Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 54.70 54.93 54.36 54.36 843,900 -0.40(-0.73%)
Dec 30, 2004 54.62 54.98 53.80 54.76 1,875,300 +0.14(+0.26%)
Dec 29, 2004 55.93 55.93 54.50 54.62 4,536,600 -1.45(-2.59%)
Dec 28, 2004 56.40 56.53 55.85 56.07 1,498,600 +0.11(+0.20%)
Dec 27, 2004 56.55 56.84 55.92 55.96 1,050,700 -0.60(-1.06%)
Dec 23, 2004 56.60 56.98 56.47 56.56 841,100 +0.03(+0.05%)
Dec 22, 2004 55.70 56.62 55.70 56.53 1,173,200 +0.62(+1.11%)
Dec 21, 2004 56.45 56.50 55.38 55.91 2,589,200 -0.65(-1.15%)
Dec 20, 2004 56.90 57.20 56.55 56.56 1,387,500 -0.34(-0.60%)
Dec 17, 2004 56.90 57.63 56.81 56.90 2,476,100 -0.85(-1.47%)
Dec 16, 2004 57.10 57.76 57.10 57.75 2,292,100 +0.73(+1.28%)
Dec 15, 2004 56.70 57.17 56.66 57.02 1,021,900 +0.07(+0.12%)
Dec 14, 2004 56.65 57.25 56.62 56.95 2,201,700 +0.15(+0.26%)
Dec 13, 2004 56.20 57.15 56.20 56.80 1,543,400 +0.85(+1.52%)
Dec 10, 2004 56.19 56.30 54.94 55.95 2,093,300 +0.75(+1.36%)
Dec 09, 2004 55.00 55.38 54.85 55.20 2,392,200 +0.11(+0.20%)
Dec 08, 2004 56.80 56.80 55.00 55.09 3,297,200 -1.99(-3.49%)
Dec 07, 2004 57.40 58.15 56.81 57.08 2,869,000 -0.67(-1.16%)
Dec 06, 2004 57.48 57.77 57.25 57.75 1,467,400 +0.27(+0.47%)
Dec 03, 2004 56.88 57.58 56.73 57.48 1,458,700 +0.37(+0.65%)
Dec 02, 2004 56.80 57.32 56.62 57.11 1,348,100 +0.26(+0.46%)
Dec 01, 2004 56.20 57.00 56.02 56.85 1,891,600 +0.52(+0.92%)
Nov 30, 2004 56.20 56.75 56.20 56.33 1,346,100 -0.13(-0.23%)
Nov 29, 2004 56.20 56.65 56.05 56.46 1,411,600 +0.19(+0.34%)
Nov 26, 2004 56.05 56.44 56.05 56.27 465,900 -0.27(-0.48%)
Nov 24, 2004 56.56 56.74 56.06 56.54 1,511,700 -0.25(-0.44%)
Nov 23, 2004 56.10 57.00 56.10 56.79 1,242,800 +0.46(+0.82%)
Nov 22, 2004 55.85 56.36 55.80 56.33 1,609,400 +0.22(+0.39%)
Nov 19, 2004 56.36 56.48 56.06 56.11 1,416,000 -0.25(-0.44%)
Nov 18, 2004 56.44 56.75 56.00 56.36 2,080,700 -0.08(-0.14%)
Nov 17, 2004 55.98 56.95 55.56 56.44 3,159,700 +0.86(+1.55%)
Nov 16, 2004 55.24 55.76 55.06 55.58 1,991,900 +0.39(+0.71%)
Nov 15, 2004 55.20 55.35 54.91 55.19 1,386,300 +0.05(+0.09%)
Nov 12, 2004 55.01 55.22 54.79 55.14 1,224,600 +0.13(+0.24%)
Nov 11, 2004 54.80 55.25 54.67 55.01 1,780,000 +0.32(+0.59%)
