Northrop Grumman (NY: NOC )

478.98 +1.62 (+0.34%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 42.96 43.78 42.76 42.96 3,179,877 +0.00(+0.00%)
Jun 29, 2006 42.12 43.02 42.05 42.96 3,403,678 +1.13(+2.71%)
Jun 28, 2006 41.87 42.25 41.56 41.83 2,844,698 +0.07(+0.16%)
Jun 27, 2006 41.76 42.12 41.50 41.76 2,877,500 +0.07(+0.16%)
Jun 26, 2006 41.78 41.86 41.53 41.70 1,502,192 -0.07(-0.16%)
Jun 23, 2006 41.78 42.12 41.65 41.76 1,444,639 -0.22(-0.53%)
Jun 22, 2006 41.98 42.16 41.79 41.98 1,467,154 -0.03(-0.08%)
Jun 21, 2006 41.72 42.26 41.65 42.02 1,633,252 +0.27(+0.64%)
Jun 20, 2006 42.01 42.17 41.65 41.75 1,380,377 -0.15(-0.37%)
Jun 19, 2006 42.25 42.45 41.78 41.90 1,681,412 -0.36(-0.84%)
Jun 16, 2006 41.58 42.26 41.56 42.26 3,740,199 -0.01(-0.02%)
Jun 15, 2006 41.58 42.45 41.25 42.27 2,393,816 +0.53(+1.27%)
Jun 14, 2006 41.80 42.02 41.44 41.74 2,901,356 -0.52(-1.24%)
Jun 13, 2006 42.22 42.53 42.09 42.26 2,068,329 +0.07(+0.17%)
Jun 12, 2006 42.92 42.93 42.13 42.19 1,469,241 -0.65(-1.52%)
Jun 09, 2006 42.85 43.14 42.77 42.84 1,765,206 +0.01(+0.03%)
Jun 08, 2006 42.48 42.94 42.00 42.82 3,207,312 +0.17(+0.41%)
Jun 07, 2006 43.04 43.49 42.63 42.65 2,652,507 -0.38(-0.87%)
Jun 06, 2006 43.63 43.83 42.81 43.02 1,609,992 -0.44(-1.02%)
Jun 05, 2006 43.76 44.02 43.43 43.47 2,021,362 -0.16(-0.37%)
Jun 02, 2006 43.39 43.76 43.21 43.63 2,420,804 +0.17(+0.40%)
Jun 01, 2006 43.39 43.77 43.26 43.45 3,246,525 +0.07(+0.17%)
May 31, 2006 43.46 43.88 43.15 43.38 2,621,643 -0.11(-0.26%)
May 30, 2006 43.49 43.69 43.29 43.49 2,094,720 -0.25(-0.58%)
May 26, 2006 43.93 44.12 43.68 43.75 1,191,764 -0.08(-0.18%)
May 25, 2006 43.93 44.20 43.74 43.83 2,025,686 -0.25(-0.56%)
May 24, 2006 44.18 44.36 43.51 44.08 3,476,737 -0.10(-0.23%)
May 23, 2006 45.24 45.28 44.11 44.18 3,013,629 -1.07(-2.36%)
May 22, 2006 44.59 45.55 44.45 45.24 2,829,191 +0.66(+1.49%)
May 19, 2006 44.27 44.83 44.10 44.58 2,217,728 +0.38(+0.86%)
May 18, 2006 43.59 44.51 43.59 44.20 1,788,168 +0.08(+0.18%)
May 17, 2006 44.53 44.67 43.94 44.12 1,929,218 -0.58(-1.29%)
May 16, 2006 44.91 44.95 44.61 44.69 1,809,489 -0.19(-0.42%)
May 15, 2006 44.60 44.94 44.55 44.88 2,470,753 +0.17(+0.38%)
May 12, 2006 45.39 45.57 44.65 44.71 1,984,385 -0.68(-1.51%)
