Northrop Grumman (NY: NOC )

461.81 -2.86 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 189.46 188.81 188.81 188.81 550,600 -1.27(-0.67%)
Dec 30, 2015 191.40 191.87 189.81 190.08 470,816 -1.40(-0.73%)
Dec 29, 2015 190.82 191.82 190.56 191.48 615,076 +1.50(+0.79%)
Dec 28, 2015 189.94 190.28 188.64 189.98 419,082 -0.13(-0.07%)
Dec 24, 2015 189.40 190.11 190.11 190.11 230,200 +0.11(+0.06%)
Dec 23, 2015 190.41 190.41 189.36 190.00 490,396 +0.63(+0.33%)
Dec 22, 2015 189.92 190.67 187.70 189.37 876,556 +0.36(+0.19%)
Dec 21, 2015 186.00 189.07 185.50 189.01 1,368,102 +4.15(+2.24%)
Dec 18, 2015 187.51 187.51 184.41 184.86 2,907,978 -3.45(-1.83%)
Dec 17, 2015 189.91 190.50 188.29 188.31 2,444,722 -1.44(-0.76%)
Dec 16, 2015 189.79 190.99 187.31 189.75 1,418,814 +1.91(+1.02%)
Dec 15, 2015 188.03 189.75 187.61 187.84 1,934,436 +0.77(+0.41%)
Dec 14, 2015 186.62 188.50 185.24 187.07 1,257,598 +1.05(+0.56%)
Dec 11, 2015 185.60 187.11 185.06 186.02 1,594,205 -1.44(-0.77%)
Dec 10, 2015 186.73 188.24 186.68 187.46 1,568,371 +0.91(+0.49%)
Dec 09, 2015 187.16 188.57 185.08 186.55 1,385,992 -1.45(-0.77%)
Dec 08, 2015 186.56 188.92 185.96 188.00 1,212,458 +0.01(+0.01%)
Dec 07, 2015 187.97 188.44 186.77 187.99 707,145 +0.04(+0.02%)
Dec 04, 2015 183.48 188.20 183.39 187.95 891,956 +4.89(+2.67%)
Dec 03, 2015 185.97 186.38 182.01 183.06 1,186,656 -2.63(-1.42%)
Dec 02, 2015 186.92 187.82 185.42 185.69 750,071 -1.62(-0.86%)
Dec 01, 2015 187.09 189.37 186.60 187.31 1,036,023 +0.95(+0.51%)
Nov 30, 2015 188.92 188.93 185.95 186.36 1,528,931 -2.05(-1.09%)
Nov 27, 2015 188.07 188.95 186.58 188.41 456,310 +0.64(+0.34%)
Nov 25, 2015 187.76 187.77 187.77 187.77 886,900 -0.23(-0.12%)
Nov 24, 2015 186.80 188.61 186.18 188.00 1,025,908 +0.17(+0.09%)
Nov 23, 2015 189.50 190.00 187.77 187.83 889,415 -1.65(-0.87%)
Nov 20, 2015 189.36 190.15 188.84 189.48 1,243,406 +1.22(+0.65%)
Nov 19, 2015 188.92 189.44 187.18 188.26 1,030,648 +0.12(+0.06%)
Nov 18, 2015 186.45 188.48 186.28 188.14 845,110 +2.00(+1.07%)
Nov 17, 2015 188.00 188.00 185.11 186.14 1,325,488 -0.47(-0.25%)
Nov 16, 2015 179.90 186.73 179.40 186.61 1,780,666 +7.79(+4.36%)
Nov 13, 2015 179.47 181.38 178.60 178.82 960,104 -1.49(-0.83%)
Nov 12, 2015 181.29 182.15 179.90 180.31 929,140 -1.39(-0.76%)
Nov 11, 2015 181.69 182.89 181.40 181.70 856,516 +0.21(+0.12%)