Nov 10, 2004 54.55 54.98 54.12 54.69 1,560,900 +0.29(+0.53%)
Nov 09, 2004 54.65 55.00 54.25 54.40 1,754,800 -0.11(-0.20%)
Nov 08, 2004 54.05 54.86 53.86 54.51 2,668,000 +0.71(+1.32%)
Nov 05, 2004 53.98 54.24 53.74 53.80 1,759,900 +0.03(+0.06%)
Nov 04, 2004 53.75 53.92 53.56 53.77 3,171,900 +0.02(+0.04%)
Nov 03, 2004 52.99 54.33 52.99 53.75 4,061,300 +2.10(+4.07%)
Nov 02, 2004 52.60 53.01 51.31 51.65 2,055,800 -0.78(-1.49%)
Nov 01, 2004 51.90 52.75 51.46 52.43 2,036,900 +0.68(+1.31%)
Oct 29, 2004 52.30 52.45 51.62 51.75 1,616,200 -0.49(-0.94%)
Oct 28, 2004 51.50 52.55 51.50 52.24 1,511,000 +0.49(+0.95%)
Oct 27, 2004 50.51 52.00 50.51 51.75 2,071,200 +1.04(+2.05%)
Oct 26, 2004 49.86 50.88 49.80 50.71 1,432,300 +0.77(+1.54%)
Oct 25, 2004 49.95 50.22 49.85 49.94 1,465,500 -0.26(-0.52%)
Oct 22, 2004 50.47 50.72 50.11 50.20 1,184,100 -0.24(-0.48%)
Oct 21, 2004 50.03 50.66 49.95 50.44 1,395,700 +0.42(+0.84%)
Oct 20, 2004 50.20 50.30 49.54 50.02 1,593,800 -0.16(-0.32%)
Oct 19, 2004 50.66 51.07 50.13 50.18 1,300,300 -0.45(-0.89%)
Oct 18, 2004 51.20 51.20 50.51 50.63 1,306,200 -0.74(-1.44%)
Oct 15, 2004 51.30 51.61 51.07 51.37 1,245,300 +0.27(+0.53%)
Oct 14, 2004 51.76 51.76 50.80 51.10 1,301,900 -0.56(-1.08%)
Oct 13, 2004 52.02 52.27 51.38 51.66 1,075,000 -0.34(-0.65%)
Oct 12, 2004 51.82 52.02 51.80 52.00 1,270,900 +0.03(+0.06%)
Oct 11, 2004 51.75 52.21 51.75 51.97 964,800 -0.18(-0.35%)
Oct 08, 2004 52.22 52.54 51.99 52.15 1,064,800 -0.38(-0.72%)
Oct 07, 2004 52.80 52.99 52.35 52.53 971,100 -0.38(-0.72%)
Oct 06, 2004 53.25 53.25 52.56 52.91 964,600 -0.15(-0.28%)
Oct 05, 2004 52.94 53.08 52.63 53.06 1,192,200 +0.13(+0.25%)
Oct 04, 2004 53.70 53.78 52.85 52.93 1,598,400 -0.77(-1.43%)
Oct 01, 2004 52.70 53.70 52.55 53.70 2,483,100 +0.37(+0.69%)
Sep 30, 2004 53.15 53.79 53.15 53.33 2,276,500 +0.01(+0.02%)
Sep 29, 2004 53.21 53.53 53.04 53.32 1,804,000 -0.14(-0.26%)
Sep 28, 2004 53.10 53.65 52.81 53.46 1,572,900 +0.18(+0.34%)
Sep 27, 2004 53.10 53.66 52.98 53.28 1,495,000 +0.00(+0.00%)
Sep 24, 2004 52.40 53.45 52.40 53.28 1,771,300 +0.79(+1.51%)
Sep 23, 2004 52.73 52.91 52.19 52.49 1,323,900 -0.17(-0.32%)
Sep 22, 2004 53.22 53.22 52.51 52.66 2,308,500 -0.73(-1.37%)