May 11, 2006 45.62 45.89 45.32 45.40 1,638,023 -0.21(-0.47%)
May 10, 2006 45.94 45.99 45.47 45.61 1,802,482 -0.13(-0.29%)
May 09, 2006 46.00 46.00 45.67 45.75 1,935,331 -0.25(-0.54%)
May 08, 2006 45.73 46.12 45.39 46.00 1,710,934 +0.27(+0.60%)
May 05, 2006 45.45 45.90 45.32 45.72 1,645,926 +0.34(+0.74%)
May 04, 2006 45.31 45.45 45.16 45.39 2,333,729 -0.01(-0.01%)
May 03, 2006 45.27 45.51 44.90 45.39 3,110,843 +0.25(+0.56%)
May 02, 2006 45.11 45.31 44.96 45.14 2,743,011 +0.03(+0.06%)
May 01, 2006 44.87 45.32 44.39 45.11 2,417,225 +0.24(+0.54%)
Apr 28, 2006 45.39 45.45 44.65 44.87 3,157,363 -0.52(-1.15%)
Apr 27, 2006 45.30 45.58 45.12 45.39 2,728,548 -0.25(-0.54%)
Apr 26, 2006 45.41 45.87 45.38 45.64 3,921,058 -0.68(-1.46%)
Apr 25, 2006 47.65 47.66 46.32 46.32 3,321,374 -1.46(-3.05%)
Apr 24, 2006 47.12 47.87 47.05 47.77 1,756,559 +0.52(+1.11%)
Apr 21, 2006 47.52 47.52 46.61 47.25 1,605,072 -0.06(-0.13%)
Apr 20, 2006 46.53 47.56 46.53 47.31 2,831,428 +0.19(+0.40%)
Apr 19, 2006 46.85 47.24 46.63 47.12 2,143,625 +0.33(+0.70%)
Apr 18, 2006 46.18 46.88 46.21 46.79 2,133,039 +0.62(+1.34%)
Apr 17, 2006 45.30 46.24 45.30 46.18 1,196,386 +0.35(+0.76%)
Apr 13, 2006 45.61 45.94 45.52 45.83 1,354,433 +0.22(+0.49%)
Apr 12, 2006 46.21 46.28 45.52 45.61 2,473,735 -0.60(-1.31%)
Apr 11, 2006 46.62 46.63 46.13 46.21 1,734,492 -0.41(-0.88%)
Apr 10, 2006 46.47 46.68 46.17 46.62 1,285,250 +0.16(+0.35%)
Apr 07, 2006 46.72 46.88 46.32 46.46 2,045,665 +0.01(+0.01%)
Apr 06, 2006 46.49 46.63 46.08 46.45 1,331,770 -0.11(-0.24%)
Apr 05, 2006 46.31 46.69 46.16 46.57 1,470,136 +0.16(+0.35%)
Apr 04, 2006 45.60 46.55 45.54 46.40 2,407,534 +0.79(+1.74%)
Apr 03, 2006 45.97 46.09 45.58 45.61 2,182,838 -0.19(-0.41%)
Mar 31, 2006 45.84 46.33 45.74 45.80 1,879,716 +0.07(+0.16%)
Mar 30, 2006 45.93 46.01 45.55 45.73 2,000,637 -0.33(-0.71%)
Mar 29, 2006 45.56 46.18 45.35 46.06 1,914,307 +0.49(+1.07%)
Mar 28, 2006 45.85 46.02 45.45 45.57 2,180,751 -0.39(-0.85%)
Mar 27, 2006 46.11 46.11 45.75 45.96 3,136,638 -0.10(-0.22%)
Mar 24, 2006 46.41 46.69 46.02 46.06 2,695,448 -0.30(-0.64%)
Mar 23, 2006 46.68 46.68 46.21 46.35 1,935,927 -0.48(-1.02%)
Mar 22, 2006 46.48 46.87 46.41 46.83 1,560,193 +0.27(+0.58%)