Nov 10, 2015 181.04 182.58 180.02 181.49 928,121 -0.17(-0.09%)
Nov 09, 2015 183.37 184.20 181.10 181.66 1,105,724 -2.35(-1.28%)
Nov 06, 2015 186.02 186.41 183.12 184.01 1,421,744 -2.41(-1.29%)
Nov 05, 2015 186.42 187.50 185.47 186.42 703,382 +0.25(+0.13%)
Nov 04, 2015 187.29 188.45 185.41 186.17 1,088,720 -0.47(-0.25%)
Nov 03, 2015 189.11 189.32 186.52 186.64 941,425 -2.90(-1.53%)
Nov 02, 2015 188.48 189.83 188.01 189.54 1,110,827 +1.79(+0.95%)
Oct 30, 2015 190.81 190.89 187.75 187.75 1,374,926 -2.32(-1.22%)
Oct 29, 2015 188.67 192.25 188.50 190.07 1,926,887 -0.43(-0.23%)
Oct 28, 2015 191.02 193.99 188.75 190.50 4,034,192 +9.90(+5.48%)
Oct 27, 2015 179.58 181.89 179.58 180.60 1,885,360 +0.31(+0.17%)
Oct 26, 2015 180.04 180.04 178.98 180.29 1,289,797 +0.46(+0.26%)
Oct 23, 2015 180.12 181.00 178.62 179.83 920,441 +0.33(+0.18%)
Oct 22, 2015 175.05 180.35 174.23 179.50 1,286,378 +5.37(+3.08%)
Oct 21, 2015 175.69 176.05 173.87 174.13 762,422 -0.32(-0.18%)
Oct 20, 2015 173.69 175.34 173.19 174.45 804,965 -0.13(-0.07%)
Oct 19, 2015 174.06 174.63 172.87 174.58 602,620 -0.30(-0.17%)
Oct 16, 2015 174.95 175.44 173.62 174.88 1,156,093 +0.82(+0.47%)
Oct 15, 2015 174.52 174.74 172.40 174.06 1,115,521 +0.26(+0.15%)
Oct 14, 2015 176.81 176.93 173.51 173.80 709,278 -3.20(-1.81%)
Oct 13, 2015 176.70 177.91 176.23 177.00 1,015,796 -0.19(-0.11%)
Oct 12, 2015 176.66 177.78 175.39 177.19 1,325,238 +1.44(+0.82%)
Oct 09, 2015 173.64 176.83 173.17 175.75 1,485,421 +2.00(+1.15%)
Oct 08, 2015 170.21 173.80 169.24 173.75 1,139,186 +2.55(+1.49%)
Oct 07, 2015 169.57 171.37 168.81 171.20 1,148,617 +2.79(+1.66%)
Oct 06, 2015 170.35 171.40 168.26 168.41 1,091,650 -1.97(-1.16%)
Oct 05, 2015 169.20 171.26 168.33 170.38 1,218,424 +2.85(+1.70%)
Oct 02, 2015 163.97 167.60 163.20 167.53 1,104,066 +1.81(+1.09%)
Oct 01, 2015 166.00 166.40 162.68 165.72 1,414,602 -0.23(-0.14%)
Sep 30, 2015 165.15 167.26 164.48 165.95 1,248,512 +2.40(+1.47%)
Sep 29, 2015 162.65 163.90 161.81 163.55 784,085 +0.90(+0.55%)
Sep 28, 2015 164.37 165.53 162.50 162.65 1,064,799 -2.92(-1.76%)
Sep 25, 2015 167.81 168.60 164.84 165.57 952,887 -1.21(-0.73%)
Sep 24, 2015 165.92 167.54 163.70 166.78 1,102,584 -0.64(-0.38%)
Sep 23, 2015 167.92 168.34 166.04 167.42 844,837 -0.21(-0.13%)
Sep 22, 2015 167.36 168.43 166.54 167.63 887,484 -2.58(-1.52%)