Sep 21, 2004 52.85 53.52 52.77 53.39 1,642,400 +0.51(+0.96%)
Sep 20, 2004 52.80 53.10 52.37 52.88 1,122,000 -0.30(-0.56%)
Sep 17, 2004 52.29 53.31 52.29 53.18 2,058,400 +0.89(+1.70%)
Sep 16, 2004 52.00 52.43 51.95 52.29 1,525,400 +0.49(+0.95%)
Sep 15, 2004 51.15 51.90 51.12 51.80 1,705,000 +0.10(+0.19%)
Sep 14, 2004 50.80 52.48 50.77 51.70 2,133,200 +1.09(+2.15%)
Sep 13, 2004 50.25 51.27 50.25 50.61 1,865,100 +0.39(+0.78%)
Sep 10, 2004 50.47 50.47 50.00 50.22 1,899,900 -0.25(-0.50%)
Sep 09, 2004 50.45 50.88 50.39 50.47 2,359,400 -0.17(-0.34%)
Sep 08, 2004 51.41 51.45 50.60 50.64 2,084,600 -0.76(-1.48%)
Sep 07, 2004 51.60 52.08 51.28 51.40 1,312,100 +0.05(+0.10%)
Sep 03, 2004 51.60 51.94 51.35 51.35 1,073,700 -0.19(-0.37%)
Sep 02, 2004 51.35 51.67 51.17 51.54 1,333,600 +0.04(+0.08%)
Sep 01, 2004 51.65 51.83 51.06 51.50 1,258,400 -0.15(-0.29%)
Aug 31, 2004 51.47 51.65 50.99 51.65 1,310,300 +0.31(+0.60%)
Aug 30, 2004 51.15 51.95 51.15 51.34 1,050,200 -0.29(-0.56%)
Aug 27, 2004 51.66 51.86 51.35 51.63 966,500 -0.03(-0.06%)
Aug 26, 2004 51.50 51.81 51.16 51.66 1,032,300 -0.29(-0.56%)
Aug 25, 2004 51.00 52.27 51.00 51.95 1,326,800 +0.44(+0.85%)
Aug 24, 2004 51.50 51.61 51.23 51.51 1,049,300 +0.16(+0.31%)
Aug 23, 2004 51.30 51.84 51.24 51.35 1,245,600 -0.06(-0.12%)
Aug 20, 2004 51.11 51.44 50.78 51.41 945,100 +0.21(+0.41%)
Aug 19, 2004 51.05 51.31 50.91 51.20 1,136,800 -0.06(-0.12%)
Aug 18, 2004 51.20 51.28 50.90 51.26 1,651,500 -0.18(-0.35%)
Aug 17, 2004 51.55 51.72 51.29 51.44 1,191,700 -0.04(-0.08%)
Aug 16, 2004 51.15 51.92 51.13 51.48 1,546,300 +0.43(+0.84%)
Aug 13, 2004 50.81 51.18 50.75 51.05 1,139,400 +0.25(+0.49%)
Aug 12, 2004 51.15 51.77 50.58 50.80 1,834,100 -1.12(-2.16%)
Aug 11, 2004 51.85 52.31 51.59 51.92 1,276,700 -0.08(-0.15%)
Aug 10, 2004 51.70 52.05 51.62 52.00 1,290,400 +0.31(+0.60%)
Aug 09, 2004 52.10 52.30 51.61 51.69 1,239,500 -0.20(-0.39%)
Aug 06, 2004 52.90 53.05 51.73 51.89 1,514,600 -1.16(-2.19%)
Aug 05, 2004 53.25 53.46 53.05 53.05 1,518,300 -0.31(-0.58%)
Aug 04, 2004 53.00 53.53 52.91 53.36 946,500 +0.36(+0.68%)
Aug 03, 2004 53.50 53.50 52.88 53.00 1,217,100 -0.69(-1.29%)
