Northrop Grumman (NY: NOC )

470.32 -0.16 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 75.05 75.35 74.10 74.22 1,503,800 -0.58(-0.78%)
Mar 29, 2007 74.66 75.02 74.37 74.80 1,407,840 +0.67(+0.90%)
Mar 28, 2007 74.50 74.65 73.98 74.13 881,700 -0.71(-0.95%)
Mar 27, 2007 74.95 75.08 74.63 74.84 1,178,300 -0.46(-0.61%)
Mar 26, 2007 75.50 75.67 74.79 75.30 1,515,857 -0.42(-0.55%)
Mar 23, 2007 74.25 75.82 74.25 75.72 2,058,200 +1.59(+2.14%)
Mar 22, 2007 74.91 75.01 73.81 74.13 1,533,025 -0.88(-1.17%)
Mar 21, 2007 73.96 75.02 73.93 75.01 1,933,670 +1.05(+1.42%)
Mar 20, 2007 73.72 74.21 73.51 73.96 1,336,470 +0.03(+0.04%)
Mar 19, 2007 72.80 74.00 72.80 73.93 1,379,500 +1.36(+1.87%)
Mar 16, 2007 73.30 73.55 72.51 72.57 2,619,500 -0.50(-0.68%)
Mar 15, 2007 72.81 73.25 72.62 73.07 1,434,800 +0.28(+0.38%)
Mar 14, 2007 72.74 73.28 71.81 72.79 2,080,100 +0.05(+0.07%)
Mar 13, 2007 73.82 73.79 72.40 72.74 2,032,524 -1.08(-1.46%)
Mar 12, 2007 72.98 74.15 72.86 73.82 1,294,287 +0.77(+1.05%)
Mar 09, 2007 73.20 73.50 72.83 73.05 1,018,700 +0.18(+0.25%)
Mar 08, 2007 72.50 73.30 72.25 72.87 1,848,000 +0.76(+1.05%)
Mar 07, 2007 72.27 72.43 71.92 72.11 1,156,300 +0.02(+0.03%)
Mar 06, 2007 71.89 72.40 71.74 72.09 2,511,400 +0.46(+0.64%)
Mar 05, 2007 71.31 72.33 71.31 71.63 2,200,701 -0.18(-0.25%)
Mar 02, 2007 72.23 72.62 71.60 71.81 1,541,100 -0.42(-0.58%)
Mar 01, 2007 71.05 72.51 70.50 72.23 2,378,571 +0.38(+0.53%)
Feb 28, 2007 71.91 72.63 70.50 71.85 2,062,300 -0.06(-0.08%)
Feb 27, 2007 73.15 73.64 71.55 71.91 2,468,800 -1.93(-2.61%)
Feb 26, 2007 73.90 74.60 73.39 73.84 1,514,208 -0.58(-0.78%)
Feb 23, 2007 74.25 74.65 73.81 74.42 1,315,000 -0.30(-0.40%)
Feb 22, 2007 75.10 75.35 74.45 74.72 1,033,600 -0.57(-0.76%)
Feb 21, 2007 75.41 75.72 75.06 75.29 906,700 -0.12(-0.16%)
Feb 20, 2007 75.14 75.49 74.91 75.41 1,281,400 +0.40(+0.53%)
Feb 16, 2007 74.99 75.05 74.76 75.01 2,418,500 +0.05(+0.07%)
Feb 15, 2007 74.54 75.00 74.35 74.96 2,614,500 +0.48(+0.64%)
Feb 14, 2007 74.60 74.96 73.84 74.48 2,381,013 -0.12(-0.16%)
Feb 13, 2007 74.41 74.99 74.36 74.60 1,476,137 +0.20(+0.27%)
Feb 12, 2007 74.01 74.66 74.00 74.40 2,134,878 +0.40(+0.54%)