Sep 21, 2015 169.29 171.53 169.17 170.21 986,042 +1.23(+0.73%)
Sep 18, 2015 168.45 170.80 167.96 168.98 2,347,558 -1.74(-1.02%)
Sep 17, 2015 171.74 173.49 170.33 170.72 1,196,245 -0.24(-0.14%)
Sep 16, 2015 171.77 171.90 169.72 170.96 929,462 +0.63(+0.37%)
Sep 15, 2015 168.23 170.97 167.37 170.33 1,024,477 +2.50(+1.49%)
Sep 14, 2015 168.42 168.83 167.12 167.83 871,729 -0.69(-0.41%)
Sep 11, 2015 165.27 168.58 164.84 168.52 927,650 +2.82(+1.70%)
Sep 10, 2015 165.32 166.84 164.96 165.70 1,046,213 -0.56(-0.34%)
Sep 09, 2015 169.90 170.17 165.91 166.26 761,780 -1.75(-1.04%)
Sep 08, 2015 164.89 168.30 164.89 168.01 1,721,575 +5.71(+3.52%)
Sep 04, 2015 162.93 162.30 162.30 162.30 1,197,900 -2.35(-1.43%)
Sep 03, 2015 164.95 166.91 164.33 164.65 1,055,163 +0.04(+0.02%)
Sep 02, 2015 160.95 164.63 160.47 164.61 1,081,279 +5.24(+3.29%)
Sep 01, 2015 160.75 161.69 158.84 159.37 1,611,054 -4.37(-2.67%)
Aug 31, 2015 165.50 165.83 163.60 163.74 975,497 -1.80(-1.09%)
Aug 28, 2015 166.58 167.43 164.49 165.54 979,209 -1.54(-0.92%)
Aug 27, 2015 165.26 167.95 163.77 167.08 1,168,646 +2.60(+1.58%)
Aug 26, 2015 162.80 164.74 159.14 164.48 1,480,803 +4.79(+3.00%)
Aug 25, 2015 163.66 164.33 159.07 159.69 1,760,561 -0.33(-0.21%)
Aug 24, 2015 152.31 165.91 152.31 160.02 2,293,851 -5.33(-3.22%)
Aug 21, 2015 171.18 171.74 165.26 165.35 1,985,866 -7.24(-4.19%)
Aug 20, 2015 173.95 174.55 172.59 172.59 1,119,102 -3.03(-1.73%)
Aug 19, 2015 174.95 176.83 173.60 175.62 1,024,414 +0.12(+0.07%)
Aug 18, 2015 174.43 175.78 174.34 175.50 727,364 +0.79(+0.45%)
Aug 17, 2015 173.60 174.87 172.35 174.71 685,696 +0.53(+0.30%)
Aug 14, 2015 173.03 174.35 172.26 174.18 719,179 +1.32(+0.76%)
Aug 13, 2015 172.09 173.62 172.00 172.86 625,971 +1.30(+0.76%)
Aug 12, 2015 171.98 172.30 169.61 171.56 1,158,395 -1.71(-0.99%)
Aug 11, 2015 173.27 173.70 172.17 173.27 767,936 -1.98(-1.13%)
Aug 10, 2015 174.14 175.84 173.74 175.25 828,272 +2.60(+1.51%)
Aug 07, 2015 172.72 173.32 171.03 172.65 872,296 -0.22(-0.13%)
Aug 06, 2015 173.94 174.11 171.70 172.87 875,522 -0.81(-0.47%)
Aug 05, 2015 173.05 174.52 172.91 173.68 1,120,858 +1.56(+0.91%)
Aug 04, 2015 172.60 173.21 171.58 172.12 1,392,108 -0.04(-0.02%)
Aug 03, 2015 172.85 173.36 170.67 172.16 1,346,538 -0.85(-0.49%)
Jul 31, 2015 175.85 175.85 172.73 173.01 1,742,339 -2.40(-1.37%)