Aug 02, 2004 52.60 53.87 52.54 53.69 2,288,100 +1.09(+2.07%)
Jul 30, 2004 53.20 53.35 52.40 52.60 1,324,900 -0.15(-0.28%)
Jul 29, 2004 53.71 54.20 52.63 52.75 1,943,300 -0.95(-1.77%)
Jul 28, 2004 52.90 53.89 52.89 53.70 1,179,400 +0.43(+0.81%)
Jul 27, 2004 53.05 53.43 52.55 53.27 957,900 +0.06(+0.11%)
Jul 26, 2004 53.25 53.40 52.95 53.21 1,187,600 -0.08(-0.15%)
Jul 23, 2004 53.30 53.78 52.82 53.29 1,058,100 -0.11(-0.21%)
Jul 22, 2004 54.25 54.45 53.35 53.40 2,261,500 -1.10(-2.02%)
Jul 21, 2004 54.70 55.05 54.12 54.50 1,552,700 +0.06(+0.11%)
Jul 20, 2004 53.89 54.55 53.75 54.44 1,337,300 +0.56(+1.04%)
Jul 19, 2004 54.00 54.30 53.77 53.88 866,600 +0.10(+0.19%)
Jul 16, 2004 53.80 54.07 53.45 53.78 1,080,600 +0.39(+0.73%)
Jul 15, 2004 53.40 53.89 53.13 53.39 1,034,900 -0.16(-0.30%)
Jul 14, 2004 54.05 54.24 53.45 53.55 1,942,000 -0.49(-0.91%)
Jul 13, 2004 54.55 54.60 53.89 54.04 1,500,600 -0.65(-1.19%)
Jul 12, 2004 54.50 54.76 54.31 54.69 1,239,700 +0.19(+0.35%)
Jul 09, 2004 54.49 54.71 54.22 54.50 1,627,600 +0.44(+0.81%)
Jul 08, 2004 53.85 54.31 53.80 54.06 1,691,000 -0.09(-0.17%)
Jul 07, 2004 53.40 54.15 53.29 54.15 1,603,900 +0.70(+1.31%)
Jul 06, 2004 52.95 53.57 52.93 53.45 1,280,800 +0.21(+0.39%)
Jul 02, 2004 53.60 53.63 52.96 53.24 1,004,500 -0.45(-0.84%)
Jul 01, 2004 53.60 53.77 53.31 53.69 1,446,300 -0.01(-0.02%)
Jun 30, 2004 53.15 53.95 53.15 53.70 1,339,700 +0.25(+0.47%)
Jun 29, 2004 52.66 53.74 52.54 53.45 1,253,500 +0.65(+1.23%)
Jun 28, 2004 53.00 53.35 52.65 52.80 1,687,600 -0.22(-0.41%)
Jun 25, 2004 52.90 53.09 52.76 53.02 1,635,300 +0.02(+0.04%)
Jun 24, 2004 53.03 53.25 52.83 53.00 1,259,300 -0.18(-0.34%)
Jun 23, 2004 52.50 53.34 52.47 53.18 1,164,100 +0.58(+1.10%)
Jun 22, 2004 52.38 52.99 52.31 52.60 1,290,800 +0.08(+0.15%)
Jun 21, 2004 53.05 53.05 52.44 52.52 590,800 -0.53(-1.01%)
Jun 18, 2004 52.73 53.15 52.65 53.05 1,259,400 +0.34(+0.64%)
Jun 17, 2004 53.09 53.09 52.51 52.72 891,000 -0.37(-0.70%)
Jun 16, 2004 52.44 53.16 52.44 53.09 735,600 +0.62(+1.18%)
Jun 15, 2004 52.61 52.72 52.27 52.47 568,000 -0.02(-0.03%)
Jun 14, 2004 52.48 52.88 52.34 52.48 609,200 -0.16(-0.31%)
Jun 10, 2004 52.70 52.70 52.38 52.65 592,300 +0.21(+0.40%)
