Northrop Grumman (NY: NOC )

521.15 +0.40 (+0.08%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.54 43.75 43.40 43.55 1,189,510 -0.09(-0.21%)
Sep 28, 2006 43.61 43.82 43.54 43.64 1,292,192 -0.03(-0.07%)
Sep 27, 2006 43.55 43.83 43.41 43.68 1,788,407 +0.19(+0.43%)
Sep 26, 2006 43.41 43.72 43.36 43.49 1,746,053 -0.03(-0.07%)
Sep 25, 2006 43.16 43.70 43.16 43.52 1,726,361 +0.23(+0.53%)
Sep 22, 2006 43.48 43.51 43.22 43.29 887,092 -0.13(-0.31%)
Sep 21, 2006 43.61 43.69 43.28 43.43 1,246,556 -0.18(-0.41%)
Sep 20, 2006 43.64 43.83 43.52 43.61 1,435,508 +0.12(+0.28%)
Sep 19, 2006 43.45 43.69 43.38 43.48 1,764,495 -0.13(-0.29%)
Sep 18, 2006 43.79 43.93 43.44 43.61 2,108,955 -0.05(-0.12%)
Sep 15, 2006 44.01 44.28 43.63 43.66 2,621,424 -0.10(-0.22%)
Sep 14, 2006 43.32 43.93 43.29 43.76 1,591,953 +0.33(+0.77%)
Sep 13, 2006 43.51 43.51 43.12 43.43 1,503,494 -0.10(-0.24%)
Sep 12, 2006 44.09 44.09 43.20 43.53 1,826,698 -0.54(-1.23%)
Sep 11, 2006 43.68 44.14 43.57 44.07 1,174,819 +0.53(+1.22%)
Sep 08, 2006 43.61 43.73 43.43 43.54 927,415 +0.03(+0.07%)
Sep 07, 2006 43.90 43.90 43.38 43.51 945,075 -0.25(-0.57%)
Sep 06, 2006 43.67 43.94 43.59 43.76 1,936,725 +0.09(+0.21%)
Sep 05, 2006 43.17 43.87 43.16 43.67 1,788,564 +0.66(+1.53%)
Sep 01, 2006 42.75 43.21 42.55 43.01 2,037,062 +0.26(+0.61%)
Aug 31, 2006 42.77 43.03 42.67 42.75 2,119,270 +0.14(+0.33%)
Aug 30, 2006 42.52 42.89 42.35 42.61 2,448,570 +0.38(+0.91%)
Aug 29, 2006 42.08 42.27 42.00 42.22 1,329,388 +0.06(+0.14%)
Aug 28, 2006 41.93 42.28 41.92 42.17 1,659,469 +0.32(+0.76%)
Aug 25, 2006 42.01 42.05 41.72 41.85 760,968 -0.29(-0.70%)
Aug 24, 2006 42.18 42.36 42.02 42.14 1,150,907 -0.07(-0.17%)
Aug 23, 2006 42.20 42.36 42.04 42.21 1,053,539 +0.08(+0.18%)
Aug 22, 2006 42.26 42.35 42.09 42.13 1,026,970 -0.01(-0.03%)
Aug 21, 2006 42.23 42.25 41.99 42.15 918,819 -0.08(-0.20%)
Aug 18, 2006 42.39 42.45 42.08 42.23 1,256,245 -0.22(-0.53%)
Aug 17, 2006 42.36 42.59 42.24 42.45 1,562,258 +0.18(+0.42%)
Aug 16, 2006 42.29 42.42 42.01 42.27 1,729,018 +0.20(+0.49%)
Aug 15, 2006 41.90 42.21 41.78 42.07 1,333,452 +0.40(+0.95%)
Aug 14, 2006 41.50 42.06 41.50 41.67 967,893 +0.24(+0.59%)
Aug 11, 2006 41.49 41.58 41.27 41.43 1,654,312 -0.10(-0.23%)
Aug 10, 2006 41.14 41.67 40.82 41.53 1,796,847 +0.38(+0.93%)
Aug 09, 2006 41.59 41.85 41.10 41.14 1,857,174 -0.18(-0.43%)
Aug 08, 2006 41.11 41.63 41.11 41.32 2,037,844 +0.28(+0.67%)
Aug 07, 2006 41.49 41.49 41.02 41.05 2,402,308 -0.45(-1.08%)
Aug 04, 2006 41.59 41.78 41.40 41.49 2,660,497 -0.08(-0.18%)
