Northrop Grumman (NY: NOC )

480.17 +2.81 (+0.59%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 166.13 165.56 165.56 165.56 627,912 -1.11(-0.67%)
Dec 30, 2015 167.83 168.24 166.44 166.68 536,926 -1.23(-0.73%)
Dec 29, 2015 167.32 168.20 167.09 167.90 701,442 +1.32(+0.79%)
Dec 28, 2015 166.55 166.85 165.41 166.59 477,927 -0.11(-0.07%)
Dec 24, 2015 166.08 166.70 166.70 166.70 262,523 +0.10(+0.06%)
Dec 23, 2015 166.97 166.97 166.04 166.61 559,255 +0.55(+0.33%)
Dec 22, 2015 166.54 167.19 164.59 166.05 999,638 +0.31(+0.19%)
Dec 21, 2015 163.10 165.79 162.66 165.74 1,560,205 +3.64(+2.24%)
Dec 18, 2015 164.42 164.42 161.70 162.10 3,316,304 -3.03(-1.83%)
Dec 17, 2015 166.53 167.04 165.11 165.12 2,787,999 -1.26(-0.76%)
Dec 16, 2015 166.42 167.47 164.25 166.39 1,618,038 +1.68(+1.02%)
Dec 15, 2015 164.88 166.39 164.51 164.71 2,206,061 +0.67(+0.41%)
Dec 14, 2015 163.64 165.29 162.43 164.04 1,434,184 +0.92(+0.56%)
Dec 11, 2015 162.75 164.07 162.27 163.12 1,818,056 -1.26(-0.77%)
Dec 10, 2015 163.74 165.06 163.69 164.38 1,788,595 +0.80(+0.49%)
Dec 09, 2015 164.12 165.35 162.29 163.58 1,580,607 -1.27(-0.77%)
Dec 08, 2015 163.59 165.66 163.06 164.85 1,382,706 +0.01(+0.01%)
Dec 07, 2015 164.83 165.24 163.77 164.84 806,439 +0.03(+0.02%)
Dec 04, 2015 160.89 165.03 160.81 164.81 1,017,200 +4.29(+2.67%)
Dec 03, 2015 163.07 163.43 159.60 160.52 1,353,281 -2.31(-1.42%)
Dec 02, 2015 163.91 164.69 162.59 162.83 855,392 -1.42(-0.86%)
Dec 01, 2015 164.05 166.05 163.62 164.25 1,181,497 +0.83(+0.51%)
Nov 30, 2015 165.66 165.67 163.06 163.41 1,743,617 -1.80(-1.09%)
Nov 27, 2015 164.91 165.69 163.61 165.21 520,383 +0.56(+0.34%)
Nov 25, 2015 164.64 164.65 164.65 164.65 1,011,434 +0.50(+0.30%)
Nov 24, 2015 163.10 164.68 162.56 164.15 1,174,961 +0.15(+0.09%)
Nov 23, 2015 165.46 165.90 163.95 164.00 1,018,637 -1.44(-0.87%)
Nov 20, 2015 165.34 166.03 164.89 165.44 1,424,059 +1.07(+0.65%)
Nov 19, 2015 164.95 165.41 163.44 164.38 1,180,390 +0.10(+0.06%)
Nov 18, 2015 162.80 164.57 162.65 164.27 967,895 +1.75(+1.07%)
Nov 17, 2015 164.15 164.15 161.63 162.53 1,518,067 -0.41(-0.25%)
Nov 16, 2015 157.08 163.04 156.64 162.94 2,039,377 +6.80(+4.36%)
Nov 13, 2015 156.70 158.37 155.94 156.13 1,099,596 -1.30(-0.83%)
Nov 12, 2015 158.29 159.04 157.08 157.44 1,064,134 -1.21(-0.77%)
Nov 11, 2015 158.64 159.69 158.39 158.65 980,958 +0.18(+0.12%)
