2005 35.80 36.08 35.69 35.86 1,216,913 -0.03(-0.09%)
Aug 31, 2005 35.86 35.99 35.32 35.89 1,758,249 +0.13(+0.36%)
Aug 30, 2005 35.60 35.83 35.48 35.76 1,405,693 -0.05(-0.14%)
Aug 29, 2005 35.35 35.89 35.29 35.82 1,256,138 +0.27(+0.76%)
Aug 26, 2005 35.58 35.73 35.38 35.55 1,378,189 -0.10(-0.27%)
Aug 25, 2005 35.55 35.67 35.44 35.64 1,216,600 -0.01(-0.04%)
Aug 24, 2005 36.01 36.18 35.65 35.66 1,968,908 -0.29(-0.82%)
Aug 23, 2005 36.07 36.15 35.88 35.95 1,513,679 -0.09(-0.25%)
Aug 22, 2005 35.76 36.14 35.73 36.04 1,529,463 +0.40(+1.11%)
Aug 19, 2005 35.81 35.82 35.58 35.64 1,306,458 -0.02(-0.05%)
Aug 18, 2005 35.58 35.68 35.45 35.66 1,497,895 +0.09(+0.25%)
Aug 17, 2005 35.66 35.75 35.46 35.57 1,229,415 -0.20(-0.57%)
Aug 16, 2005 35.68 35.92 35.58 35.78 1,876,550 +0.10(+0.29%)
Aug 15, 2005 35.23 35.69 35.22 35.67 2,027,042 +0.36(+1.01%)
Aug 12, 2005 35.19 35.39 35.14 35.32 1,669,954 +0.13(+0.38%)
Aug 11, 2005 35.17 35.35 35.12 35.18 1,970,158 +0.04(+0.11%)
Aug 10, 2005 35.42 35.71 35.02 35.14 2,230,825 -0.18(-0.51%)
Aug 09, 2005 35.64 35.68 35.27 35.32 3,852,022 -0.04(-0.13%)
Aug 08, 2005 35.46 35.64 35.34 35.37 1,407,568 -0.10(-0.27%)
Aug 05, 2005 35.61 35.74 35.46 35.46 1,478,830 -0.22(-0.61%)
Aug 04, 2005 35.56 35.78 35.40 35.68 1,507,272 +0.13(+0.38%)
Aug 03, 2005 35.36 35.62 35.35 35.55 2,513,058 +0.17(+0.47%)
Aug 02, 2005 35.43 35.51 35.20 35.38 3,115,341 -0.12(-0.34%)
Aug 01, 2005 35.58 35.72 35.48 35.50 2,371,629 +0.02(+0.05%)
Jul 29, 2005 35.89 36.02 35.48 35.48 2,084,552 -0.47(-1.30%)
Jul 28, 2005 36.79 36.79 35.95 35.95 2,219,261 -0.33(-0.92%)
Jul 27, 2005 36.35 36.52 36.10 36.28 2,529,154 -0.07(-0.19%)
Jul 26, 2005 36.20 36.42 36.01 36.35 2,208,946 +0.15(+0.42%)
Jul 25, 2005 35.90 36.26 35.84 36.20 1,119,085 +0.19(+0.53%)
Jul 22, 2005 36.08 36.09 35.74 36.01 1,532,901 -0.03(-0.07%)
Jul 21, 2005 35.48 36.24 35.34 36.03 3,534,783 +0.56(+1.57%)
Jul 20, 2005 34.97 35.51 34.83 35.48 2,097,522 +0.41(+1.17%)
Jul 19, 2005 35.26 35.38 34.93 35.07 1,960,625 -0.08(-0.22%)
Jul 18, 2005 35.49 35.50 35.14 35.14 1,207,067 -0.49(-1.38%)
Jul 15, 2005 35.42 35.74 35.31 35.64 1,798,568 +0.22(+0.61%)