Mar 21, 2006 46.51 46.94 46.50 46.56 2,330,001 -0.01(-0.03%)
Mar 20, 2006 46.83 46.91 46.34 46.57 2,398,737 -0.26(-0.56%)
Mar 17, 2006 46.55 46.97 46.40 46.83 2,776,410 +0.46(+0.98%)
Mar 16, 2006 46.06 46.51 45.81 46.38 1,574,208 +0.32(+0.70%)
Mar 15, 2006 45.55 46.14 45.37 46.06 2,687,545 +0.51(+1.12%)
Mar 14, 2006 45.17 45.57 44.98 45.55 1,732,255 +0.42(+0.92%)
Mar 13, 2006 45.04 45.38 44.84 45.13 2,325,528 +0.23(+0.51%)
Mar 10, 2006 44.00 45.06 44.00 44.90 4,232,530 +0.91(+2.06%)
Mar 09, 2006 43.72 44.43 43.59 44.00 2,571,545 +0.19(+0.44%)
Mar 08, 2006 43.46 43.86 43.37 43.80 2,677,705 +0.19(+0.45%)
Mar 07, 2006 43.54 43.90 43.23 43.61 2,047,604 +0.09(+0.20%)
Mar 06, 2006 44.26 44.26 43.38 43.52 1,114,977 -0.60(-1.37%)
Mar 03, 2006 43.76 44.43 43.70 44.12 2,053,866 +0.33(+0.75%)
Mar 02, 2006 43.19 44.07 43.13 43.80 2,816,070 +0.51(+1.18%)
Mar 01, 2006 42.49 43.39 42.45 43.29 3,399,055 +0.30(+0.69%)
Feb 28, 2006 43.94 43.94 42.87 42.99 4,409,513 -0.95(-2.17%)
Feb 27, 2006 44.10 44.25 43.93 43.94 2,542,470 -0.27(-0.62%)
Feb 24, 2006 43.90 44.25 43.81 44.22 2,201,476 +0.43(+0.98%)
Feb 23, 2006 43.94 44.16 43.70 43.79 2,227,718 -0.39(-0.88%)
Feb 22, 2006 43.96 44.59 43.95 44.18 2,364,593 +0.38(+0.87%)
Feb 21, 2006 43.91 44.04 43.53 43.80 1,929,367 -0.27(-0.62%)
Feb 17, 2006 43.99 44.29 43.86 44.07 2,258,135 +0.13(+0.29%)
Feb 16, 2006 43.66 44.00 43.49 43.94 2,094,571 +0.28(+0.65%)
Feb 15, 2006 43.60 43.79 43.45 43.66 2,407,534 -0.05(-0.12%)
Feb 14, 2006 42.88 43.95 42.88 43.72 2,925,212 +0.63(+1.46%)
Feb 13, 2006 42.89 43.18 42.82 43.08 1,444,192 -0.03(-0.08%)
Feb 10, 2006 42.88 43.17 42.64 43.12 1,399,909 +0.23(+0.55%)
Feb 09, 2006 42.39 42.92 42.12 42.88 2,162,859 +0.64(+1.52%)
Feb 08, 2006 42.22 42.39 42.09 42.24 1,896,863 -0.38(-0.88%)
Feb 07, 2006 42.41 42.79 42.35 42.62 2,418,120 +0.20(+0.47%)
Feb 06, 2006 41.95 42.45 41.80 42.41 2,350,130 +0.37(+0.88%)
Feb 03, 2006 41.92 42.17 41.84 42.05 1,540,064 +0.13(+0.30%)
Feb 02, 2006 42.09 42.19 41.75 41.92 2,425,128 -0.34(-0.79%)
Feb 01, 2006 41.67 42.25 41.65 42.25 2,461,657 +0.58(+1.40%)
Jan 31, 2006 41.52 42.05 41.52 41.67 3,452,135 +0.07(+0.16%)
Jan 30, 2006 41.28 41.62 40.85 41.60 3,138,129 -0.43(-1.02%)