Jun 09, 2004 52.50 53.05 52.44 52.44 852,100 -0.12(-0.24%)
Jun 08, 2004 52.42 52.56 52.19 52.56 876,200 +0.06(+0.12%)
Jun 07, 2004 52.00 52.50 51.95 52.50 616,400 +0.51(+0.98%)
Jun 04, 2004 52.01 52.20 51.81 51.99 484,300 +0.04(+0.08%)
Jun 03, 2004 52.20 52.20 51.85 51.95 697,100 -0.18(-0.35%)
Jun 02, 2004 51.67 52.31 51.67 52.13 725,100 +0.46(+0.89%)
Jun 01, 2004 51.48 51.84 51.13 51.67 746,200 +0.11(+0.21%)
May 28, 2004 52.00 52.00 51.47 51.56 715,900 -0.44(-0.84%)
May 27, 2004 51.19 52.00 51.19 52.00 829,000 +0.88(+1.71%)
May 26, 2004 51.08 51.42 50.92 51.12 932,000 -0.12(-0.23%)
May 25, 2004 49.92 51.38 49.91 51.24 1,048,800 +1.13(+2.27%)
May 24, 2004 50.19 50.61 49.60 50.11 829,900 +0.09(+0.17%)
May 21, 2004 49.94 50.20 49.84 50.02 867,200 +0.30(+0.60%)
May 20, 2004 49.55 49.79 49.19 49.73 768,200 -0.17(-0.35%)
May 19, 2004 50.20 50.55 49.85 49.90 716,300 -0.07(-0.13%)
May 18, 2004 49.57 50.08 49.23 49.97 841,800 +0.50(+1.00%)
May 17, 2004 49.75 49.78 49.30 49.47 792,700 -0.38(-0.76%)
May 14, 2004 49.94 50.23 49.59 49.85 847,000 -0.09(-0.17%)
May 13, 2004 49.70 50.16 49.67 49.94 914,300 +0.45(+0.91%)
May 12, 2004 49.23 49.58 48.75 49.48 1,019,500 +0.76(+1.56%)
May 11, 2004 49.25 49.28 48.51 48.73 861,500 -0.52(-1.07%)
May 10, 2004 49.73 49.78 48.99 49.25 695,300 -0.69(-1.37%)
May 07, 2004 49.92 50.15 49.82 49.94 598,700 -0.11(-0.23%)
May 06, 2004 50.98 51.00 50.05 50.05 896,700 -0.05(-0.10%)
May 05, 2004 49.80 50.43 49.75 50.10 694,900 +0.30(+0.61%)
May 04, 2004 50.01 50.01 49.05 49.80 1,055,200 -0.18(-0.36%)
May 03, 2004 49.63 50.12 49.59 49.98 793,500 +0.35(+0.71%)
Apr 30, 2004 49.33 49.80 49.25 49.62 719,800 +0.22(+0.45%)
Apr 29, 2004 49.58 49.78 49.30 49.41 548,100 +0.20(+0.42%)
Apr 28, 2004 49.69 49.70 49.20 49.20 698,500 -0.55(-1.12%)
Apr 27, 2004 49.53 50.03 49.53 49.76 1,026,100 +0.19(+0.38%)
Apr 26, 2004 49.82 49.87 49.55 49.56 627,800 -0.26(-0.51%)
Apr 23, 2004 50.17 50.26 49.52 49.82 697,800 -0.43(-0.86%)
Apr 22, 2004 49.00 50.25 48.89 50.25 1,338,800 +1.17(+2.38%)
Apr 21, 2004 49.00 49.14 48.45 49.08 835,700 +0.23(+0.47%)
Apr 20, 2004 49.62 49.87 48.85 48.85 762,600 -0.65(-1.31%)
Apr 19, 2004 49.75 49.98 49.42 49.50 752,900 -0.88(-1.74%)