Jul 14, 2005 35.35 35.69 35.32 35.42 1,581,190 +0.03(+0.09%)
Jul 13, 2005 35.32 35.47 35.29 35.39 1,382,564 +0.14(+0.40%)
Jul 12, 2005 35.39 35.51 35.07 35.25 1,384,752 -0.14(-0.40%)
Jul 11, 2005 35.67 35.71 35.37 35.39 2,535,405 +0.22(+0.62%)
Jul 08, 2005 35.03 35.24 34.87 35.17 1,569,782 +0.10(+0.29%)
Jul 07, 2005 34.82 35.13 34.62 35.07 1,874,987 +0.16(+0.46%)
Jul 06, 2005 35.18 35.28 34.76 34.91 1,965,470 -0.31(-0.87%)
Jul 05, 2005 35.34 35.42 35.10 35.21 1,346,152 -0.19(-0.52%)
Jul 01, 2005 35.38 35.50 35.21 35.40 1,233,478 +0.04(+0.13%)
Jun 30, 2005 35.28 35.90 35.28 35.35 2,301,618 -0.31(-0.86%)
Jun 29, 2005 35.67 35.74 35.41 35.66 948,589 +0.04(+0.11%)
Jun 28, 2005 35.19 35.72 35.06 35.62 1,674,173 +0.68(+1.96%)
Jun 27, 2005 34.93 35.03 34.59 34.94 1,958,281 -0.11(-0.31%)
Jun 24, 2005 35.32 35.39 35.00 35.05 1,859,047 -0.36(-1.01%)
Jun 23, 2005 35.83 35.91 35.41 35.41 1,079,703 -0.41(-1.14%)
Jun 22, 2005 35.75 35.96 35.69 35.82 1,608,850 +0.15(+0.41%)
Jun 21, 2005 35.88 35.95 35.57 35.67 2,078,144 -0.25(-0.69%)
Jun 20, 2005 36.09 36.17 35.90 35.92 1,853,577 -0.17(-0.48%)
Jun 17, 2005 36.25 36.36 36.03 36.09 2,135,966 +0.03(+0.07%)
Jun 16, 2005 36.08 36.14 35.91 36.06 1,496,801 -0.04(-0.12%)
Jun 15, 2005 36.06 36.23 35.92 36.11 1,491,332 +0.06(+0.16%)
Jun 14, 2005 36.29 36.29 35.98 36.05 1,897,022 -0.28(-0.76%)
Jun 13, 2005 36.23 36.62 36.16 36.33 2,078,926 +0.10(+0.28%)
Jun 10, 2005 36.03 36.29 35.93 36.22 1,728,401 +0.15(+0.41%)
Jun 09, 2005 35.44 36.19 35.30 36.08 2,354,126 +0.64(+1.81%)
Jun 08, 2005 35.53 35.63 35.33 35.44 1,078,141 -0.12(-0.32%)
Jun 07, 2005 35.70 35.96 35.48 35.55 1,502,115 -0.12(-0.32%)
Jun 06, 2005 35.57 35.72 35.50 35.67 1,298,645 +0.10(+0.27%)
Jun 03, 2005 35.60 35.82 35.43 35.57 1,271,297 -0.03(-0.07%)
Jun 02, 2005 35.45 35.66 35.26 35.60 1,383,502 +0.17(+0.49%)
Jun 01, 2005 35.66 35.66 35.24 35.42 1,614,945 -0.23(-0.65%)
May 31, 2005 35.55 35.87 35.45 35.66 1,854,046 +0.17(+0.49%)
May 27, 2005 35.38 35.57 35.29 35.48 723,396 +0.06(+0.18%)
May 26, 2005 35.35 35.51 35.21 35.42 1,335,057 +0.08(+0.22%)
May 25, 2005 35.45 35.73 35.25 35.34 1,786,066 -0.40(-1.13%)
May 24, 2005 35.50 35.82 35.34 35.74 1,825,604 +0.26(+0.72%)