Jan 27, 2006 42.13 42.11 41.62 42.03 2,296,453 -0.09(-0.22%)
Jan 26, 2006 41.48 42.84 41.56 42.13 2,286,464 +0.65(+1.57%)
Jan 25, 2006 41.62 41.75 41.37 41.48 2,182,540 -0.16(-0.39%)
Jan 24, 2006 41.01 41.84 41.01 41.64 2,578,105 +0.89(+2.17%)
Jan 23, 2006 40.54 40.86 40.51 40.75 1,219,795 +0.28(+0.70%)
Jan 20, 2006 40.56 40.80 40.37 40.47 2,549,925 -0.19(-0.46%)
Jan 19, 2006 40.58 40.73 40.48 40.66 2,531,735 +0.17(+0.41%)
Jan 18, 2006 40.70 40.83 40.47 40.49 2,604,347 -0.21(-0.53%)
Jan 17, 2006 40.66 40.86 40.63 40.70 2,144,370 -0.17(-0.41%)
Jan 13, 2006 40.74 40.88 40.57 40.87 3,136,787 -0.27(-0.67%)
Jan 12, 2006 42.13 42.13 40.98 41.15 1,896,863 -0.05(-0.13%)
Jan 11, 2006 41.02 41.24 40.84 41.20 2,345,955 +0.15(+0.38%)
Jan 10, 2006 40.88 41.07 40.74 41.05 2,064,900 +0.17(+0.41%)
Jan 09, 2006 40.58 40.91 40.51 40.88 1,793,685 +0.20(+0.49%)
Jan 06, 2006 40.24 40.88 40.11 40.68 2,232,787 +0.33(+0.81%)
Jan 05, 2006 40.24 40.35 40.00 40.35 2,089,799 +0.07(+0.17%)
Jan 04, 2006 40.04 40.31 39.91 40.28 2,188,504 +0.29(+0.72%)
Jan 03, 2006 39.74 40.33 39.64 39.99 3,240,561 -0.32(-0.80%)
Dec 30, 2005 40.04 40.42 40.04 40.31 1,682,754 +0.16(+0.40%)
Dec 29, 2005 40.09 40.28 40.07 40.15 1,380,079 +0.13(+0.34%)
Dec 28, 2005 40.03 40.11 39.74 40.02 1,400,058 +0.11(+0.29%)
Dec 27, 2005 39.91 40.11 39.85 39.91 1,083,964 +0.03(+0.08%)
Dec 23, 2005 39.89 40.00 39.81 39.87 667,674 +0.04(+0.10%)
Dec 22, 2005 39.82 39.90 39.56 39.83 2,051,928 +0.10(+0.25%)
Dec 21, 2005 39.57 39.80 39.50 39.73 1,265,718 +0.30(+0.75%)
Dec 20, 2005 39.34 39.65 39.23 39.44 1,880,909 +0.28(+0.72%)
Dec 19, 2005 39.57 39.57 39.10 39.15 2,035,974 -0.51(-1.29%)
Dec 16, 2005 39.91 40.21 39.64 39.66 2,617,617 -0.24(-0.60%)
Dec 15, 2005 39.80 40.11 39.60 39.91 2,528,902 +0.11(+0.29%)
Dec 14, 2005 39.60 39.95 39.46 39.79 2,438,547 +0.19(+0.47%)
Dec 13, 2005 39.17 39.65 39.17 39.60 2,647,139 +0.36(+0.92%)
Dec 12, 2005 39.20 39.37 38.91 39.24 2,920,292 -0.09(-0.24%)
Dec 09, 2005 38.97 39.47 38.95 39.34 2,833,963 +0.37(+0.95%)
Dec 08, 2005 38.23 38.99 38.23 38.97 2,527,411 +0.19(+0.50%)
Dec 07, 2005 38.90 38.95 38.58 38.77 1,717,047 -0.08(-0.21%)
Dec 06, 2005 38.60 38.99 38.57 38.85 2,460,912 +0.28(+0.73%)