Jul 30, 2015 172.86 176.02 172.36 175.41 1,656,804 +1.97(+1.14%)
Jul 29, 2015 170.60 176.50 167.18 173.44 3,107,157 +10.10(+6.18%)
Jul 28, 2015 163.41 164.58 162.00 163.34 1,583,896 +0.78(+0.48%)
Jul 27, 2015 163.92 164.25 162.16 162.56 970,453 -2.24(-1.36%)
Jul 24, 2015 165.59 165.98 164.19 164.80 665,470 -0.70(-0.42%)
Jul 23, 2015 166.61 167.59 165.14 165.50 1,222,635 -0.78(-0.47%)
Jul 22, 2015 166.75 167.24 165.75 166.28 905,427 -0.49(-0.29%)
Jul 21, 2015 169.11 169.47 165.98 166.77 833,758 -3.06(-1.80%)
Jul 20, 2015 169.54 170.35 168.98 169.83 877,764 +0.84(+0.50%)
Jul 17, 2015 169.21 169.97 168.31 168.99 792,086 -0.87(-0.51%)
Jul 16, 2015 169.32 170.07 168.47 169.86 876,956 +1.27(+0.75%)
Jul 15, 2015 168.21 169.05 167.74 168.59 991,036 +0.10(+0.06%)
Jul 14, 2015 167.16 168.82 167.04 168.49 1,170,096 +1.19(+0.71%)
Jul 13, 2015 167.02 167.62 166.00 167.30 942,862 +1.93(+1.17%)
Jul 10, 2015 164.30 165.95 163.68 165.37 1,167,068 +2.68(+1.65%)
Jul 09, 2015 163.01 164.00 162.55 162.69 1,228,788 +2.03(+1.26%)
Jul 08, 2015 160.22 161.75 160.18 160.66 888,493 -0.73(-0.45%)
Jul 07, 2015 159.83 161.51 158.13 161.39 986,534 +2.14(+1.34%)
Jul 06, 2015 158.35 159.59 158.10 159.25 968,219 -0.25(-0.16%)
Jul 02, 2015 160.66 159.50 159.50 159.50 975,900 -0.60(-0.37%)
Jul 01, 2015 159.64 160.51 159.04 160.10 734,427 +1.47(+0.93%)
Jun 30, 2015 159.99 160.24 158.16 158.63 900,571 -0.05(-0.03%)
Jun 29, 2015 160.80 161.58 158.64 158.68 1,055,372 -3.09(-1.91%)
Jun 26, 2015 162.42 162.84 161.45 161.77 2,037,549 -0.36(-0.22%)
Jun 25, 2015 163.62 164.10 162.01 162.13 891,026 -1.08(-0.66%)
Jun 24, 2015 164.24 164.68 162.89 163.21 869,083 -1.16(-0.71%)
Jun 23, 2015 165.66 166.07 163.73 164.37 1,249,963 -1.10(-0.66%)
Jun 22, 2015 165.79 166.55 165.35 165.47 960,364 +0.42(+0.25%)
Jun 19, 2015 164.50 165.97 164.50 165.05 1,943,466 -0.11(-0.07%)
Jun 18, 2015 163.28 165.92 163.28 165.16 1,150,410 +2.29(+1.41%)
Jun 17, 2015 162.00 163.38 161.12 162.87 831,404 +1.38(+0.85%)
Jun 16, 2015 159.04 163.31 159.04 161.49 871,664 +1.53(+0.96%)
Jun 15, 2015 159.67 160.14 159.00 159.96 924,147 -1.10(-0.68%)
Jun 12, 2015 159.61 161.36 159.10 161.06 1,027,364 +0.29(+0.18%)
Jun 11, 2015 158.82 161.05 158.77 160.77 923,906 +2.21(+1.39%)
Jun 10, 2015 157.84 159.11 156.44 158.56 1,271,383 +1.34(+0.85%)
Jun 09, 2015 156.94 157.78 156.18 157.22 937,944 +0.56(+0.36%)
