Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.93 16.04 15.85 16.03 1,979,892 +0.11(+0.66%)
Dec 30, 2003 15.97 15.99 15.87 15.93 2,175,197 -0.01(-0.07%)
Dec 29, 2003 15.86 15.95 15.84 15.94 2,208,891 +0.10(+0.60%)
Dec 26, 2003 15.81 15.85 15.78 15.84 1,003,662 +0.05(+0.34%)
Dec 24, 2003 15.52 15.79 15.51 15.79 2,023,724 +0.27(+1.73%)
Dec 23, 2003 15.61 15.64 15.51 15.52 3,875,400 -0.15(-0.96%)
Dec 22, 2003 15.63 15.73 15.60 15.67 3,095,370 +0.07(+0.47%)
Dec 19, 2003 15.73 15.73 15.59 15.60 3,196,750 -0.03(-0.19%)
Dec 18, 2003 15.53 15.65 15.46 15.63 3,582,293 +0.06(+0.40%)
Dec 17, 2003 15.57 15.60 15.47 15.56 2,959,104 -0.01(-0.04%)
Dec 16, 2003 15.42 15.62 15.42 15.57 1,861,218 +0.19(+1.23%)
Dec 15, 2003 15.67 15.74 15.38 15.38 2,699,094 -0.29(-1.85%)
Dec 12, 2003 15.67 15.73 15.57 15.67 963,110 +0.01(+0.03%)
Dec 11, 2003 15.65 15.74 15.56 15.67 1,873,741 +0.02(+0.12%)
Dec 10, 2003 15.62 15.73 15.59 15.65 1,278,879 +0.02(+0.14%)
Dec 09, 2003 15.85 15.88 15.51 15.63 2,517,504 -0.19(-1.18%)
Dec 08, 2003 15.60 15.85 15.56 15.81 2,165,059 +0.21(+1.33%)
Dec 05, 2003 15.73 15.73 15.52 15.60 2,074,116 -0.22(-1.38%)
Dec 04, 2003 15.80 15.86 15.58 15.82 4,676,302 +0.42(+2.70%)
Dec 03, 2003 15.46 15.46 15.41 15.41 2,228,571 +0.05(+0.34%)
Dec 02, 2003 15.43 15.44 15.32 15.36 2,535,395 -0.14(-0.92%)
Dec 01, 2003 15.59 15.59 15.41 15.50 2,744,118 -0.04(-0.23%)
Nov 28, 2003 15.56 15.57 15.47 15.53 679,842 -0.05(-0.32%)
Nov 26, 2003 15.59 15.59 15.46 15.58 1,475,675 +0.02(+0.13%)
Nov 25, 2003 15.57 15.64 15.45 15.56 2,795,106 -0.04(-0.27%)
Nov 24, 2003 15.64 15.72 15.50 15.60 2,513,628 -0.03(-0.20%)
Nov 21, 2003 15.54 15.64 15.51 15.64 3,685,163 +0.08(+0.51%)
Nov 20, 2003 15.40 15.56 15.35 15.56 3,318,406 +0.15(+0.99%)
Nov 19, 2003 15.15 15.53 15.12 15.41 3,516,097 +0.21(+1.41%)
Nov 18, 2003 15.18 15.28 15.12 15.19 2,977,889 -0.02(-0.14%)
Nov 17, 2003 15.33 15.39 15.17 15.21 2,620,077 -0.08(-0.50%)
Nov 14, 2003 15.33 15.33 15.27 15.29 2,450,414 -0.04(-0.25%)
Nov 13, 2003 15.10 15.38 15.07 15.33 4,084,422 +0.21(+1.36%)
Nov 12, 2003 14.99 15.19 14.99 15.12 3,505,959 +0.13(+0.88%)
Nov 11, 2003 14.90 15.05 14.85 14.99 2,431,927 +0.07(+0.49%)
Nov 10, 2003 14.95 14.95 14.84 14.92 3,012,775 -0.02(-0.11%)