May 23, 2005 35.17 35.64 35.15 35.49 2,348,969 +0.12(+0.33%)
May 20, 2005 34.94 35.43 34.90 35.37 2,561,659 +0.48(+1.38%)
May 19, 2005 34.75 34.91 34.52 34.89 1,754,811 +0.09(+0.26%)
May 18, 2005 34.77 34.95 34.62 34.80 1,631,667 +0.04(+0.11%)
May 17, 2005 34.43 34.79 34.18 34.77 2,239,889 +0.30(+0.87%)
May 16, 2005 34.44 34.68 34.35 34.46 2,242,546 +0.07(+0.20%)
May 13, 2005 34.96 34.99 34.09 34.39 2,323,340 -0.47(-1.36%)
May 12, 2005 35.18 35.25 34.76 34.87 2,596,977 -0.26(-0.75%)
May 11, 2005 35.16 35.29 34.94 35.13 2,765,129 -0.11(-0.31%)
May 10, 2005 35.50 35.63 35.10 35.24 1,593,223 -0.52(-1.45%)
May 09, 2005 35.64 35.82 35.50 35.76 1,804,194 +0.15(+0.41%)
May 06, 2005 35.55 35.83 35.55 35.61 1,621,978 +0.33(+0.94%)
May 05, 2005 35.35 35.57 35.13 35.28 1,661,671 -0.24(-0.67%)
May 04, 2005 35.31 35.67 35.20 35.51 3,588,229 +0.29(+0.84%)
May 03, 2005 35.32 35.64 35.16 35.22 2,181,598 -0.17(-0.47%)
May 02, 2005 35.05 35.51 34.87 35.39 2,338,655 +0.29(+0.84%)
Apr 29, 2005 34.91 35.16 34.48 35.09 2,255,673 +0.39(+1.12%)
Apr 28, 2005 35.19 35.19 34.40 34.70 3,025,327 +0.47(+1.36%)
Apr 27, 2005 34.49 34.54 34.07 34.23 2,374,910 -0.25(-0.72%)
Apr 26, 2005 34.65 34.82 34.48 34.48 1,191,753 -0.28(-0.79%)
Apr 25, 2005 34.94 35.26 34.62 34.76 1,586,034 +0.22(+0.65%)
Apr 22, 2005 34.71 34.85 34.30 34.54 1,518,680 -0.17(-0.50%)
Apr 21, 2005 34.44 34.82 34.30 34.71 2,525,560 +0.44(+1.29%)
Apr 20, 2005 34.49 34.60 34.17 34.27 2,328,341 -0.08(-0.22%)
Apr 19, 2005 34.72 34.77 34.22 34.34 2,761,378 -0.37(-1.07%)
Apr 18, 2005 34.81 34.82 34.50 34.71 2,022,510 -0.20(-0.59%)
Apr 15, 2005 35.29 35.32 34.92 34.92 2,434,451 -0.47(-1.34%)
Apr 14, 2005 35.74 36.21 35.39 35.39 3,321,781 -0.44(-1.23%)
Apr 13, 2005 35.94 36.10 35.70 35.83 1,810,758 -0.20(-0.55%)
Apr 12, 2005 35.92 36.15 35.68 36.03 2,426,950 +0.04(+0.11%)
Apr 11, 2005 35.76 36.06 35.76 35.99 1,886,864 +0.24(+0.66%)
Apr 08, 2005 36.03 36.15 35.73 35.76 2,481,021 -0.28(-0.76%)
Apr 07, 2005 35.63 36.09 35.60 36.03 2,879,679 +0.39(+1.10%)
Apr 06, 2005 35.42 35.64 35.18 35.64 3,966,102 +0.25(+0.71%)
Apr 05, 2005 34.98 35.50 34.80 35.39 2,653,549 +0.54(+1.54%)