Feb 09, 2007 74.20 74.44 73.67 74.00 1,584,700 -0.39(-0.52%)
Feb 08, 2007 73.64 74.55 73.45 74.39 1,945,000 +0.76(+1.03%)
Feb 07, 2007 73.37 73.81 73.26 73.63 1,264,700 +0.38(+0.52%)
Feb 06, 2007 73.00 73.44 72.65 73.25 1,444,800 +0.25(+0.34%)
Feb 05, 2007 71.97 73.04 71.70 73.00 1,479,000 +0.57(+0.79%)
Feb 02, 2007 71.67 72.77 71.50 72.43 1,844,600 +1.13(+1.58%)
Feb 01, 2007 70.90 71.32 70.83 71.30 1,933,000 +0.36(+0.51%)
Jan 31, 2007 70.55 71.15 70.55 70.94 1,070,600 -0.03(-0.04%)
Jan 30, 2007 70.94 71.25 70.67 70.97 1,164,400 +0.23(+0.33%)
Jan 29, 2007 70.90 71.07 70.43 70.74 1,538,800 +0.25(+0.35%)
Jan 26, 2007 71.31 71.43 70.35 70.49 1,310,500 -0.81(-1.14%)
Jan 25, 2007 70.27 71.80 70.27 71.30 1,204,500 -0.50(-0.70%)
Jan 24, 2007 71.45 71.92 71.11 71.80 1,916,100 +0.21(+0.29%)
Jan 23, 2007 70.26 71.82 70.16 71.59 2,122,300 +1.51(+2.15%)
Jan 22, 2007 69.65 70.22 69.05 70.08 2,022,500 -0.21(-0.30%)
Jan 19, 2007 70.17 70.43 69.98 70.29 1,503,000 +0.37(+0.53%)
Jan 18, 2007 69.72 70.25 69.66 69.92 1,288,400 +0.20(+0.29%)
Jan 17, 2007 69.87 69.87 69.20 69.72 1,159,200 -0.07(-0.10%)
Jan 16, 2007 69.38 69.81 69.29 69.79 894,300 +0.21(+0.30%)
Jan 12, 2007 68.92 69.74 68.79 69.58 1,210,000 +0.38(+0.55%)
Jan 11, 2007 68.60 69.35 68.45 69.20 1,019,000 +0.54(+0.79%)
Jan 10, 2007 68.24 68.71 67.84 68.66 1,031,200 +0.57(+0.84%)
Jan 09, 2007 67.88 68.37 67.37 68.09 1,178,100 +0.42(+0.62%)
Jan 08, 2007 67.03 67.81 66.80 67.67 1,281,700 +0.39(+0.58%)
Jan 05, 2007 66.23 67.55 66.23 67.28 1,487,700 +0.33(+0.49%)
Jan 04, 2007 67.88 68.17 66.88 66.95 1,919,000 -1.18(-1.73%)
Jan 03, 2007 67.60 68.70 67.56 68.13 1,233,700 +0.43(+0.64%)
Dec 29, 2006 68.15 68.30 67.58 67.70 709,200 -0.65(-0.95%)
Dec 28, 2006 68.06 68.40 68.00 68.35 477,900 +0.04(+0.06%)
Dec 27, 2006 68.32 68.39 68.04 68.31 592,700 +0.24(+0.35%)
Dec 26, 2006 67.89 68.13 67.55 68.07 404,200 +0.41(+0.61%)
Dec 22, 2006 68.33 68.33 67.45 67.66 778,300 -0.67(-0.98%)
Dec 21, 2006 68.50 68.77 67.96 68.33 1,267,400 +0.09(+0.13%)
Dec 20, 2006 67.00 68.42 67.00 68.24 1,454,500 +0.96(+1.43%)
Dec 19, 2006 66.80 67.48 66.80 67.28 1,143,700 +0.49(+0.73%)
Dec 18, 2006 67.26 67.45 66.69 66.79 974,600 -0.48(-0.71%)