Jun 08, 2015 157.03 157.65 156.50 156.66 942,745 -0.63(-0.40%)
Jun 05, 2015 157.47 157.78 156.51 157.29 928,705 -0.83(-0.52%)
Jun 04, 2015 158.87 160.35 157.80 158.12 947,769 -2.14(-1.34%)
Jun 03, 2015 160.57 161.44 159.83 160.26 1,189,132 -0.09(-0.06%)
Jun 02, 2015 159.21 161.25 157.44 160.35 1,258,563 +0.41(+0.26%)
Jun 01, 2015 159.09 160.78 158.30 159.94 1,329,728 +0.76(+0.48%)
May 29, 2015 159.90 160.74 158.27 159.18 1,909,160 -1.30(-0.81%)
May 28, 2015 158.00 160.58 157.66 160.48 1,256,126 +1.16(+0.73%)
May 27, 2015 159.37 159.65 158.09 159.32 865,545 +0.85(+0.54%)
May 26, 2015 159.92 159.92 158.05 158.47 861,433 -1.53(-0.96%)
May 22, 2015 160.73 160.00 160.00 160.00 956,700 -1.18(-0.73%)
May 21, 2015 160.25 161.79 160.04 161.18 1,079,949 +1.56(+0.98%)
May 20, 2015 159.43 160.36 158.50 159.62 1,093,919 +0.69(+0.43%)
May 19, 2015 158.00 159.44 157.62 158.93 954,788 +0.91(+0.58%)
May 18, 2015 157.91 158.65 157.49 158.02 704,803 +0.01(+0.01%)
May 15, 2015 157.71 158.87 157.33 158.01 667,775 +0.34(+0.22%)
May 14, 2015 156.59 157.88 156.05 157.67 917,296 +2.45(+1.58%)
May 13, 2015 155.38 156.17 155.11 155.22 823,504 -0.22(-0.14%)
May 12, 2015 155.95 156.00 154.69 155.44 947,716 -0.91(-0.58%)
May 11, 2015 156.25 157.52 156.01 156.35 746,478 +0.04(+0.03%)
May 08, 2015 155.00 156.55 154.75 156.31 934,180 +2.85(+1.86%)
May 07, 2015 153.30 154.14 152.70 153.46 1,075,113 +0.16(+0.10%)
May 06, 2015 154.00 154.68 152.44 153.30 1,262,455 +0.02(+0.01%)
May 05, 2015 155.68 156.49 152.69 153.28 1,244,485 -2.55(-1.64%)
May 04, 2015 156.18 157.43 155.53 155.83 1,029,019 -0.18(-0.12%)
May 01, 2015 154.87 156.06 154.29 156.01 1,136,507 +1.97(+1.28%)
Apr 30, 2015 158.18 158.84 152.78 154.04 2,465,413 -5.10(-3.20%)
Apr 29, 2015 162.05 163.38 158.35 159.14 1,397,336 -1.37(-0.85%)
Apr 28, 2015 160.01 160.95 158.91 160.51 1,132,272 +0.38(+0.24%)
Apr 27, 2015 162.05 162.93 160.03 160.13 1,231,522 -1.65(-1.02%)
Apr 24, 2015 162.50 162.70 161.26 161.78 629,147 -1.05(-0.64%)
Apr 23, 2015 161.53 163.94 161.15 162.83 866,739 +0.75(+0.46%)
Apr 22, 2015 162.37 162.53 160.65 162.08 772,211 -0.41(-0.25%)
Apr 21, 2015 163.72 163.72 162.09 162.49 986,216 -0.20(-0.12%)
Apr 20, 2015 161.18 163.23 160.89 162.69 846,406 +2.53(+1.58%)
Apr 17, 2015 162.20 162.29 159.70 160.16 1,127,236 -3.22(-1.97%)