Nov 07, 2003 14.80 14.99 14.76 14.93 3,228,655 +0.19(+1.31%)
Nov 06, 2003 14.77 14.88 14.69 14.74 3,261,753 -0.17(-1.15%)
Nov 05, 2003 14.94 14.92 14.83 14.91 1,863,305 +0.03(+0.21%)
Nov 04, 2003 14.94 14.96 14.86 14.88 3,116,544 -0.11(-0.70%)
Nov 03, 2003 15.02 15.10 14.95 14.98 1,747,699 -0.01(-0.04%)
Oct 31, 2003 15.09 15.10 14.89 14.99 2,456,080 -0.06(-0.41%)
Oct 30, 2003 15.18 15.18 15.04 15.05 2,552,987 -0.10(-0.68%)
Oct 29, 2003 14.95 15.25 14.95 15.16 7,303,834 +0.48(+3.29%)
Oct 28, 2003 14.57 14.72 14.54 14.67 2,503,788 +0.11(+0.74%)
Oct 27, 2003 14.58 14.61 14.47 14.57 2,550,304 -0.01(-0.07%)
Oct 24, 2003 14.54 14.58 14.38 14.58 2,342,176 +0.04(+0.28%)
Oct 23, 2003 14.40 14.62 14.35 14.54 3,273,083 +0.13(+0.93%)
Oct 22, 2003 14.51 14.51 14.34 14.40 3,386,689 -0.11(-0.77%)
Oct 21, 2003 14.42 14.58 14.42 14.51 2,632,600 +0.02(+0.14%)
Oct 20, 2003 14.47 14.50 14.38 14.49 2,678,519 +0.02(+0.12%)
Oct 17, 2003 14.22 14.53 14.38 14.48 4,862,365 +0.26(+1.83%)
Oct 16, 2003 14.34 14.34 14.17 14.22 2,572,667 -0.12(-0.84%)
Oct 15, 2003 14.33 14.37 14.29 14.34 2,453,993 -0.11(-0.74%)
Oct 14, 2003 14.33 14.46 14.29 14.44 3,840,215 +0.12(+0.87%)
Oct 13, 2003 14.35 14.43 14.28 14.32 2,151,045 -0.03(-0.20%)
Oct 10, 2003 14.46 14.41 14.26 14.35 4,549,876 -0.11(-0.78%)
Oct 09, 2003 14.47 14.61 14.45 14.46 2,616,797 +0.09(+0.64%)
Oct 08, 2003 14.47 14.50 14.35 14.37 3,709,614 -0.10(-0.70%)
Oct 07, 2003 14.40 14.54 14.35 14.47 2,502,595 +0.07(+0.51%)
Oct 06, 2003 14.52 14.52 14.32 14.40 2,585,488 -0.10(-0.69%)
Oct 03, 2003 14.63 14.69 14.49 14.50 2,527,940 +0.01(+0.07%)
Oct 02, 2003 14.46 14.57 14.46 14.49 2,237,815 -0.15(-1.03%)
Oct 01, 2003 14.42 14.64 14.37 14.64 2,311,762 +0.18(+1.24%)
Sep 30, 2003 14.53 14.54 14.34 14.46 2,824,924 -0.07(-0.51%)
Sep 29, 2003 14.45 14.72 14.52 14.53 4,055,499 +0.09(+0.59%)
Sep 26, 2003 14.34 14.56 14.34 14.45 6,650,529 +0.21(+1.45%)
Sep 25, 2003 14.07 14.37 13.94 14.24 9,883,360 -0.18(-1.26%)
Sep 24, 2003 14.75 14.75 14.42 14.42 6,538,713 -0.33(-2.23%)
Sep 23, 2003 15.34 15.25 14.68 14.75 9,531,809 -0.59(-3.86%)
Sep 22, 2003 15.53 15.55 15.26 15.34 2,763,500 -0.29(-1.88%)
Sep 19, 2003 15.85 15.85 15.55 15.63 3,599,885 -0.21(-1.35%)