Nov 10, 2015 158.07 159.41 157.18 158.47 1,062,967 -0.15(-0.09%)
Nov 09, 2015 160.11 160.83 158.13 158.62 1,266,374 -2.05(-1.28%)
Nov 06, 2015 162.42 162.76 159.89 160.67 1,628,308 -2.10(-1.29%)
Nov 05, 2015 162.77 163.71 161.94 162.77 805,575 +0.22(+0.13%)
Nov 04, 2015 163.53 164.54 161.89 162.55 1,246,899 -0.41(-0.25%)
Nov 03, 2015 165.12 165.30 162.86 162.96 1,078,204 -2.53(-1.53%)
Nov 02, 2015 164.57 165.75 164.16 165.50 1,272,218 +1.56(+0.95%)
Oct 30, 2015 166.60 166.67 163.93 163.93 1,574,688 -2.03(-1.22%)
Oct 29, 2015 164.74 167.86 164.59 165.96 2,206,843 -0.38(-0.23%)
Oct 28, 2015 166.79 169.38 164.81 166.33 4,620,317 +8.65(+5.48%)
Oct 27, 2015 156.80 158.82 156.80 157.69 2,159,282 +0.27(+0.17%)
Oct 26, 2015 157.20 157.20 156.28 157.42 1,477,190 +0.40(+0.26%)
Oct 23, 2015 157.27 158.04 155.96 157.02 1,054,171 +0.29(+0.18%)
Oct 22, 2015 152.84 157.47 152.13 156.73 1,473,275 +4.69(+3.08%)
Oct 21, 2015 153.40 153.72 151.81 152.04 873,193 -0.28(-0.18%)
Oct 20, 2015 151.66 153.10 151.22 152.32 921,917 -0.11(-0.07%)
Oct 19, 2015 151.98 152.48 150.94 152.43 690,174 -0.26(-0.17%)
Oct 16, 2015 152.76 153.18 151.59 152.69 1,324,061 +0.72(+0.47%)
Oct 15, 2015 152.38 152.57 150.53 151.98 1,277,594 +0.23(+0.15%)
Oct 14, 2015 154.38 154.49 151.50 151.75 812,328 -2.79(-1.81%)
Oct 13, 2015 154.28 155.34 153.87 154.55 1,163,380 -0.17(-0.11%)
Oct 12, 2015 154.25 155.23 153.14 154.71 1,517,781 +1.26(+0.82%)
Oct 09, 2015 151.61 154.40 151.20 153.46 1,701,236 +1.75(+1.15%)
Oct 08, 2015 148.62 151.75 147.77 151.71 1,304,697 +2.23(+1.49%)
Oct 07, 2015 148.06 149.63 147.40 149.48 1,315,498 +2.44(+1.66%)
Oct 06, 2015 148.74 149.66 146.91 147.05 1,250,255 -1.72(-1.16%)
Oct 05, 2015 147.74 149.53 146.97 148.77 1,395,448 +2.49(+1.70%)
Oct 02, 2015 143.17 146.34 142.50 146.28 1,264,475 +1.58(+1.09%)
Oct 01, 2015 144.94 145.29 142.04 144.70 1,620,128 -0.20(-0.14%)
Sep 30, 2015 144.20 146.04 143.61 144.90 1,429,907 +2.10(+1.47%)
Sep 29, 2015 142.02 143.11 141.28 142.80 898,004 +0.78(+0.55%)
Sep 28, 2015 143.52 144.53 141.89 142.02 1,219,503 -2.55(-1.76%)
Sep 25, 2015 146.52 147.21 143.93 144.57 1,091,331 -1.06(-0.73%)
Sep 24, 2015 144.87 146.29 142.93 145.62 1,262,777 -0.56(-0.38%)
Sep 23, 2015 146.62 146.99 144.98 146.18 967,582 -0.18(-0.13%)
Sep 22, 2015 146.13 147.06 145.41 146.37 1,016,426 -2.25(-1.52%)