Dec 15, 2006 66.18 67.50 66.18 67.27 1,725,700 +1.12(+1.69%)
Dec 14, 2006 66.21 66.77 66.14 66.15 1,799,900 -0.04(-0.06%)
Dec 13, 2006 66.67 66.90 66.04 66.19 1,837,900 -0.39(-0.59%)
Dec 12, 2006 67.40 67.60 66.50 66.58 1,662,700 -0.97(-1.44%)
Dec 11, 2006 66.52 67.77 66.51 67.55 848,400 +0.68(+1.02%)
Dec 08, 2006 67.50 67.72 66.76 66.87 763,500 -0.68(-1.01%)
Dec 07, 2006 67.60 67.88 67.33 67.55 1,205,300 -0.02(-0.03%)
Dec 06, 2006 68.19 68.35 67.42 67.57 1,002,400 -0.62(-0.91%)
Dec 05, 2006 68.03 68.44 67.87 68.19 840,800 +0.16(+0.24%)
Dec 04, 2006 67.46 68.25 67.43 68.03 1,051,400 +0.81(+1.20%)
Dec 01, 2006 67.14 67.83 66.69 67.22 1,752,600 +0.29(+0.43%)
Nov 30, 2006 66.96 67.24 66.30 66.93 1,157,100 +0.01(+0.01%)
Nov 29, 2006 65.57 67.05 65.57 66.92 1,815,900 +1.43(+2.18%)
Nov 28, 2006 64.85 65.65 64.63 65.49 1,624,200 +0.27(+0.41%)
Nov 27, 2006 66.10 66.23 65.09 65.22 1,757,400 -0.83(-1.26%)
Nov 24, 2006 66.00 66.43 65.87 66.05 317,100 -0.02(-0.03%)
Nov 22, 2006 66.45 66.50 65.93 66.07 991,400 -0.62(-0.93%)
Nov 21, 2006 66.60 66.87 66.32 66.69 1,665,900 +0.09(+0.14%)
Nov 20, 2006 66.82 67.05 66.50 66.60 1,644,200 -0.51(-0.76%)
Nov 17, 2006 67.40 67.73 66.59 67.11 2,111,600 -0.54(-0.80%)
Nov 16, 2006 68.07 68.25 67.60 67.65 1,558,900 -0.42(-0.62%)
Nov 15, 2006 66.64 68.24 66.60 68.07 2,927,900 +1.53(+2.30%)
Nov 14, 2006 65.64 66.82 65.43 66.54 2,310,200 +0.97(+1.48%)
Nov 13, 2006 65.03 66.22 64.88 65.57 2,509,000 +0.87(+1.34%)
Nov 10, 2006 64.40 64.87 64.33 64.70 1,332,100 +0.11(+0.17%)
Nov 09, 2006 65.15 65.72 64.58 64.59 1,721,700 -0.39(-0.60%)
Nov 08, 2006 66.25 66.26 64.88 64.98 3,505,000 -1.42(-2.14%)
Nov 07, 2006 66.30 66.99 65.61 66.40 2,108,200 +0.32(+0.48%)
Nov 06, 2006 65.85 66.37 65.77 66.08 1,698,500 +0.13(+0.20%)
Nov 03, 2006 66.13 66.40 65.90 65.95 1,334,100 +0.05(+0.08%)
Nov 02, 2006 66.51 66.60 65.65 65.90 2,692,600 -1.04(-1.55%)
Nov 01, 2006 66.35 67.43 66.12 66.94 1,961,200 +0.55(+0.83%)
Oct 31, 2006 66.26 66.60 66.06 66.39 1,843,200 -0.08(-0.12%)
Oct 30, 2006 66.01 66.77 66.01 66.47 1,363,700 +0.46(+0.70%)
Oct 27, 2006 66.04 66.34 65.91 66.01 2,980,600 +0.10(+0.15%)
Oct 26, 2006 66.07 66.10 64.80 65.91 2,346,300 -0.16(-0.24%)