Aug 03, 2006 41.91 41.91 41.56 41.57 3,198,754 -0.51(-1.20%)
Aug 02, 2006 42.40 42.40 42.03 42.08 2,162,874 -0.17(-0.39%)
Aug 01, 2006 42.33 42.33 41.88 42.24 2,220,232 -0.11(-0.26%)
Jul 31, 2006 41.86 42.36 41.82 42.35 2,442,162 +0.23(+0.55%)
Jul 28, 2006 42.42 42.49 41.72 42.12 1,857,331 -0.08(-0.20%)
Jul 27, 2006 42.86 43.25 42.02 42.20 2,446,382 -0.62(-1.45%)
Jul 26, 2006 42.65 43.18 42.22 42.82 1,971,890 +0.02(+0.04%)
Jul 25, 2006 42.27 42.97 42.10 42.81 2,428,096 +0.65(+1.55%)
Jul 24, 2006 41.90 42.46 41.90 42.15 1,656,813 +0.25(+0.60%)
Jul 21, 2006 41.94 42.18 41.65 41.90 1,577,731 +0.13(+0.31%)
Jul 20, 2006 42.09 42.38 41.72 41.78 1,335,015 -0.36(-0.87%)
Jul 19, 2006 40.84 42.22 40.84 42.14 2,086,293 +1.57(+3.86%)
Jul 18, 2006 40.66 40.82 40.09 40.57 1,412,221 -0.02(-0.05%)
Jul 17, 2006 40.93 40.98 40.50 40.59 1,867,802 -0.34(-0.83%)
Jul 14, 2006 40.92 40.99 40.40 40.93 1,378,776 -0.17(-0.40%)
Jul 13, 2006 41.08 41.35 40.96 41.10 1,516,778 -0.16(-0.39%)
Jul 12, 2006 41.59 41.59 41.15 41.26 1,580,075 -0.17(-0.42%)
Jul 11, 2006 40.76 41.53 40.67 41.43 1,086,360 +0.54(+1.33%)
Jul 10, 2006 40.50 40.95 40.46 40.89 1,054,477 +0.54(+1.35%)
Jul 07, 2006 40.73 40.84 40.26 40.34 1,014,311 -0.54(-1.33%)
Jul 06, 2006 40.64 41.14 40.64 40.89 1,133,715 +0.20(+0.49%)
Jul 05, 2006 41.00 41.08 40.64 40.69 1,305,164 -0.47(-1.15%)
Jul 03, 2006 41.15 41.28 40.83 41.16 709,705 +0.17(+0.42%)
Jun 30, 2006 40.99 41.76 40.80 40.99 3,333,162 +0.00(+0.00%)
Jun 29, 2006 40.18 41.04 40.12 40.99 3,567,751 +1.08(+2.71%)
Jun 28, 2006 39.95 40.31 39.65 39.91 2,981,825 +0.06(+0.16%)
Jun 27, 2006 39.84 40.18 39.59 39.84 3,016,209 +0.06(+0.16%)
Jun 26, 2006 39.86 39.94 39.62 39.78 1,574,605 -0.06(-0.16%)
Jun 23, 2006 39.86 40.18 39.73 39.84 1,514,278 -0.21(-0.53%)
Jun 22, 2006 40.05 40.22 39.87 40.05 1,537,877 -0.03(-0.08%)
Jun 21, 2006 39.80 40.32 39.74 40.09 1,711,982 +0.26(+0.64%)
Jun 20, 2006 40.08 40.23 39.73 39.83 1,446,917 -0.15(-0.37%)
Jun 19, 2006 40.30 40.50 39.86 39.98 1,762,464 -0.34(-0.84%)
Jun 16, 2006 39.67 40.32 39.65 40.32 3,920,493 -0.01(-0.02%)
Jun 15, 2006 39.67 40.50 39.36 40.32 2,509,209 +0.51(+1.27%)
Jun 14, 2006 39.88 40.09 39.54 39.82 3,041,215 -0.50(-1.24%)
Jun 13, 2006 40.28 40.57 40.15 40.32 2,168,032 +0.07(+0.17%)
Jun 12, 2006 40.95 40.96 40.19 40.25 1,540,065 -0.62(-1.52%)
Jun 09, 2006 40.88 41.15 40.81 40.87 1,850,298 +0.01(+0.03%)
Jun 08, 2006 40.53 40.97 40.07 40.85 3,361,919 +0.17(+0.41%)
Jun 07, 2006 41.07 41.49 40.67 40.69 2,780,370 -0.36(-0.87%)
Jun 06, 2006 41.63 41.81 40.84 41.05 1,687,601 -0.42(-1.02%)