Sep 21, 2015 147.81 149.77 147.71 148.62 1,129,303 +1.07(+0.73%)
Sep 18, 2015 147.08 149.13 146.65 147.54 2,688,633 -1.52(-1.02%)
Sep 17, 2015 149.95 151.48 148.72 149.06 1,370,046 -0.21(-0.14%)
Sep 16, 2015 149.98 150.09 148.19 149.27 1,064,503 +0.55(+0.37%)
Sep 15, 2015 146.89 149.28 146.13 148.72 1,173,322 +2.18(+1.49%)
Sep 14, 2015 147.06 147.41 145.92 146.54 998,382 -0.60(-0.41%)
Sep 11, 2015 144.30 147.19 143.93 147.14 1,062,427 +2.46(+1.70%)
Sep 10, 2015 144.35 145.68 144.03 144.68 1,198,216 -0.49(-0.34%)
Sep 09, 2015 148.35 148.58 144.86 145.17 872,458 -1.53(-1.04%)
Sep 08, 2015 143.97 146.95 143.97 146.70 1,971,701 +4.99(+3.52%)
Sep 04, 2015 142.26 141.71 141.71 141.71 1,371,942 -2.05(-1.43%)
Sep 03, 2015 144.03 145.74 143.48 143.76 1,208,467 +0.03(+0.02%)
Sep 02, 2015 140.53 143.75 140.11 143.73 1,238,377 +4.58(+3.29%)
Sep 01, 2015 140.36 141.18 138.69 139.15 1,845,123 -3.81(-2.67%)
Aug 31, 2015 144.50 144.79 142.85 142.97 1,117,226 -1.57(-1.09%)
Aug 28, 2015 145.45 146.19 143.62 144.54 1,121,477 -1.34(-0.92%)
Aug 27, 2015 144.29 146.64 142.99 145.88 1,338,437 +2.97(+2.08%)
Aug 26, 2015 141.46 143.14 138.27 142.92 1,704,237 +4.16(+3.00%)
Aug 25, 2015 142.20 142.78 138.22 138.75 2,026,206 -0.29(-0.21%)
Aug 24, 2015 132.34 144.16 132.34 139.04 2,639,963 -4.63(-3.22%)
Aug 21, 2015 148.74 149.22 143.59 143.67 2,285,507 -6.29(-4.20%)
Aug 20, 2015 151.14 151.67 149.96 149.96 1,287,960 -2.63(-1.72%)
Aug 19, 2015 152.01 153.65 150.84 152.59 1,178,984 +0.10(+0.07%)
Aug 18, 2015 151.56 152.73 151.48 152.49 837,113 +0.69(+0.45%)
Aug 17, 2015 150.84 151.94 149.75 151.81 789,158 +0.46(+0.30%)
Aug 14, 2015 150.34 151.49 149.68 151.34 827,693 +1.15(+0.76%)
Aug 13, 2015 149.53 150.86 149.45 150.20 720,421 +1.13(+0.76%)
Aug 12, 2015 149.43 149.71 147.37 149.07 1,333,181 -1.48(-0.99%)
Aug 11, 2015 150.55 150.93 149.60 150.55 883,807 -1.72(-1.13%)
Aug 10, 2015 151.31 152.79 150.96 152.27 953,247 +2.26(+1.51%)
Aug 07, 2015 150.08 150.60 148.61 150.01 1,003,914 -0.19(-0.13%)
Aug 06, 2015 151.14 151.28 149.19 150.21 1,007,626 -0.70(-0.47%)
Aug 05, 2015 150.36 151.64 150.24 150.91 1,289,981 +1.36(+0.91%)
Aug 04, 2015 149.97 150.50 149.09 149.55 1,602,159 -0.03(-0.02%)
Aug 03, 2015 150.19 150.63 148.29 149.59 1,549,713 -0.74(-0.49%)
Jul 31, 2015 152.79 152.79 150.08 150.33 2,005,235 -2.09(-1.37%)