Sep 18, 2003 15.89 15.93 15.81 15.85 1,780,412 -0.04(-0.24%)
Sep 17, 2003 15.90 15.96 15.81 15.89 1,827,524 -0.02(-0.09%)
Sep 16, 2003 15.74 15.94 15.75 15.90 2,477,847 +0.16(+1.04%)
Sep 15, 2003 15.59 15.82 15.51 15.74 2,300,432 +0.13(+0.84%)
Sep 12, 2003 15.58 15.66 15.44 15.61 1,564,234 +0.03(+0.16%)
Sep 11, 2003 15.60 15.68 15.53 15.58 2,040,123 +0.02(+0.14%)
Sep 10, 2003 15.67 15.73 15.45 15.56 2,990,114 -0.22(-1.38%)
Sep 09, 2003 15.97 15.97 15.70 15.78 1,776,237 -0.15(-0.95%)
Sep 08, 2003 15.84 15.98 15.81 15.93 1,925,325 +0.12(+0.76%)
Sep 05, 2003 15.86 15.88 15.64 15.81 2,067,258 -0.17(-1.04%)
Sep 04, 2003 16.12 16.12 15.88 15.98 2,073,221 -0.12(-0.74%)
Sep 03, 2003 16.08 16.15 15.94 16.09 3,215,834 +0.06(+0.34%)
Sep 02, 2003 16.05 16.20 15.91 16.04 1,930,693 +0.03(+0.18%)
Aug 29, 2003 15.90 16.04 15.89 16.01 1,529,049 +0.03(+0.16%)
Aug 28, 2003 15.86 16.00 15.79 15.99 2,840,728 +0.11(+0.68%)
Aug 27, 2003 15.96 16.00 15.80 15.88 2,273,894 -0.12(-0.74%)
Aug 26, 2003 15.80 16.06 15.79 16.00 1,830,804 +0.20(+1.25%)
Aug 25, 2003 15.76 15.80 15.65 15.80 2,351,718 -0.10(-0.65%)
Aug 22, 2003 16.31 16.31 15.85 15.90 2,352,613 -0.38(-2.34%)
Aug 21, 2003 16.22 16.32 16.06 16.28 6,154,363 +0.48(+3.07%)
Aug 20, 2003 16.10 16.10 15.75 15.80 2,533,904 -0.31(-1.94%)
Aug 19, 2003 15.97 16.26 15.97 16.11 4,135,410 +0.14(+0.89%)
Aug 18, 2003 15.62 15.97 15.61 15.97 2,812,997 +0.38(+2.42%)
Aug 15, 2003 15.61 15.80 15.55 15.59 1,359,386 +0.00(+0.02%)
Aug 14, 2003 15.29 15.63 15.16 15.59 3,800,856 +0.30(+1.96%)
Aug 13, 2003 15.37 15.41 15.24 15.29 1,732,703 -0.08(-0.50%)
Aug 12, 2003 15.33 15.37 15.18 15.37 1,853,763 +0.05(+0.33%)
Aug 11, 2003 15.29 15.48 15.17 15.31 2,648,404 +0.06(+0.41%)
Aug 08, 2003 15.35 15.36 15.19 15.25 2,113,475 -0.11(-0.69%)
Aug 07, 2003 15.39 15.43 15.15 15.36 2,722,948 +0.10(+0.64%)
Aug 06, 2003 15.14 15.37 15.04 15.26 2,324,584 +0.00(+0.01%)
Aug 05, 2003 15.43 15.43 15.09 15.26 3,806,819 -0.13(-0.82%)
Aug 04, 2003 15.45 15.48 15.29 15.39 3,050,942 -0.02(-0.12%)
Aug 01, 2003 15.51 15.52 15.26 15.40 2,316,831 -0.06(-0.41%)
Jul 31, 2003 15.60 15.70 15.44 15.47 2,843,709 -0.05(-0.35%)
Jul 30, 2003 15.46 15.55 15.37 15.52 3,084,636 +0.03(+0.17%)