Apr 04, 2005 34.80 34.96 34.59 34.86 3,964,852 +0.17(+0.50%)
Apr 01, 2005 34.71 34.89 34.34 34.68 2,399,602 +0.14(+0.41%)
Mar 31, 2005 34.66 34.78 34.43 34.54 2,302,399 -0.12(-0.33%)
Mar 30, 2005 34.17 34.78 34.11 34.66 2,362,721 +0.67(+1.98%)
Mar 29, 2005 34.39 34.46 33.95 33.98 2,366,159 -0.36(-1.06%)
Mar 28, 2005 34.36 34.60 34.23 34.35 2,308,337 +0.24(+0.69%)
Mar 24, 2005 35.82 35.82 34.04 34.11 5,225,835 +0.34(+1.00%)
Mar 23, 2005 33.58 33.86 33.38 33.77 2,298,336 +0.24(+0.71%)
Mar 22, 2005 33.72 33.98 33.47 33.54 2,545,719 -0.06(-0.17%)
Mar 21, 2005 33.63 33.82 33.34 33.59 2,434,295 +0.08(+0.23%)
Mar 18, 2005 33.50 33.63 33.04 33.52 3,061,895 +0.03(+0.08%)
Mar 17, 2005 34.01 34.01 33.40 33.49 2,865,301 -0.42(-1.25%)
Mar 16, 2005 34.32 34.55 33.91 33.91 2,005,008 -0.65(-1.89%)
Mar 15, 2005 34.84 35.00 34.57 34.57 1,515,554 -0.24(-0.70%)
Mar 14, 2005 34.81 34.94 34.69 34.81 2,009,071 +0.07(+0.20%)
Mar 11, 2005 34.87 35.03 34.63 34.74 1,796,693 +0.03(+0.09%)
Mar 10, 2005 34.80 34.94 34.61 34.71 1,616,820 -0.01(-0.02%)
Mar 09, 2005 34.95 35.08 34.68 34.71 2,161,751 -0.45(-1.27%)
Mar 08, 2005 34.75 35.59 34.71 35.16 3,582,291 +0.57(+1.65%)
Mar 07, 2005 34.44 34.72 34.36 34.59 2,854,518 +0.11(+0.32%)
Mar 04, 2005 34.36 34.54 34.23 34.48 1,695,583 +0.29(+0.84%)
Mar 03, 2005 34.30 34.46 34.04 34.20 2,272,238 -0.10(-0.30%)
Mar 02, 2005 34.14 34.40 34.07 34.30 1,510,085 -0.10(-0.30%)
Mar 01, 2005 33.91 34.50 33.91 34.40 2,252,547 +0.55(+1.63%)
Feb 28, 2005 33.70 34.09 33.68 33.85 1,675,424 -0.01(-0.02%)
Feb 25, 2005 33.50 34.04 33.47 33.86 1,334,900 +0.36(+1.07%)
Feb 24, 2005 33.40 33.66 33.31 33.50 1,536,495 +0.12(+0.34%)
Feb 23, 2005 33.47 33.52 33.23 33.38 2,545,875 +0.06(+0.17%)
Feb 22, 2005 33.69 33.89 33.29 33.33 2,036,888 -0.62(-1.83%)
Feb 18, 2005 34.11 34.18 33.74 33.95 1,796,380 -0.17(-0.49%)
Feb 17, 2005 34.39 34.55 34.11 34.11 2,011,727 -0.44(-1.26%)
Feb 16, 2005 34.38 34.57 34.30 34.55 1,402,255 +0.01(+0.04%)
Feb 15, 2005 34.49 34.84 34.42 34.54 2,360,846 -0.18(-0.52%)
Feb 14, 2005 34.50 34.87 34.41 34.71 4,201,765 +0.34(+0.99%)
Feb 11, 2005 33.72 34.44 33.69 34.38 2,823,576 +0.65(+1.94%)