Dec 05, 2005 38.58 38.70 38.20 38.57 2,957,866 +0.00(+0.00%)
Dec 02, 2005 38.71 38.80 38.54 38.57 2,046,858 -0.17(-0.45%)
Dec 01, 2005 38.56 38.89 38.56 38.75 2,113,805 +0.27(+0.70%)
Nov 30, 2005 38.50 38.68 38.44 38.48 2,688,142 +0.08(+0.21%)
Nov 29, 2005 38.23 38.55 38.20 38.40 2,195,959 +0.34(+0.88%)
Nov 28, 2005 38.11 38.22 37.97 38.06 1,753,428 -0.09(-0.25%)
Nov 25, 2005 37.96 38.21 37.88 38.16 738,944 +0.27(+0.71%)
Nov 23, 2005 37.88 38.05 37.70 37.89 1,560,640 -0.28(-0.74%)
Nov 22, 2005 37.95 38.22 37.83 38.17 2,312,407 +0.18(+0.48%)
Nov 21, 2005 37.70 38.02 37.70 37.99 1,637,278 +0.36(+0.96%)
Nov 18, 2005 37.97 37.97 37.40 37.63 3,616,147 -0.35(-0.92%)
Nov 17, 2005 37.87 38.12 37.63 37.97 2,324,484 -0.07(-0.18%)
Nov 16, 2005 37.81 38.09 37.67 38.04 2,023,002 +0.40(+1.05%)
Nov 15, 2005 37.67 37.83 37.49 37.65 1,815,006 -0.02(-0.05%)
Nov 14, 2005 37.09 37.77 37.02 37.67 1,993,927 +0.43(+1.15%)
Nov 11, 2005 37.29 37.35 37.18 37.24 1,814,559 -0.19(-0.50%)
Nov 10, 2005 37.35 37.63 37.16 37.42 1,885,680 +0.03(+0.09%)
Nov 09, 2005 36.92 37.66 36.75 37.39 2,323,441 +0.57(+1.55%)
Nov 08, 2005 37.06 37.26 36.68 36.82 2,250,232 -0.25(-0.69%)
Nov 07, 2005 37.06 37.14 36.93 37.08 1,706,759 +0.09(+0.24%)
Nov 04, 2005 36.72 37.13 36.70 36.99 2,294,217 +0.42(+1.16%)
Nov 03, 2005 36.40 36.79 36.40 36.57 2,149,291 +0.21(+0.59%)
Nov 02, 2005 36.31 36.64 36.30 36.35 3,203,286 +0.05(+0.15%)
Nov 01, 2005 36.02 36.74 36.00 36.30 2,672,934 +0.32(+0.88%)
Oct 31, 2005 36.15 36.40 35.67 35.98 3,702,923 -0.30(-0.83%)
Oct 28, 2005 35.21 36.28 35.21 36.28 3,351,343 +1.19(+3.38%)
Oct 27, 2005 35.39 35.55 35.08 35.10 2,750,019 -0.28(-0.80%)
Oct 26, 2005 35.55 35.79 35.28 35.38 4,475,118 -0.11(-0.32%)
Oct 25, 2005 36.38 36.65 35.37 35.49 4,328,104 -0.66(-1.82%)
Oct 24, 2005 35.35 36.49 35.35 36.15 2,614,188 +0.78(+2.22%)
Oct 21, 2005 36.05 36.23 35.37 35.37 4,147,095 -0.73(-2.03%)
Oct 20, 2005 36.92 37.02 35.91 36.10 2,854,688 -1.00(-2.69%)
Oct 19, 2005 35.98 37.11 35.98 37.10 3,082,514 +1.14(+3.17%)
Oct 18, 2005 36.23 36.40 35.90 35.96 2,614,337 -0.27(-0.76%)
Oct 17, 2005 35.81 36.31 35.35 36.23 3,239,517 +0.45(+1.26%)
Oct 14, 2005 35.53 35.81 35.24 35.78 1,330,279 +0.23(+0.64%)
Oct 13, 2005 35.24 35.67 35.24 35.55 2,444,809 +0.27(+0.78%)