Jul 29, 2003 15.46 15.58 15.24 15.49 5,893,161 +0.01(+0.04%)
Jul 28, 2003 15.05 15.56 14.99 15.49 11,351,581 +0.88(+6.04%)
Jul 25, 2003 14.46 14.62 14.38 14.61 4,133,919 +0.16(+1.10%)
Jul 24, 2003 14.86 14.88 14.44 14.45 4,222,180 -0.38(-2.55%)
Jul 23, 2003 14.92 15.01 14.74 14.82 2,796,597 -0.12(-0.80%)
Jul 22, 2003 14.54 15.02 14.54 14.94 3,620,459 +0.21(+1.43%)
Jul 21, 2003 14.92 15.05 14.62 14.73 3,162,460 -0.20(-1.35%)
Jul 18, 2003 14.57 14.96 14.51 14.93 3,653,259 +0.45(+3.11%)
Jul 17, 2003 14.63 14.63 14.43 14.48 2,286,417 -0.15(-1.02%)
Jul 16, 2003 14.71 14.76 14.50 14.63 3,907,305 -0.08(-0.57%)
Jul 15, 2003 14.77 14.87 14.69 14.71 2,671,363 -0.04(-0.28%)
Jul 14, 2003 14.82 14.82 14.71 14.76 3,230,146 -0.03(-0.19%)
Jul 11, 2003 14.75 14.84 14.66 14.78 3,165,740 +0.08(+0.54%)
Jul 10, 2003 14.40 14.74 14.39 14.71 4,462,808 +0.26(+1.80%)
Jul 09, 2003 14.47 14.52 14.36 14.45 3,446,324 -0.09(-0.61%)
Jul 08, 2003 14.44 14.54 14.32 14.54 2,929,584 +0.11(+0.79%)
Jul 07, 2003 14.43 14.62 14.39 14.42 2,838,342 -0.01(-0.08%)
Jul 03, 2003 14.66 14.69 14.43 14.43 1,747,314 -0.32(-2.19%)
Jul 02, 2003 14.79 14.80 14.63 14.76 2,284,628 -0.03(-0.23%)
Jul 01, 2003 14.47 14.81 13.84 14.79 3,663,098 +0.32(+2.21%)
Jun 30, 2003 14.43 14.49 14.37 14.47 2,702,075 +0.08(+0.55%)
Jun 27, 2003 14.57 14.57 14.38 14.39 2,116,457 -0.15(-1.04%)
Jun 26, 2003 14.64 14.67 14.48 14.54 2,749,485 -0.14(-0.94%)
Jun 25, 2003 14.74 14.90 14.64 14.68 2,680,607 -0.14(-0.92%)
Jun 24, 2003 14.73 14.91 14.72 14.81 3,167,231 +0.03(+0.22%)
Jun 23, 2003 14.76 14.84 14.69 14.78 3,115,944 -0.10(-0.66%)
Jun 20, 2003 14.75 14.98 14.69 14.88 6,078,030 +0.19(+1.32%)
Jun 19, 2003 14.60 14.83 14.59 14.69 3,780,282 +0.07(+0.51%)
Jun 18, 2003 14.45 14.65 14.34 14.61 3,844,986 +0.16(+1.11%)
Jun 17, 2003 14.58 14.58 14.32 14.45 4,498,291 -0.16(-1.07%)
Jun 16, 2003 14.46 14.61 14.42 14.61 2,847,287 +0.19(+1.29%)
Jun 13, 2003 14.72 14.79 14.36 14.42 2,781,390 -0.25(-1.69%)
Jun 12, 2003 14.60 14.91 14.60 14.67 3,927,283 +0.07(+0.49%)
Jun 11, 2003 14.46 14.62 14.15 14.60 3,262,945 +0.33(+2.28%)
Jun 10, 2003 14.06 14.29 13.98 14.27 4,003,616 +0.27(+1.94%)
Jun 09, 2003 14.32 14.32 13.90 14.00 5,628,678 -0.32(-2.22%)