Apr 16, 2004 50.35 50.46 50.10 50.38 512,800 +0.24(+0.48%)
Apr 15, 2004 50.45 50.62 49.85 50.13 521,200 -0.24(-0.48%)
Apr 14, 2004 50.15 50.50 50.15 50.38 409,800 +0.13(+0.27%)
Apr 13, 2004 50.61 50.76 50.11 50.24 512,900 -0.18(-0.36%)
Apr 12, 2004 50.34 50.74 50.34 50.42 402,200 +0.12(+0.25%)
Apr 08, 2004 50.65 50.72 50.28 50.30 544,700 -0.12(-0.24%)
Apr 07, 2004 50.60 50.91 50.41 50.41 889,000 -0.23(-0.46%)
Apr 06, 2004 50.33 50.72 49.97 50.65 681,000 +0.14(+0.29%)
Apr 05, 2004 49.62 50.52 49.52 50.51 693,000 +0.85(+1.70%)
Apr 02, 2004 49.42 50.00 49.26 49.66 602,100 +0.48(+0.98%)
Apr 01, 2004 49.23 49.60 49.05 49.18 541,100 -0.03(-0.06%)
Mar 31, 2004 48.77 49.40 48.56 49.21 562,100 +0.38(+0.79%)
Mar 30, 2004 48.33 48.89 48.32 48.83 825,800 +0.43(+0.88%)
Mar 29, 2004 48.50 48.63 48.33 48.40 520,500 -0.09(-0.20%)
Mar 26, 2004 48.30 48.68 48.30 48.49 629,600 +0.02(+0.03%)
Mar 25, 2004 48.63 48.88 48.48 48.48 800,300 -0.16(-0.32%)
Mar 24, 2004 48.66 48.71 48.00 48.63 871,500 +0.02(+0.04%)
Mar 23, 2004 48.65 49.14 48.52 48.62 536,300 -0.12(-0.25%)
Mar 22, 2004 47.80 48.73 47.80 48.73 911,000 +0.52(+1.07%)
Mar 19, 2004 48.43 48.77 48.22 48.22 854,600 -0.20(-0.42%)
Mar 18, 2004 48.48 48.75 48.34 48.42 909,400 +0.08(+0.18%)
Mar 17, 2004 48.30 48.41 48.11 48.34 693,200 +0.07(+0.13%)
Mar 16, 2004 48.55 48.62 47.82 48.27 1,073,100 -0.27(-0.57%)
Mar 15, 2004 48.10 48.77 48.03 48.55 814,200 +0.32(+0.67%)
Mar 12, 2004 48.17 48.50 47.90 48.23 1,229,200 -0.07(-0.16%)
Mar 11, 2004 48.75 48.91 48.28 48.30 1,260,700 -0.66(-1.34%)
Mar 10, 2004 48.90 49.09 48.52 48.95 1,141,000 +0.38(+0.78%)
Mar 09, 2004 48.27 48.70 48.02 48.58 1,086,200 +0.19(+0.38%)
Mar 08, 2004 48.88 49.29 48.39 48.39 789,700 -0.52(-1.07%)
Mar 05, 2004 48.38 49.17 48.38 48.91 886,200 +0.06(+0.13%)
Mar 04, 2004 49.72 49.83 48.49 48.85 1,586,300 -0.90(-1.81%)
Mar 03, 2004 49.85 49.98 49.51 49.75 1,120,400 -0.16(-0.31%)
Mar 02, 2004 50.98 51.12 49.88 49.91 1,020,500 -1.18(-2.31%)
Mar 01, 2004 50.92 51.40 50.92 51.09 643,900 +0.53(+1.05%)
Feb 27, 2004 50.72 51.25 50.55 50.55 803,600 -0.16(-0.33%)
Feb 26, 2004 50.76 50.77 50.50 50.72 950,200 -0.26(-0.51%)
Feb 25, 2004 49.90 51.23 49.90 50.98 1,028,200 +0.81(+1.61%)