Jul 30, 2015 150.20 152.94 149.76 152.41 1,906,794 +1.71(+1.14%)
Jul 29, 2015 148.23 153.36 145.26 150.70 3,575,986 +8.78(+6.18%)
Jul 28, 2015 141.99 143.00 140.76 141.93 1,822,885 +0.68(+0.48%)
Jul 27, 2015 142.43 142.72 140.90 141.25 1,116,881 -1.95(-1.36%)
Jul 24, 2015 143.88 144.22 142.66 143.19 765,880 -0.61(-0.42%)
Jul 23, 2015 144.77 145.62 143.49 143.80 1,407,114 -0.68(-0.47%)
Jul 22, 2015 144.89 145.31 144.02 144.48 1,042,044 -0.43(-0.29%)
Jul 21, 2015 146.94 147.25 144.22 144.91 959,561 -2.66(-1.80%)
Jul 20, 2015 147.31 148.02 146.83 147.56 1,010,207 +0.73(+0.50%)
Jul 17, 2015 147.03 147.69 146.24 146.84 911,601 -0.75(-0.51%)
Jul 16, 2015 147.12 147.77 146.38 147.59 1,009,277 +1.10(+0.75%)
Jul 15, 2015 146.16 146.89 145.75 146.49 1,140,570 +0.09(+0.06%)
Jul 14, 2015 145.24 146.69 145.14 146.40 1,346,648 +1.03(+0.71%)
Jul 13, 2015 145.12 145.64 144.24 145.37 1,085,127 +1.68(+1.17%)
Jul 10, 2015 142.76 144.19 142.22 143.69 1,343,163 +2.33(+1.65%)
Jul 09, 2015 141.64 142.50 141.24 141.36 1,414,196 +1.76(+1.26%)
Jul 08, 2015 139.21 140.54 139.18 139.60 1,022,555 -0.63(-0.45%)
Jul 07, 2015 138.88 140.34 137.40 140.23 1,135,389 +1.86(+1.34%)
Jul 06, 2015 137.59 138.67 137.37 138.37 1,114,310 -0.22(-0.16%)
Jul 02, 2015 139.60 138.59 138.59 138.59 1,123,150 -0.52(-0.37%)
Jul 01, 2015 138.71 139.47 138.19 139.11 845,242 +1.28(+0.93%)
Jun 30, 2015 139.01 139.23 137.42 137.83 1,036,455 -0.04(-0.03%)
Jun 29, 2015 139.72 140.40 137.84 137.88 1,214,614 -2.69(-1.91%)
Jun 26, 2015 141.13 141.49 140.28 140.56 2,344,988 -0.31(-0.22%)
Jun 25, 2015 142.17 142.59 140.77 140.87 1,025,470 -0.94(-0.66%)
Jun 24, 2015 142.71 143.09 141.53 141.81 1,000,216 -1.01(-0.71%)
Jun 23, 2015 143.94 144.30 142.26 142.82 1,438,566 -0.96(-0.66%)
Jun 22, 2015 144.05 144.71 143.67 143.78 1,105,270 +0.37(+0.25%)
Jun 19, 2015 142.93 144.21 142.93 143.41 2,236,709 -0.10(-0.07%)
Jun 18, 2015 141.87 144.17 141.87 143.51 1,323,992 +1.99(+1.41%)
Jun 17, 2015 140.76 141.96 140.00 141.52 956,852 +1.20(+0.85%)
Jun 16, 2015 138.19 141.90 138.19 140.32 1,003,186 +1.33(+0.96%)
Jun 15, 2015 138.74 139.15 138.15 138.99 1,063,588 -0.96(-0.68%)
Jun 12, 2015 138.68 140.21 138.24 139.94 1,182,379 +0.25(+0.18%)
Jun 11, 2015 138.00 139.94 137.95 139.69 1,063,311 +1.92(+1.39%)
Jun 10, 2015 137.15 138.25 135.93 137.77 1,463,218 +1.16(+0.85%)