Jun 06, 2003 14.52 14.57 14.32 14.32 5,758,087 -0.10(-0.69%)
Jun 05, 2003 14.46 14.66 14.38 14.42 4,317,596 -0.05(-0.36%)
Jun 04, 2003 14.59 14.62 14.38 14.47 5,388,348 -0.17(-1.15%)
Jun 03, 2003 14.76 14.78 14.61 14.64 3,202,714 -0.07(-0.47%)
Jun 02, 2003 14.77 14.88 14.67 14.71 4,204,587 +0.00(+0.01%)
May 30, 2003 14.65 14.75 14.57 14.71 8,001,269 +0.19(+1.32%)
May 29, 2003 14.67 14.71 14.49 14.51 5,137,582 -0.16(-1.07%)
May 28, 2003 14.84 14.85 14.62 14.67 5,002,508 -0.08(-0.52%)
May 27, 2003 14.80 14.98 14.74 14.75 4,595,198 -0.19(-1.25%)
May 23, 2003 14.56 15.04 14.41 14.94 3,890,309 +0.33(+2.26%)
May 22, 2003 14.58 14.80 14.54 14.61 2,984,449 +0.03(+0.22%)
May 21, 2003 14.78 14.78 14.54 14.57 2,836,255 -0.21(-1.42%)
May 20, 2003 14.83 14.93 14.62 14.78 3,526,832 -0.09(-0.60%)
May 19, 2003 15.09 15.17 14.83 14.87 3,211,063 -0.37(-2.43%)
May 16, 2003 15.15 15.36 15.10 15.24 2,807,630 -0.02(-0.11%)
May 15, 2003 15.45 15.53 15.22 15.26 3,514,010 -0.15(-0.98%)
May 14, 2003 15.34 15.44 15.26 15.41 3,850,950 +0.06(+0.38%)
May 13, 2003 15.18 15.36 15.05 15.35 3,147,551 +0.17(+1.10%)
May 12, 2003 14.96 15.23 14.84 15.18 3,224,183 +0.29(+1.97%)
May 09, 2003 14.87 14.94 14.81 14.89 2,721,755 +0.13(+0.85%)
May 08, 2003 14.82 14.97 14.71 14.76 2,225,589 -0.18(-1.18%)
May 07, 2003 14.87 14.98 14.80 14.94 6,194,319 +0.01(+0.08%)
May 06, 2003 14.98 15.09 14.84 14.93 4,242,456 +0.09(+0.60%)
May 05, 2003 15.06 15.17 14.69 14.84 4,081,440 -0.22(-1.48%)
May 02, 2003 14.92 15.18 14.87 15.06 4,994,159 +0.38(+2.57%)
May 01, 2003 14.75 14.79 14.46 14.69 2,698,199 -0.06(-0.42%)
Apr 30, 2003 14.77 14.97 14.71 14.75 3,149,340 -0.22(-1.50%)
Apr 29, 2003 15.01 15.24 14.77 14.97 7,808,051 +0.46(+3.19%)
Apr 28, 2003 14.29 14.60 14.21 14.51 2,479,039 +0.18(+1.28%)
Apr 25, 2003 14.42 14.50 14.28 14.33 2,303,115 -0.12(-0.81%)
Apr 24, 2003 14.53 14.58 14.40 14.44 2,403,004 -0.12(-0.85%)
Apr 23, 2003 14.54 14.70 14.39 14.57 3,155,304 +0.05(+0.32%)
Apr 22, 2003 14.26 14.64 14.26 14.52 4,848,350 +0.32(+2.24%)
Apr 21, 2003 14.05 14.39 14.05 14.20 3,837,532 +0.15(+1.07%)
Apr 17, 2003 13.71 14.15 13.69 14.05 4,127,956 +0.31(+2.27%)
Apr 16, 2003 13.75 13.85 13.63 13.74 4,273,168 +0.05(+0.38%)