Oct 25, 2006 68.03 68.04 65.95 66.07 3,199,900 -1.97(-2.90%)
Oct 24, 2006 68.50 68.76 67.60 68.04 2,334,500 -1.13(-1.63%)
Oct 23, 2006 68.87 69.17 68.70 69.17 1,348,800 +0.37(+0.54%)
Oct 20, 2006 69.14 69.14 68.35 68.80 1,172,900 -0.21(-0.30%)
Oct 19, 2006 69.36 69.45 68.87 69.01 870,500 -0.57(-0.82%)
Oct 18, 2006 69.50 69.80 69.40 69.58 1,443,500 +0.09(+0.13%)
Oct 17, 2006 69.58 69.61 69.32 69.49 1,436,500 -0.22(-0.32%)
Oct 16, 2006 69.50 69.73 69.24 69.71 895,500 +0.25(+0.36%)
Oct 13, 2006 69.30 69.55 69.02 69.46 1,071,800 +0.28(+0.40%)
Oct 12, 2006 68.69 69.37 68.66 69.18 2,111,200 +0.61(+0.89%)
Oct 11, 2006 68.62 68.90 68.21 68.57 1,533,700 -0.05(-0.07%)
Oct 10, 2006 68.30 68.73 68.00 68.62 2,084,900 +0.27(+0.40%)
Oct 09, 2006 68.62 68.62 68.18 68.35 966,200 -0.05(-0.07%)
Oct 06, 2006 68.85 68.90 68.03 68.40 1,463,800 -0.67(-0.97%)
Oct 05, 2006 69.12 69.35 68.86 69.07 1,117,800 -0.36(-0.52%)
Oct 04, 2006 68.66 69.49 68.31 69.43 1,184,700 +0.32(+0.46%)
Oct 03, 2006 69.30 69.47 68.86 69.11 1,238,200 -0.24(-0.35%)
Oct 02, 2006 68.40 70.08 68.23 69.35 1,559,100 +1.28(+1.88%)
Sep 29, 2006 68.05 68.37 67.83 68.07 761,100 -0.14(-0.21%)
Sep 28, 2006 68.15 68.49 68.05 68.21 826,800 -0.05(-0.07%)
Sep 27, 2006 68.07 68.50 67.85 68.26 1,144,300 +0.29(+0.43%)
Sep 26, 2006 67.85 68.33 67.77 67.97 1,117,200 -0.05(-0.07%)
Sep 25, 2006 67.46 68.30 67.46 68.02 1,104,600 +0.36(+0.53%)
Sep 22, 2006 67.95 68.00 67.55 67.66 567,600 -0.21(-0.31%)
Sep 21, 2006 68.16 68.28 67.64 67.87 797,600 -0.28(-0.41%)
Sep 20, 2006 68.20 68.50 68.02 68.15 918,500 +0.19(+0.28%)
Sep 19, 2006 67.90 68.28 67.79 67.96 1,129,000 -0.20(-0.29%)
Sep 18, 2006 68.44 68.66 67.89 68.16 1,349,400 -0.08(-0.12%)
Sep 15, 2006 68.79 69.20 68.19 68.24 1,677,300 -0.15(-0.22%)
Sep 14, 2006 67.70 68.66 67.66 68.39 1,018,600 +0.52(+0.77%)
Sep 13, 2006 68.00 68.00 67.39 67.87 962,000 -0.16(-0.24%)
Sep 12, 2006 68.90 68.91 67.52 68.03 1,168,800 -0.85(-1.23%)
Sep 11, 2006 68.26 68.98 68.10 68.88 751,700 +0.83(+1.22%)
Sep 08, 2006 68.15 68.35 67.88 68.05 593,400 +0.05(+0.07%)
Sep 07, 2006 68.61 68.61 67.79 68.00 604,700 -0.39(-0.57%)
Sep 06, 2006 68.25 68.68 68.13 68.39 1,239,200 +0.14(+0.21%)