Feb 10, 2005 33.43 33.77 33.31 33.72 2,919,841 +0.33(+0.98%)
Feb 09, 2005 33.79 33.91 33.36 33.40 2,402,884 -0.45(-1.34%)
Feb 08, 2005 33.91 34.00 33.82 33.85 1,914,837 -0.13(-0.38%)
Feb 07, 2005 33.72 33.98 33.51 33.98 3,027,202 +0.54(+1.61%)
Feb 04, 2005 33.47 33.63 33.32 33.44 2,694,493 +0.05(+0.15%)
Feb 03, 2005 33.53 33.53 33.19 33.39 2,659,175 -0.10(-0.31%)
Feb 02, 2005 33.34 33.95 33.26 33.49 3,409,607 +0.22(+0.65%)
Feb 01, 2005 33.28 33.42 33.13 33.27 2,924,686 +0.08(+0.23%)
Jan 31, 2005 33.24 33.35 33.02 33.20 2,346,156 +0.07(+0.21%)
Jan 28, 2005 33.27 33.40 33.01 33.13 2,375,223 -0.21(-0.63%)
Jan 27, 2005 32.86 33.54 32.74 33.34 2,630,889 +0.30(+0.91%)
Jan 26, 2005 32.92 33.15 32.88 33.04 2,965,474 +0.24(+0.74%)
Jan 25, 2005 32.82 33.05 32.70 32.79 2,356,783 -0.03(-0.08%)
Jan 24, 2005 33.13 33.20 32.82 32.82 2,347,875 -0.14(-0.43%)
Jan 21, 2005 33.02 33.22 32.89 32.96 2,516,808 +0.09(+0.27%)
Jan 20, 2005 33.05 33.31 32.80 32.87 3,506,341 -0.38(-1.15%)
Jan 19, 2005 33.66 33.80 33.23 33.26 3,160,192 -0.47(-1.39%)
Jan 18, 2005 33.27 33.84 33.27 33.72 3,688,870 +0.04(+0.11%)
Jan 14, 2005 33.47 33.81 33.37 33.68 1,789,817 +0.12(+0.36%)
Jan 13, 2005 33.88 33.98 33.47 33.56 2,696,681 -0.45(-1.32%)
Jan 12, 2005 33.75 34.09 33.75 34.01 2,039,544 +0.26(+0.76%)
Jan 11, 2005 33.79 33.84 33.47 33.75 1,703,553 -0.11(-0.32%)
Jan 10, 2005 33.95 34.07 33.70 33.86 2,495,398 -0.08(-0.25%)
Jan 07, 2005 34.00 34.12 33.66 33.95 1,799,506 -0.07(-0.21%)
Jan 06, 2005 34.24 34.34 33.91 34.02 3,523,532 -0.09(-0.26%)
Jan 05, 2005 33.50 34.36 33.41 34.11 3,975,010 +0.51(+1.52%)
Jan 04, 2005 33.79 34.27 33.28 33.59 6,475,566 -0.74(-2.14%)
Jan 03, 2005 34.59 34.87 34.02 34.33 3,696,215 -0.45(-1.31%)
Dec 31, 2004 35.00 35.15 34.78 34.78 1,318,804 -0.26(-0.73%)
Dec 30, 2004 34.95 35.18 34.43 35.04 2,930,624 +0.09(+0.26%)
Dec 29, 2004 35.79 35.79 34.87 34.95 7,089,570 -0.93(-2.59%)
Dec 28, 2004 36.09 36.17 35.74 35.88 2,341,936 +0.07(+0.20%)
Dec 27, 2004 36.19 36.37 35.78 35.81 1,641,981 -0.38(-1.06%)
Dec 23, 2004 36.22 36.46 36.13 36.19 1,314,428 +0.02(+0.05%)
Dec 22, 2004 35.64 36.23 35.64 36.17 1,833,418 +0.40(+1.11%)
Dec 21, 2004 36.12 36.15 35.44 35.78 4,046,271 -0.42(-1.15%)