Jun 09, 2015 136.36 137.09 135.71 136.61 1,079,467 +0.49(+0.36%)
Jun 08, 2015 136.44 136.98 135.98 136.12 1,084,993 -0.55(-0.40%)
Jun 05, 2015 136.82 137.09 135.99 136.67 1,068,834 -0.72(-0.53%)
Jun 04, 2015 138.04 139.33 137.11 137.39 1,090,775 -1.86(-1.34%)
Jun 03, 2015 139.52 140.27 138.88 139.25 1,368,556 -0.08(-0.06%)
Jun 02, 2015 138.34 140.11 136.80 139.33 1,448,463 +0.36(+0.26%)
Jun 01, 2015 138.23 139.70 137.55 138.97 1,530,366 +0.66(+0.48%)
May 29, 2015 138.94 139.66 137.52 138.31 2,197,227 -1.13(-0.81%)
May 28, 2015 137.28 139.53 136.99 139.44 1,445,659 +1.70(+1.24%)
May 27, 2015 137.78 138.02 136.67 137.74 1,001,171 +0.73(+0.54%)
May 26, 2015 138.26 138.26 136.64 137.00 996,415 -1.32(-0.96%)
May 22, 2015 138.96 138.32 138.32 138.32 1,106,610 -1.02(-0.73%)
May 21, 2015 138.54 139.87 138.36 139.34 1,249,171 +1.35(+0.98%)
May 20, 2015 137.83 138.64 137.03 138.00 1,265,330 +0.60(+0.43%)
May 19, 2015 136.60 137.84 136.27 137.40 1,104,398 +0.79(+0.58%)
May 18, 2015 136.52 137.16 136.16 136.61 815,242 +0.01(+0.01%)
May 15, 2015 136.34 137.35 136.02 136.60 772,412 +0.29(+0.22%)
May 14, 2015 135.38 136.49 134.91 136.31 1,061,031 +2.12(+1.58%)
May 13, 2015 134.33 135.01 134.10 134.19 952,542 -0.19(-0.14%)
May 12, 2015 134.82 134.87 133.73 134.38 1,096,218 -0.79(-0.58%)
May 11, 2015 135.08 136.18 134.88 135.17 863,447 +0.03(+0.03%)
May 08, 2015 134.00 135.34 133.79 135.13 1,080,561 +2.46(+1.86%)
May 07, 2015 132.53 133.26 132.01 132.67 1,243,577 +0.14(+0.10%)
May 06, 2015 133.14 133.73 131.79 132.53 1,460,275 +0.02(+0.01%)
May 05, 2015 134.59 135.29 132.00 132.51 1,439,489 -2.21(-1.64%)
May 04, 2015 135.02 136.10 134.46 134.72 1,190,261 -0.16(-0.12%)
May 01, 2015 133.89 134.92 133.39 134.88 1,314,591 +1.70(+1.28%)
Apr 30, 2015 136.75 137.32 132.08 133.17 2,851,730 -4.41(-3.20%)
Apr 29, 2015 140.10 141.25 136.90 137.58 1,616,291 -1.18(-0.85%)
Apr 28, 2015 138.33 139.15 137.38 138.77 1,309,693 +0.33(+0.24%)
Apr 27, 2015 140.10 140.86 138.35 138.44 1,424,495 -1.43(-1.02%)
Apr 24, 2015 140.49 140.66 139.41 139.86 727,731 -0.91(-0.65%)
Apr 23, 2015 139.65 141.73 139.32 140.77 1,002,552 +0.65(+0.46%)
Apr 22, 2015 140.37 140.51 138.89 140.12 893,212 -0.36(-0.25%)
Apr 21, 2015 141.54 141.54 140.13 140.48 1,140,751 -0.17(-0.12%)
Apr 20, 2015 139.34 141.12 139.09 140.65 979,033 +2.19(+1.58%)
Apr 17, 2015 140.23 140.31 138.07 138.46 1,303,868 -2.78(-1.97%)