Sep 05, 2006 67.47 68.56 67.46 68.25 1,144,400 +1.03(+1.53%)
Sep 01, 2006 66.81 67.53 66.50 67.22 1,303,400 +0.41(+0.61%)
Aug 31, 2006 66.84 67.25 66.69 66.81 1,356,000 +0.22(+0.33%)
Aug 30, 2006 66.45 67.03 66.19 66.59 1,566,700 +0.60(+0.91%)
Aug 29, 2006 65.77 66.07 65.64 65.99 850,600 +0.09(+0.14%)
Aug 28, 2006 65.53 66.08 65.51 65.90 1,061,800 +0.50(+0.76%)
Aug 25, 2006 65.65 65.72 65.21 65.40 486,900 -0.46(-0.70%)
Aug 24, 2006 65.92 66.20 65.67 65.86 736,400 -0.11(-0.17%)
Aug 23, 2006 65.95 66.20 65.70 65.97 674,100 +0.12(+0.18%)
Aug 22, 2006 66.05 66.19 65.78 65.85 657,100 -0.02(-0.03%)
Aug 21, 2006 66.00 66.03 65.63 65.87 587,900 -0.13(-0.20%)
Aug 18, 2006 66.25 66.34 65.77 66.00 803,800 -0.35(-0.53%)
Aug 17, 2006 66.20 66.57 66.02 66.35 999,600 +0.28(+0.42%)
Aug 16, 2006 66.10 66.30 65.65 66.07 1,106,300 +0.32(+0.49%)
Aug 15, 2006 65.49 65.97 65.30 65.75 853,200 +0.62(+0.95%)
Aug 14, 2006 64.86 65.73 64.86 65.13 619,300 +0.38(+0.59%)
Aug 11, 2006 64.85 64.98 64.50 64.75 1,058,500 -0.15(-0.23%)
Aug 10, 2006 64.30 65.12 63.79 64.90 1,149,700 +0.60(+0.93%)
Aug 09, 2006 65.00 65.41 64.24 64.30 1,188,300 -0.28(-0.43%)
Aug 08, 2006 64.25 65.07 64.25 64.58 1,303,900 +0.43(+0.67%)
Aug 07, 2006 64.85 64.85 64.11 64.15 1,537,100 -0.70(-1.08%)
Aug 04, 2006 65.00 65.30 64.70 64.85 1,702,300 -0.12(-0.18%)
Aug 03, 2006 65.50 65.50 64.95 64.97 2,046,700 -0.79(-1.20%)
Aug 02, 2006 66.27 66.27 65.69 65.76 1,383,900 -0.26(-0.39%)
Aug 01, 2006 66.16 66.16 65.45 66.02 1,420,600 -0.17(-0.26%)
Jul 31, 2006 65.42 66.21 65.36 66.19 1,562,600 +0.36(+0.55%)
Jul 28, 2006 66.30 66.40 65.21 65.83 1,188,400 -0.13(-0.20%)
Jul 27, 2006 66.99 67.60 65.67 65.96 1,565,300 -0.97(-1.45%)
Jul 26, 2006 66.65 67.49 65.98 66.93 1,261,700 +0.03(+0.04%)
Jul 25, 2006 66.07 67.16 65.80 66.90 1,553,600 +1.02(+1.55%)
Jul 24, 2006 65.49 66.36 65.48 65.88 1,060,100 +0.39(+0.60%)
Jul 21, 2006 65.54 65.93 65.10 65.49 1,009,500 +0.20(+0.31%)
Jul 20, 2006 65.78 66.24 65.20 65.29 854,200 -0.57(-0.87%)
Jul 19, 2006 63.83 65.99 63.83 65.86 1,334,900 +2.45(+3.86%)
Jul 18, 2006 63.54 63.80 62.66 63.41 903,600 -0.03(-0.05%)
Jul 17, 2006 63.97 64.05 63.30 63.44 1,195,100 -0.53(-0.83%)