Apr 16, 2015 162.74 164.19 161.85 163.38 913,618 +0.14(+0.09%)
Apr 15, 2015 163.84 164.43 162.90 163.24 642,011 +0.00(+0.00%)
Apr 14, 2015 163.43 164.37 162.17 163.24 696,223 -0.34(-0.21%)
Apr 13, 2015 165.00 165.93 163.56 163.58 948,882 -1.77(-1.07%)
Apr 10, 2015 164.75 165.95 164.13 165.35 631,419 +0.78(+0.47%)
Apr 09, 2015 163.76 165.21 163.08 164.57 743,514 +0.36(+0.22%)
Apr 08, 2015 162.32 164.88 162.09 164.21 1,021,617 +1.30(+0.80%)
Apr 07, 2015 162.70 164.63 162.61 162.91 961,921 +0.15(+0.09%)
Apr 06, 2015 160.52 163.34 160.37 162.76 1,261,287 +1.13(+0.70%)
Apr 02, 2015 160.67 161.63 161.63 161.63 911,600 +1.08(+0.67%)
Apr 01, 2015 160.09 161.29 158.11 160.55 1,449,797 -0.41(-0.25%)
Mar 31, 2015 161.94 162.87 160.96 160.96 1,176,293 -1.72(-1.06%)
Mar 30, 2015 161.15 163.57 160.78 162.68 1,042,325 +2.20(+1.37%)
Mar 27, 2015 159.14 160.87 158.90 160.48 1,436,545 +1.17(+0.73%)
Mar 26, 2015 158.06 159.92 157.11 159.31 1,158,362 +0.12(+0.08%)
Mar 25, 2015 162.43 162.68 159.18 159.19 1,189,992 -2.90(-1.79%)
Mar 24, 2015 162.06 163.18 161.20 162.09 953,527 -0.63(-0.39%)
Mar 23, 2015 163.01 164.00 162.59 162.72 1,172,363 +0.10(+0.06%)
Mar 20, 2015 162.74 164.08 162.08 162.62 4,394,023 +0.10(+0.06%)
Mar 19, 2015 162.76 163.81 161.72 162.52 1,219,816 -0.32(-0.20%)
Mar 18, 2015 160.63 163.36 159.51 162.84 1,621,366 +1.68(+1.04%)
Mar 17, 2015 160.07 161.45 160.07 161.16 1,124,065 -0.18(-0.11%)
Mar 16, 2015 158.20 161.48 158.20 161.34 1,326,575 +3.78(+2.40%)
Mar 13, 2015 159.39 160.80 156.31 157.56 1,564,780 -2.44(-1.52%)
Mar 12, 2015 158.26 160.04 158.26 160.00 1,488,602 +1.97(+1.25%)
Mar 11, 2015 159.06 159.74 157.96 158.03 1,270,800 -0.31(-0.20%)
Mar 10, 2015 160.01 160.53 158.34 158.34 1,363,128 -2.93(-1.82%)
Mar 09, 2015 159.87 161.95 159.74 161.27 1,266,614 +0.86(+0.54%)
Mar 06, 2015 162.30 162.30 159.61 160.41 1,781,559 -2.87(-1.76%)
Mar 05, 2015 163.76 164.63 162.84 163.28 1,073,959 -0.65(-0.40%)
Mar 04, 2015 163.29 164.20 162.44 163.93 1,226,843 +0.30(+0.18%)
Mar 03, 2015 165.84 166.55 162.74 163.63 2,191,309 -3.47(-2.08%)
Mar 02, 2015 165.61 167.73 165.47 167.10 2,354,150 +1.39(+0.84%)
Feb 27, 2015 166.06 167.56 165.60 165.71 1,264,226 -0.60(-0.36%)
Feb 26, 2015 167.43 168.44 165.78 166.31 1,284,377 -2.34(-1.39%)
Feb 25, 2015 170.31 170.49 167.36 168.65 1,346,968 -1.54(-0.90%)