Apr 16, 2015 140.69 141.95 139.93 141.25 1,056,777 +0.12(+0.09%)
Apr 15, 2015 141.65 142.16 140.83 141.13 742,610 +0.00(+0.00%)
Apr 14, 2015 141.29 142.10 140.20 141.13 805,317 -0.29(-0.21%)
Apr 13, 2015 142.65 143.45 141.40 141.42 1,097,567 -1.53(-1.07%)
Apr 10, 2015 142.43 143.47 141.90 142.95 730,359 +0.67(+0.47%)
Apr 09, 2015 141.58 142.83 140.99 142.28 860,018 +0.31(+0.22%)
Apr 08, 2015 140.33 142.54 140.13 141.97 1,181,699 +1.12(+0.80%)
Apr 07, 2015 140.66 142.33 140.58 140.84 1,112,649 +0.13(+0.09%)
Apr 06, 2015 138.78 141.21 138.65 140.71 1,458,924 +0.98(+0.70%)
Apr 02, 2015 138.90 139.73 139.73 139.73 1,054,443 +0.93(+0.67%)
Apr 01, 2015 138.40 139.44 136.69 138.80 1,676,972 -0.35(-0.25%)
Mar 31, 2015 140.00 140.81 139.16 139.16 1,360,612 -1.49(-1.06%)
Mar 30, 2015 139.32 141.41 139.00 140.64 1,205,652 +1.90(+1.37%)
Mar 27, 2015 137.58 139.08 137.37 138.74 1,661,644 +1.01(+0.73%)
Mar 26, 2015 136.65 138.26 135.83 137.73 1,339,871 +0.10(+0.08%)
Mar 25, 2015 140.43 140.64 137.62 137.62 1,376,457 -2.51(-1.79%)
Mar 24, 2015 140.11 141.08 139.36 140.13 1,102,939 -0.54(-0.39%)
Mar 23, 2015 140.93 141.78 140.56 140.68 1,356,066 +0.09(+0.06%)
Mar 20, 2015 140.69 141.85 140.12 140.59 5,082,544 +0.09(+0.06%)
Mar 19, 2015 140.71 141.62 139.81 140.50 1,410,955 -0.28(-0.20%)
Mar 18, 2015 138.87 141.23 137.90 140.78 1,875,425 +1.45(+1.04%)
Mar 17, 2015 138.39 139.58 138.39 139.33 1,300,200 -0.16(-0.11%)
Mar 16, 2015 136.77 139.60 136.77 139.48 1,534,442 +3.27(+2.40%)
Mar 13, 2015 137.80 139.02 135.14 136.22 1,809,973 -2.11(-1.52%)
Mar 12, 2015 136.82 138.36 136.82 138.32 1,721,858 +1.70(+1.25%)
Mar 11, 2015 137.51 138.10 136.56 136.62 1,469,928 -0.27(-0.20%)
Mar 10, 2015 138.33 138.78 136.89 136.89 1,576,723 -2.53(-1.82%)
Mar 09, 2015 138.21 140.01 138.10 139.42 1,465,086 +0.74(+0.54%)
Mar 06, 2015 140.31 140.31 137.99 138.68 2,060,720 -2.48(-1.76%)
Mar 05, 2015 141.58 142.33 140.78 141.16 1,242,243 -0.56(-0.40%)
Mar 04, 2015 141.17 141.96 140.44 141.72 1,419,083 +0.26(+0.18%)
Mar 03, 2015 143.37 143.99 140.69 141.46 2,534,676 -3.00(-2.08%)
Mar 02, 2015 143.18 145.01 143.05 144.46 2,723,033 +1.20(+0.84%)
Feb 27, 2015 143.56 144.86 143.17 143.26 1,462,323 -0.52(-0.36%)
Feb 26, 2015 144.75 145.62 143.32 143.78 1,485,632 -1.42(-0.98%)
Feb 25, 2015 146.63 146.78 144.09 145.20 1,564,524 -1.33(-0.90%)