Jul 14, 2006 63.95 64.06 63.14 63.97 882,200 -0.26(-0.40%)
Jul 13, 2006 64.20 64.63 64.01 64.23 970,500 -0.25(-0.39%)
Jul 12, 2006 65.00 65.00 64.31 64.48 1,011,000 -0.27(-0.42%)
Jul 11, 2006 63.70 64.91 63.56 64.75 695,100 +0.85(+1.33%)
Jul 10, 2006 63.30 64.00 63.23 63.90 674,700 +0.85(+1.35%)
Jul 07, 2006 63.65 63.83 62.92 63.05 649,000 -0.85(-1.33%)
Jul 06, 2006 63.51 64.29 63.51 63.90 725,400 +0.31(+0.49%)
Jul 05, 2006 64.08 64.21 63.51 63.59 835,100 -0.74(-1.15%)
Jul 03, 2006 64.31 64.51 63.82 64.33 454,100 +0.27(+0.42%)
Jun 30, 2006 64.06 65.27 63.76 64.06 2,132,700 +0.00(+0.00%)
Jun 29, 2006 62.80 64.14 62.70 64.06 2,282,800 +1.69(+2.71%)
Jun 28, 2006 62.43 63.00 61.97 62.37 1,907,900 +0.10(+0.16%)
Jun 27, 2006 62.26 62.80 61.88 62.27 1,929,900 +0.10(+0.16%)
Jun 26, 2006 62.30 62.42 61.92 62.17 1,007,500 -0.10(-0.16%)
Jun 23, 2006 62.30 62.80 62.10 62.27 968,900 -0.33(-0.53%)
Jun 22, 2006 62.60 62.86 62.31 62.60 984,000 -0.05(-0.08%)
Jun 21, 2006 62.21 63.01 62.10 62.65 1,095,400 +0.40(+0.64%)
Jun 20, 2006 62.64 62.87 62.10 62.25 925,800 -0.23(-0.37%)
Jun 19, 2006 62.99 63.29 62.29 62.48 1,127,700 -0.53(-0.84%)
Jun 16, 2006 62.00 63.01 61.97 63.01 2,508,500 -0.01(-0.02%)
Jun 15, 2006 62.00 63.30 61.51 63.02 1,605,500 +0.79(+1.27%)
Jun 14, 2006 62.33 62.65 61.79 62.23 1,945,900 -0.78(-1.24%)
Jun 13, 2006 62.95 63.41 62.75 63.01 1,387,200 +0.11(+0.17%)
Jun 12, 2006 64.00 64.01 62.81 62.90 985,400 -0.97(-1.52%)
Jun 09, 2006 63.89 64.32 63.77 63.87 1,183,900 +0.02(+0.03%)
Jun 08, 2006 63.34 64.03 62.62 63.85 2,151,100 +0.26(+0.41%)
Jun 07, 2006 64.18 64.85 63.56 63.59 1,779,000 -0.56(-0.87%)
Jun 06, 2006 65.06 65.35 63.83 64.15 1,079,800 -0.66(-1.02%)
Jun 05, 2006 65.25 65.63 64.75 64.81 1,355,700 -0.24(-0.37%)
Jun 02, 2006 64.70 65.24 64.43 65.05 1,623,600 +0.26(+0.40%)
Jun 01, 2006 64.69 65.26 64.50 64.79 2,177,400 +0.11(+0.17%)
May 31, 2006 64.80 65.42 64.34 64.68 1,758,300 -0.17(-0.26%)
May 30, 2006 64.85 65.14 64.55 64.85 1,404,900 -0.38(-0.58%)
May 26, 2006 65.50 65.79 65.13 65.23 799,300 -0.12(-0.18%)
May 25, 2006 65.50 65.90 65.22 65.35 1,358,600 -0.37(-0.56%)
May 24, 2006 65.87 66.14 64.87 65.72 2,331,800 -0.15(-0.23%)