Oct 12, 2005 35.11 35.55 35.05 35.28 2,189,995 +0.05(+0.15%)
Oct 11, 2005 35.79 35.93 34.99 35.22 2,766,420 -0.64(-1.80%)
Oct 10, 2005 35.95 36.34 35.70 35.87 2,061,023 -0.38(-1.05%)
Oct 07, 2005 36.45 36.45 35.91 36.25 1,937,567 -0.06(-0.17%)
Oct 06, 2005 36.25 36.41 35.96 36.31 1,747,463 +0.11(+0.32%)
Oct 05, 2005 36.21 36.48 36.09 36.20 2,346,402 +0.07(+0.20%)
Oct 04, 2005 36.20 36.61 36.08 36.12 1,888,066 -0.01(-0.04%)
Oct 03, 2005 36.28 36.34 35.94 36.14 2,748,975 -0.32(-0.86%)
Sep 30, 2005 36.08 36.47 35.92 36.45 2,430,793 +0.34(+0.93%)
Sep 29, 2005 36.20 36.38 35.91 36.12 2,515,185 -0.09(-0.24%)
Sep 28, 2005 36.31 36.49 36.00 36.20 2,496,249 +0.21(+0.58%)
Sep 27, 2005 35.88 36.09 35.51 36.00 2,691,720 -0.03(-0.07%)
Sep 26, 2005 36.08 36.32 35.86 36.02 2,376,819 -0.02(-0.06%)
Sep 23, 2005 36.04 36.29 35.82 36.04 2,603,154 -0.07(-0.20%)
Sep 22, 2005 36.37 36.49 35.90 36.12 2,740,178 -0.36(-0.99%)
Sep 21, 2005 37.28 37.52 36.12 36.48 2,154,807 -0.93(-2.49%)
Sep 20, 2005 37.36 37.69 37.26 37.41 1,686,183 -0.05(-0.14%)
Sep 19, 2005 37.77 37.90 37.32 37.46 3,508,496 -0.31(-0.82%)
Sep 16, 2005 37.63 37.85 37.42 37.77 2,951,752 +0.25(+0.66%)
Sep 15, 2005 37.57 37.59 37.22 37.52 2,144,967 -0.03(-0.09%)
Sep 14, 2005 37.65 37.82 37.29 37.56 2,897,778 -0.11(-0.28%)
Sep 13, 2005 38.37 38.37 37.65 37.67 2,355,497 -0.70(-1.82%)
Sep 12, 2005 38.50 38.71 38.14 38.36 2,526,069 -0.45(-1.16%)
Sep 09, 2005 38.62 39.02 38.43 38.81 1,866,148 +0.14(+0.36%)
Sep 08, 2005 38.36 38.71 38.20 38.67 2,479,699 +0.22(+0.58%)
Sep 07, 2005 38.32 38.52 38.26 38.45 1,842,590 +0.19(+0.51%)
Sep 06, 2005 38.14 38.30 37.92 38.26 3,614,059 +0.09(+0.25%)
Sep 02, 2005 37.69 38.30 37.63 38.16 5,716,384 +0.58(+1.53%)
Sep 01, 2005 37.52 37.82 37.41 37.59 1,161,049 -0.03(-0.09%)
Aug 31, 2005 37.59 37.72 37.02 37.62 1,677,535 +0.13(+0.36%)
Aug 30, 2005 37.31 37.55 37.18 37.48 1,341,163 -0.05(-0.14%)
Aug 29, 2005 37.05 37.61 36.99 37.54 1,198,474 +0.28(+0.76%)
Aug 26, 2005 37.29 37.44 37.08 37.26 1,314,921 -0.10(-0.27%)
Aug 25, 2005 37.26 37.39 37.15 37.36 1,160,751 -0.01(-0.04%)
Aug 24, 2005 37.75 37.92 37.36 37.37 1,878,523 -0.31(-0.82%)
Aug 23, 2005 37.81 37.89 37.61 37.68 1,444,192 -0.09(-0.25%)