Dec 20, 2004 36.41 36.60 36.19 36.19 2,168,315 -0.22(-0.60%)
Dec 17, 2004 36.41 36.88 36.35 36.41 3,869,524 -0.54(-1.47%)
Dec 16, 2004 36.54 36.96 36.54 36.95 3,581,978 +0.47(+1.28%)
Dec 15, 2004 36.28 36.58 36.26 36.49 1,596,974 +0.04(+0.12%)
Dec 14, 2004 36.25 36.63 36.23 36.44 3,440,706 +0.10(+0.26%)
Dec 13, 2004 35.96 36.57 35.96 36.35 2,411,948 +0.54(+1.52%)
Dec 10, 2004 35.96 36.03 35.16 35.80 3,271,304 +0.48(+1.36%)
Dec 09, 2004 35.19 35.44 35.10 35.32 3,738,410 +0.07(+0.20%)
Dec 08, 2004 36.35 36.35 35.19 35.25 5,152,698 -1.27(-3.49%)
Dec 07, 2004 36.73 37.21 36.35 36.53 4,483,529 -0.43(-1.16%)
Dec 06, 2004 36.78 36.97 36.63 36.95 2,293,179 +0.17(+0.47%)
Dec 03, 2004 36.40 36.85 36.30 36.78 2,279,583 +0.24(+0.65%)
Dec 02, 2004 36.35 36.68 36.23 36.54 2,106,743 +0.17(+0.46%)
Dec 01, 2004 35.96 36.47 35.85 36.38 2,956,097 +0.33(+0.92%)
Nov 30, 2004 35.96 36.31 35.96 36.05 2,103,617 -0.08(-0.23%)
Nov 29, 2004 35.96 36.25 35.87 36.13 2,205,977 +0.12(+0.34%)
Nov 26, 2004 35.87 36.12 35.87 36.01 728,085 -0.17(-0.48%)
Nov 24, 2004 36.19 36.31 35.87 36.18 2,362,408 -0.16(-0.44%)
Nov 23, 2004 35.90 36.47 35.90 36.34 1,942,185 +0.29(+0.82%)
Nov 22, 2004 35.74 36.06 35.71 36.05 2,515,089 +0.14(+0.39%)
Nov 19, 2004 36.06 36.14 35.87 35.90 2,212,853 -0.16(-0.44%)
Nov 18, 2004 36.12 36.31 35.83 36.06 3,251,613 -0.05(-0.14%)
Nov 17, 2004 35.82 36.44 35.55 36.12 4,937,820 +0.55(+1.55%)
Nov 16, 2004 35.35 35.68 35.23 35.57 3,112,841 +0.25(+0.71%)
Nov 15, 2004 35.32 35.42 35.14 35.32 2,166,440 +0.03(+0.09%)
Nov 12, 2004 35.20 35.34 35.06 35.28 1,913,743 +0.08(+0.24%)
Nov 11, 2004 35.07 35.35 34.98 35.20 2,781,694 +0.20(+0.59%)
Nov 10, 2004 34.91 35.18 34.63 35.00 2,439,296 +0.19(+0.53%)
Nov 09, 2004 34.97 35.19 34.71 34.81 2,742,313 -0.07(-0.20%)
Nov 08, 2004 34.59 35.10 34.46 34.88 4,169,416 +0.45(+1.32%)
Nov 05, 2004 34.54 34.71 34.39 34.43 2,750,283 +0.02(+0.06%)
Nov 04, 2004 34.39 34.50 34.27 34.41 4,956,886 +0.01(+0.04%)
Nov 03, 2004 33.91 34.77 33.91 34.39 6,346,795 +1.34(+4.07%)
Nov 02, 2004 33.66 33.92 32.83 33.05 3,212,701 -0.50(-1.49%)
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.