Feb 24, 2015 169.82 170.80 169.01 170.19 1,192,425 -0.33(-0.19%)
Feb 23, 2015 171.72 172.26 170.35 170.52 1,197,177 -1.68(-0.98%)
Feb 20, 2015 169.62 172.30 169.48 172.20 1,364,179 +2.07(+1.22%)
Feb 19, 2015 167.80 170.19 167.50 170.13 1,045,917 +2.45(+1.46%)
Feb 18, 2015 166.00 167.69 165.65 167.68 1,179,597 +0.08(+0.05%)
Feb 17, 2015 166.59 168.11 166.16 167.60 1,056,050 +0.46(+0.28%)
Feb 13, 2015 167.40 167.14 167.14 167.14 969,200 -0.15(-0.09%)
Feb 12, 2015 167.33 168.01 166.46 167.29 1,245,230 +1.00(+0.60%)
Feb 11, 2015 164.41 167.00 164.26 166.29 1,753,833 +1.40(+0.85%)
Feb 10, 2015 164.79 165.07 163.41 164.89 1,265,710 +1.92(+1.18%)
Feb 09, 2015 161.78 164.29 161.06 162.97 1,665,467 +0.73(+0.45%)
Feb 06, 2015 164.22 164.22 161.74 162.24 1,053,664 -0.79(-0.48%)
Feb 05, 2015 163.27 164.00 161.92 163.03 1,092,760 +1.19(+0.74%)
Feb 04, 2015 160.19 163.24 160.03 161.84 1,627,830 +1.36(+0.85%)
Feb 03, 2015 158.48 161.72 157.70 160.48 2,038,093 +1.29(+0.81%)
Feb 02, 2015 157.29 159.61 154.69 159.19 1,464,576 +2.24(+1.43%)
Jan 30, 2015 156.31 159.20 155.94 156.95 2,361,945 -0.98(-0.62%)
Jan 29, 2015 153.71 158.15 153.71 157.93 2,239,523 +5.77(+3.79%)
Jan 28, 2015 154.19 155.50 152.04 152.16 2,019,771 -0.78(-0.51%)
Jan 27, 2015 153.80 154.87 152.86 152.94 1,444,865 -2.60(-1.67%)
Jan 26, 2015 156.35 156.41 154.40 155.54 1,089,297 -0.65(-0.42%)
Jan 23, 2015 156.40 157.30 155.65 156.19 995,810 -0.31(-0.20%)
Jan 22, 2015 155.00 157.22 154.01 156.50 1,128,715 +2.26(+1.47%)
Jan 21, 2015 152.81 155.18 152.43 154.24 1,456,077 +0.51(+0.33%)
Jan 20, 2015 154.67 154.99 151.27 153.73 1,095,934 +0.40(+0.26%)
Jan 16, 2015 152.21 153.50 151.39 153.33 1,166,742 +1.02(+0.67%)
Jan 15, 2015 152.60 153.56 151.12 152.31 1,454,258 +0.20(+0.13%)
Jan 14, 2015 150.71 152.47 149.05 152.11 1,401,790 +0.11(+0.07%)
Jan 13, 2015 153.03 154.98 150.96 152.00 1,490,157 +0.03(+0.02%)
Jan 12, 2015 152.79 153.59 150.79 151.97 1,588,949 -0.77(-0.50%)
Jan 09, 2015 152.45 153.64 151.80 152.74 1,891,157 +0.57(+0.37%)
Jan 08, 2015 149.84 153.14 149.81 152.17 3,467,860 +3.45(+2.32%)
Jan 07, 2015 145.05 148.83 144.88 148.72 2,369,921 +4.56(+3.16%)
Jan 06, 2015 143.46 146.00 141.58 144.16 3,121,249 +0.79(+0.55%)
Jan 05, 2015 145.45 146.47 142.45 143.37 5,765,577 -3.09(-2.11%)
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.