Feb 24, 2015 146.21 147.05 145.51 146.52 1,385,020 -0.28(-0.19%)
Feb 23, 2015 147.84 148.31 146.66 146.81 1,390,540 -1.45(-0.98%)
Feb 20, 2015 146.03 148.34 145.91 148.25 1,584,515 +1.78(+1.22%)
Feb 19, 2015 144.47 146.52 144.21 146.47 1,214,849 +2.11(+1.46%)
Feb 18, 2015 142.92 144.37 142.62 144.36 1,370,120 +0.07(+0.05%)
Feb 17, 2015 143.43 144.73 143.05 144.29 1,226,618 +0.40(+0.28%)
Feb 13, 2015 144.12 143.90 143.90 143.90 1,125,741 -0.13(-0.09%)
Feb 12, 2015 144.06 144.64 143.31 144.03 1,446,354 +0.86(+0.60%)
Feb 11, 2015 141.55 143.78 141.42 143.17 2,037,104 +1.20(+0.85%)
Feb 10, 2015 141.88 142.12 140.69 141.96 1,470,142 +1.65(+1.18%)
Feb 09, 2015 139.28 141.44 138.66 140.31 1,934,466 +0.63(+0.45%)
Feb 06, 2015 141.38 141.38 139.25 139.68 1,223,847 -0.68(-0.48%)
Feb 05, 2015 140.57 141.19 139.40 140.36 1,269,258 +1.03(+0.74%)
Feb 04, 2015 137.91 140.54 137.78 139.34 1,890,750 +1.17(+0.85%)
Feb 03, 2015 136.44 139.23 135.77 138.16 2,367,277 +1.11(+0.81%)
Feb 02, 2015 135.42 137.41 133.18 137.05 1,701,128 +1.93(+1.43%)
Jan 30, 2015 134.57 137.06 134.26 135.12 2,743,436 -0.84(-0.62%)
Jan 29, 2015 132.34 136.16 132.34 135.97 2,601,241 +4.97(+3.79%)
Jan 28, 2015 132.75 133.88 130.90 131.00 2,345,995 -0.67(-0.51%)
Jan 27, 2015 132.41 133.33 131.60 131.67 1,678,233 -2.24(-1.67%)
Jan 26, 2015 134.61 134.66 132.93 133.91 1,265,235 -0.56(-0.42%)
Jan 23, 2015 134.65 135.43 134.01 134.47 1,156,649 -0.27(-0.20%)
Jan 22, 2015 133.45 135.36 132.59 134.74 1,311,020 +1.95(+1.47%)
Jan 21, 2015 131.56 133.60 131.23 132.79 1,691,256 +0.44(+0.33%)
Jan 20, 2015 133.16 133.44 130.24 132.35 1,272,944 +0.34(+0.26%)
Jan 16, 2015 131.04 132.16 130.34 132.01 1,355,189 +0.88(+0.67%)
Jan 15, 2015 131.38 132.21 130.11 131.13 1,689,143 +0.17(+0.13%)
Jan 14, 2015 129.75 131.27 128.32 130.96 1,628,201 +0.09(+0.07%)
Jan 13, 2015 131.75 133.43 129.97 130.86 1,730,840 +0.03(+0.02%)
Jan 12, 2015 131.54 132.23 129.82 130.84 1,845,589 -0.66(-0.50%)
Jan 09, 2015 131.25 132.28 130.69 131.50 2,196,608 +0.49(+0.37%)
Jan 08, 2015 129.00 131.84 128.98 131.01 4,027,974 +2.97(+2.32%)
Jan 07, 2015 124.88 128.13 124.73 128.04 2,752,700 +3.93(+3.16%)
Jan 06, 2015 123.51 125.70 121.89 124.11 3,625,380 +0.68(+0.55%)
Jan 05, 2015 125.22 126.10 122.64 123.43 6,696,808 -2.66(-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.