Apr 15, 2003 13.62 13.71 13.43 13.69 3,463,022 +0.07(+0.48%)
Apr 14, 2003 13.47 13.63 13.41 13.62 4,786,031 +0.17(+1.27%)
Apr 11, 2003 13.67 13.67 13.37 13.45 5,861,256 -0.19(-1.43%)
Apr 10, 2003 14.03 14.03 13.51 13.65 5,908,368 -0.38(-2.71%)
Apr 09, 2003 13.99 14.15 13.95 14.03 3,956,504 -0.01(-0.06%)
Apr 08, 2003 14.05 14.14 13.82 14.04 4,209,358 -0.05(-0.36%)
Apr 07, 2003 13.92 14.15 13.80 14.09 6,643,969 +0.12(+0.89%)
Apr 04, 2003 14.49 14.49 13.96 13.96 6,852,693 -0.54(-3.72%)
Apr 03, 2003 14.59 14.67 14.43 14.50 2,578,630 -0.09(-0.60%)
Apr 02, 2003 14.69 14.70 14.20 14.59 4,753,232 -0.04(-0.30%)
Apr 01, 2003 14.43 14.74 14.41 14.63 4,483,979 +0.24(+1.70%)
Mar 31, 2003 14.39 14.64 14.24 14.39 3,916,548 -0.11(-0.76%)
Mar 28, 2003 14.35 14.63 14.23 14.50 4,118,116 +0.13(+0.89%)
Mar 27, 2003 13.92 14.42 13.92 14.37 6,644,268 +0.34(+2.40%)
Mar 26, 2003 14.17 14.17 13.92 14.03 2,898,574 -0.01(-0.10%)
Mar 25, 2003 14.18 14.18 13.98 14.05 3,624,037 -0.11(-0.78%)
Mar 24, 2003 13.85 14.20 13.81 14.16 7,056,646 +0.35(+2.53%)
Mar 21, 2003 14.25 14.27 13.47 13.81 11,315,501 -0.44(-3.06%)
Mar 20, 2003 14.66 14.66 14.20 14.24 4,678,390 -0.42(-2.86%)
Mar 19, 2003 14.70 14.78 14.54 14.66 3,747,184 +0.22(+1.50%)
Mar 18, 2003 14.48 14.80 14.37 14.45 6,361,596 -0.00(-0.01%)
Mar 17, 2003 14.15 14.45 13.95 14.45 7,616,621 +0.30(+2.10%)
Mar 14, 2003 13.72 14.26 13.69 14.15 6,153,171 +0.56(+4.12%)
Mar 13, 2003 13.48 13.61 13.39 13.59 4,209,358 +0.23(+1.69%)
Mar 12, 2003 13.25 13.42 13.12 13.37 5,170,977 +0.12(+0.90%)
Mar 11, 2003 13.64 13.67 13.25 13.25 6,156,153 -0.38(-2.77%)
Mar 10, 2003 13.73 13.82 13.59 13.62 6,031,217 -0.25(-1.79%)
Mar 07, 2003 14.10 14.21 13.84 13.87 4,902,320 -0.22(-1.58%)
Mar 06, 2003 13.83 14.13 13.71 14.10 8,575,557 +0.05(+0.37%)
Mar 05, 2003 14.10 14.19 13.77 14.04 14,852,173 -0.59(-4.02%)
Mar 04, 2003 14.50 14.79 14.28 14.63 4,864,154 +0.11(+0.74%)
Mar 03, 2003 14.61 14.76 14.49 14.53 3,853,931 -0.01(-0.09%)
Feb 28, 2003 14.44 14.61 14.44 14.54 3,839,321 -0.05(-0.34%)
Feb 27, 2003 14.76 14.79 14.43 14.59 5,187,079 -0.16(-1.09%)
Feb 26, 2003 14.90 14.96 14.49 14.75 5,524,316 -0.13(-0.89%)
Feb 25, 2003 14.77 15.02 14.77 14.88 6,113,811 -0.01(-0.05%)