Feb 24, 2004 50.75 51.10 49.50 50.17 1,322,000 -0.80(-1.57%)
Feb 23, 2004 52.00 52.13 50.23 50.97 1,106,600 -1.14(-2.19%)
Feb 20, 2004 52.45 52.58 51.92 52.11 711,000 +0.01(+0.02%)
Feb 19, 2004 51.90 52.45 51.86 52.10 610,900 +0.21(+0.40%)
Feb 18, 2004 52.17 52.49 51.89 51.89 827,600 -0.21(-0.41%)
Feb 17, 2004 51.62 52.22 51.62 52.10 679,200 +0.28(+0.54%)
Feb 13, 2004 51.83 52.12 51.73 51.83 737,600 +0.00(+0.00%)
Feb 12, 2004 51.97 52.00 51.58 51.83 661,800 -0.14(-0.27%)
Feb 11, 2004 51.58 52.12 51.30 51.97 1,075,400 +0.43(+0.83%)
Feb 10, 2004 51.15 51.70 50.84 51.53 847,500 +0.24(+0.48%)
Feb 09, 2004 51.31 51.41 50.76 51.29 744,300 -0.02(-0.04%)
Feb 06, 2004 50.67 51.42 50.67 51.31 935,300 +0.76(+1.49%)
Feb 05, 2004 49.62 50.72 49.62 50.55 1,059,700 +1.01(+2.03%)
Feb 04, 2004 49.00 50.23 49.00 49.55 1,151,100 +0.55(+1.12%)
Feb 03, 2004 49.33 49.43 48.78 49.00 844,800 -0.09(-0.19%)
Feb 02, 2004 48.65 50.13 48.60 49.09 1,158,600 +0.74(+1.53%)
Jan 30, 2004 49.23 49.27 48.17 48.35 1,059,900 -1.00(-2.02%)
Jan 29, 2004 49.48 49.60 49.20 49.35 1,016,800 -0.08(-0.16%)
Jan 28, 2004 50.03 50.17 49.35 49.43 540,100 -0.60(-1.21%)
Jan 27, 2004 50.47 50.47 49.77 50.03 608,300 -0.51(-1.00%)
Jan 26, 2004 49.81 50.72 49.71 50.54 880,100 +0.73(+1.47%)
Jan 23, 2004 50.24 50.31 49.58 49.81 486,000 -0.35(-0.70%)
Jan 22, 2004 50.45 50.45 49.99 50.16 667,200 -0.20(-0.40%)
Jan 21, 2004 50.00 50.49 49.61 50.36 712,000 +0.36(+0.72%)
Jan 20, 2004 50.15 50.35 49.81 50.00 1,332,200 -0.15(-0.29%)
Jan 16, 2004 49.48 50.15 49.40 50.15 1,255,000 +0.78(+1.58%)
Jan 15, 2004 49.38 49.96 49.21 49.37 912,700 -0.01(-0.02%)
Jan 14, 2004 48.94 49.47 48.87 49.38 930,500 +0.60(+1.23%)
Jan 13, 2004 48.50 48.95 48.45 48.77 830,500 +0.27(+0.57%)
Jan 12, 2004 48.55 48.56 48.30 48.50 1,051,700 +0.05(+0.10%)
Jan 09, 2004 48.19 48.83 48.00 48.45 1,026,700 +0.01(+0.02%)
Jan 08, 2004 48.24 48.77 48.16 48.44 646,500 +0.18(+0.37%)
Jan 07, 2004 47.80 48.54 47.65 48.26 949,300 +0.45(+0.95%)
Jan 06, 2004 47.55 47.89 47.52 47.80 763,600 +0.26(+0.55%)
Jan 05, 2004 47.25 47.55 46.91 47.55 975,500 +0.20(+0.43%)
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.