Aug 22, 2005 37.48 37.88 37.45 37.77 1,459,251 +0.42(+1.11%)
Aug 19, 2005 37.53 37.55 37.30 37.36 1,246,484 -0.02(-0.05%)
Aug 18, 2005 37.29 37.40 37.16 37.38 1,429,133 +0.09(+0.25%)
Aug 17, 2005 37.37 37.47 37.17 37.28 1,172,977 -0.21(-0.57%)
Aug 16, 2005 37.40 37.65 37.29 37.50 1,790,405 +0.11(+0.29%)
Aug 15, 2005 36.93 37.41 36.91 37.39 1,933,989 +0.38(+1.01%)
Aug 12, 2005 36.88 37.10 36.83 37.02 1,593,293 +0.14(+0.38%)
Aug 11, 2005 36.86 37.06 36.81 36.87 1,879,716 +0.04(+0.11%)
Aug 10, 2005 37.12 37.42 36.71 36.83 2,128,417 -0.19(-0.51%)
Aug 09, 2005 37.36 37.40 36.97 37.02 3,675,191 -0.05(-0.13%)
Aug 08, 2005 37.16 37.35 37.04 37.07 1,342,952 -0.10(-0.27%)
Aug 05, 2005 37.32 37.46 37.16 37.17 1,410,942 -0.23(-0.61%)
Aug 04, 2005 37.27 37.50 37.10 37.40 1,438,079 +0.14(+0.38%)
Aug 03, 2005 37.06 37.33 37.06 37.26 2,397,693 +0.17(+0.47%)
Aug 02, 2005 37.14 37.22 36.89 37.08 2,972,328 -0.13(-0.34%)
Aug 01, 2005 37.29 37.44 37.19 37.21 2,262,757 +0.02(+0.05%)
Jul 29, 2005 37.61 37.75 37.19 37.19 1,988,858 -0.49(-1.30%)
Jul 28, 2005 38.56 38.56 37.68 37.68 2,117,383 -0.35(-0.92%)
Jul 27, 2005 38.09 38.28 37.84 38.03 2,413,050 -0.07(-0.19%)
Jul 26, 2005 37.94 38.17 37.75 38.10 2,107,542 +0.16(+0.42%)
Jul 25, 2005 37.63 38.01 37.57 37.94 1,067,712 +0.20(+0.53%)
Jul 22, 2005 37.82 37.83 37.46 37.74 1,462,531 -0.03(-0.07%)
Jul 21, 2005 37.18 37.98 37.04 37.77 3,372,515 +0.58(+1.57%)
Jul 20, 2005 36.65 37.22 36.51 37.18 2,001,233 +0.43(+1.17%)
Jul 19, 2005 36.95 37.08 36.61 36.75 1,870,621 -0.08(-0.22%)
Jul 18, 2005 37.20 37.20 36.83 36.83 1,151,656 -0.52(-1.38%)
Jul 15, 2005 37.12 37.46 37.01 37.35 1,716,003 +0.23(+0.61%)
Jul 14, 2005 37.06 37.41 37.02 37.12 1,508,604 +0.03(+0.09%)
Jul 13, 2005 37.02 37.18 36.99 37.09 1,319,096 +0.15(+0.40%)
Jul 12, 2005 37.09 37.22 36.75 36.94 1,321,184 -0.15(-0.40%)
Jul 11, 2005 37.39 37.42 37.08 37.09 2,419,014 +0.23(+0.62%)
Jul 08, 2005 36.72 36.93 36.55 36.86 1,497,719 +0.11(+0.29%)
Jul 07, 2005 36.49 36.82 36.28 36.75 1,788,914 +0.17(+0.46%)
Jul 06, 2005 36.87 36.98 36.43 36.59 1,875,243 -0.32(-0.87%)
Jul 05, 2005 37.04 37.12 36.79 36.91 1,284,356 -0.19(-0.52%)
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.