Feb 24, 2003 15.28 15.29 14.88 14.89 4,689,124 -0.41(-2.69%)
Feb 21, 2003 15.34 15.41 15.20 15.30 5,389,541 -0.01(-0.03%)
Feb 20, 2003 15.64 15.67 15.25 15.30 3,551,580 -0.34(-2.17%)
Feb 19, 2003 15.39 15.66 15.36 15.64 3,866,455 +0.25(+1.63%)
Feb 18, 2003 15.49 15.49 15.14 15.39 5,211,827 -0.06(-0.41%)
Feb 14, 2003 15.33 15.53 15.18 15.46 3,200,030 +0.13(+0.84%)
Feb 13, 2003 15.27 15.39 15.03 15.33 3,451,393 +0.03(+0.16%)
Feb 12, 2003 15.55 15.56 15.15 15.30 4,164,930 -0.03(-0.16%)
Feb 11, 2003 15.41 15.43 15.19 15.33 2,467,709 -0.07(-0.45%)
Feb 10, 2003 15.38 15.49 15.20 15.40 2,431,629 +0.02(+0.13%)
Feb 07, 2003 15.43 15.59 15.32 15.38 2,401,812 +0.03(+0.22%)
Feb 06, 2003 15.49 15.51 15.24 15.34 2,265,247 -0.16(-1.03%)
Feb 05, 2003 15.61 15.74 15.44 15.50 3,464,513 -0.11(-0.69%)
Feb 04, 2003 15.44 15.64 15.42 15.61 3,401,896 +0.13(+0.81%)
Feb 03, 2003 15.33 15.61 15.27 15.48 3,521,166 +0.15(+1.01%)
Jan 31, 2003 15.22 15.58 15.21 15.33 5,048,725 -0.05(-0.31%)
Jan 30, 2003 15.48 15.51 15.32 15.38 3,636,859 -0.17(-1.09%)
Jan 29, 2003 15.26 15.67 15.25 15.54 4,768,141 +0.14(+0.93%)
Jan 28, 2003 14.82 15.53 14.82 15.40 5,514,775 +0.58(+3.91%)
Jan 27, 2003 15.16 15.21 14.76 14.82 3,943,981 -0.31(-2.06%)
Jan 24, 2003 15.43 15.63 15.13 15.13 4,995,351 -0.31(-2.01%)
Jan 23, 2003 15.21 15.61 15.08 15.44 5,893,459 +0.40(+2.65%)
Jan 22, 2003 15.86 16.10 15.01 15.04 11,567,461 -0.82(-5.16%)
Jan 21, 2003 15.98 16.03 15.82 15.86 2,595,925 -0.12(-0.73%)
Jan 17, 2003 16.25 16.25 15.96 15.98 3,691,127 -0.26(-1.63%)
Jan 16, 2003 16.27 16.42 16.23 16.25 2,917,359 +0.01(+0.08%)
Jan 15, 2003 16.37 16.39 16.15 16.23 2,906,028 -0.15(-0.91%)
Jan 14, 2003 16.52 16.53 16.33 16.38 2,858,022 -0.06(-0.37%)
Jan 13, 2003 16.51 16.58 16.28 16.44 3,808,310 -0.13(-0.78%)
Jan 10, 2003 16.43 16.65 16.43 16.57 2,501,999 -0.01(-0.03%)
Jan 09, 2003 16.49 16.58 16.14 16.58 5,661,478 +0.10(+0.62%)
Jan 08, 2003 16.50 16.77 16.40 16.47 2,742,926 -0.03(-0.17%)
Jan 07, 2003 16.84 16.84 16.44 16.50 4,649,168 -0.34(-2.01%)
Jan 06, 2003 16.69 16.95 16.68 16.84 5,526,702 +0.17(+1.04%)
Jan 03, 2003 16.74 16.74 16.52 16.67 3,062,869 -0.07(-0.40%)
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.