May 23, 2006 67.45 67.51 65.77 65.87 2,021,200 -1.59(-2.36%)
May 22, 2006 66.48 67.92 66.28 67.46 1,897,500 +0.99(+1.49%)
May 19, 2006 66.00 66.84 65.75 66.47 1,487,400 +0.57(+0.86%)
May 18, 2006 65.00 66.36 65.00 65.90 1,199,300 +0.12(+0.18%)
May 17, 2006 66.40 66.61 65.52 65.78 1,293,900 -0.86(-1.29%)
May 16, 2006 66.96 67.02 66.51 66.64 1,213,600 -0.28(-0.42%)
May 15, 2006 66.50 67.00 66.42 66.92 1,657,100 +0.25(+0.37%)
May 12, 2006 67.67 67.94 66.58 66.67 1,330,900 -1.02(-1.51%)
May 11, 2006 68.02 68.42 67.57 67.69 1,098,600 -0.32(-0.47%)
May 10, 2006 68.50 68.57 67.79 68.01 1,208,900 -0.20(-0.29%)
May 09, 2006 68.59 68.59 68.09 68.21 1,298,000 -0.37(-0.54%)
May 08, 2006 68.18 68.76 67.67 68.58 1,147,500 +0.41(+0.60%)
May 05, 2006 67.76 68.44 67.57 68.17 1,103,900 +0.50(+0.74%)
May 04, 2006 67.56 67.77 67.33 67.67 1,565,200 -0.01(-0.01%)
May 03, 2006 67.50 67.85 66.95 67.68 2,086,400 +0.38(+0.56%)
May 02, 2006 67.26 67.56 67.03 67.30 1,839,700 +0.04(+0.06%)
May 01, 2006 66.90 67.57 66.19 67.26 1,621,200 +0.36(+0.54%)
Apr 28, 2006 67.68 67.77 66.58 66.90 2,117,600 -0.78(-1.15%)
Apr 27, 2006 67.55 67.96 67.28 67.68 1,830,000 -0.37(-0.54%)
Apr 26, 2006 67.70 68.40 67.66 68.05 2,629,800 -1.01(-1.46%)
Apr 25, 2006 71.05 71.06 69.06 69.06 2,227,600 -2.17(-3.05%)
Apr 24, 2006 70.25 71.37 70.15 71.23 1,178,100 +0.78(+1.11%)
Apr 21, 2006 70.85 70.85 69.50 70.45 1,076,500 -0.09(-0.13%)
Apr 20, 2006 69.38 70.91 69.38 70.54 1,899,000 +0.28(+0.40%)
Apr 19, 2006 69.85 70.43 69.52 70.26 1,437,700 +0.49(+0.70%)
Apr 18, 2006 68.86 69.90 68.90 69.77 1,430,600 +0.92(+1.34%)
Apr 17, 2006 67.54 68.95 67.54 68.85 802,400 +0.52(+0.76%)
Apr 13, 2006 68.00 68.50 67.87 68.33 908,400 +0.33(+0.49%)
Apr 12, 2006 68.90 69.00 67.87 68.00 1,659,100 -0.90(-1.31%)
Apr 11, 2006 69.51 69.52 68.78 68.90 1,163,300 -0.61(-0.88%)
Apr 10, 2006 69.28 69.60 68.84 69.51 862,000 +0.24(+0.35%)
Apr 07, 2006 69.66 69.90 69.07 69.27 1,372,000 +0.01(+0.01%)
Apr 06, 2006 69.32 69.53 68.70 69.26 893,200 -0.17(-0.24%)
Apr 05, 2006 69.05 69.62 68.82 69.43 986,000 +0.24(+0.35%)
Apr 04, 2006 67.99 69.40 67.90 69.19 1,614,700 +1.18(+1.74%)
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.