Jun 05, 2006 41.75 41.99 41.43 41.47 2,118,801 -0.15(-0.37%)
Jun 02, 2006 41.40 41.74 41.23 41.62 2,537,498 +0.17(+0.40%)
Jun 01, 2006 41.39 41.76 41.27 41.46 3,403,023 +0.07(+0.17%)
May 31, 2006 41.46 41.86 41.17 41.38 2,748,018 -0.11(-0.26%)
May 30, 2006 41.49 41.68 41.30 41.49 2,195,695 -0.24(-0.58%)
May 26, 2006 41.91 42.10 41.67 41.74 1,249,213 -0.08(-0.18%)
May 25, 2006 41.91 42.17 41.73 41.81 2,123,333 -0.24(-0.56%)
May 24, 2006 42.15 42.32 41.51 42.05 3,644,332 -0.10(-0.23%)
May 23, 2006 43.16 43.20 42.08 42.15 3,158,900 -1.02(-2.36%)
May 22, 2006 42.54 43.46 42.41 43.16 2,965,571 +0.63(+1.49%)
May 19, 2006 42.23 42.77 42.07 42.53 2,324,633 +0.36(+0.87%)
May 18, 2006 41.59 42.46 41.59 42.17 1,874,366 +0.08(+0.18%)
May 17, 2006 42.49 42.62 41.92 42.09 2,022,215 -0.55(-1.29%)
May 16, 2006 42.84 42.88 42.56 42.64 1,896,715 -0.18(-0.42%)
May 15, 2006 42.55 42.87 42.50 42.82 2,589,854 +0.16(+0.38%)
May 12, 2006 43.30 43.47 42.60 42.66 2,080,042 -0.65(-1.51%)
May 11, 2006 43.52 43.78 43.23 43.31 1,716,984 -0.20(-0.47%)
May 10, 2006 43.83 43.87 43.38 43.52 1,889,370 -0.13(-0.29%)
May 09, 2006 43.89 43.89 43.57 43.64 2,028,623 -0.24(-0.54%)
May 08, 2006 43.62 44.00 43.30 43.88 1,793,409 +0.26(+0.60%)
May 05, 2006 43.36 43.79 43.23 43.62 1,725,267 +0.32(+0.74%)
May 04, 2006 43.23 43.36 43.08 43.30 2,446,225 -0.01(-0.01%)
May 03, 2006 43.19 43.41 42.84 43.30 3,260,800 +0.24(+0.56%)
May 02, 2006 43.04 43.23 42.89 43.06 2,875,237 +0.03(+0.06%)
May 01, 2006 42.81 43.23 42.35 43.04 2,533,747 +0.23(+0.54%)
Apr 28, 2006 43.30 43.36 42.60 42.81 3,309,562 -0.50(-1.15%)
Apr 27, 2006 43.22 43.48 43.05 43.30 2,860,077 -0.24(-0.54%)
Apr 26, 2006 43.32 43.77 43.29 43.54 4,110,071 -0.65(-1.46%)
Apr 25, 2006 45.46 45.47 44.19 44.19 3,481,479 -1.39(-3.05%)
Apr 24, 2006 44.95 45.67 44.88 45.58 1,841,233 +0.50(+1.11%)
Apr 21, 2006 45.33 45.33 44.47 45.08 1,682,444 -0.06(-0.13%)
Apr 20, 2006 44.39 45.37 44.39 45.13 2,967,916 +0.18(+0.40%)
Apr 19, 2006 44.69 45.06 44.48 44.96 2,246,958 +0.31(+0.70%)
Apr 18, 2006 44.06 44.73 44.09 44.64 2,235,861 +0.59(+1.34%)
Apr 17, 2006 43.22 44.12 43.22 44.05 1,254,057 +0.33(+0.76%)
Apr 13, 2006 43.51 43.83 43.43 43.72 1,419,723 +0.21(+0.49%)
Apr 12, 2006 44.09 44.15 43.43 43.51 2,592,980 -0.58(-1.31%)
Apr 11, 2006 44.48 44.48 44.01 44.09 1,818,102 -0.39(-0.88%)
Apr 10, 2006 44.33 44.53 44.05 44.48 1,347,205 +0.15(+0.35%)
Apr 07, 2006 44.57 44.73 44.19 44.32 2,144,276 +0.01(+0.01%)
Apr 06, 2006 44.35 44.49 43.96 44.32 1,395,967 -0.11(-0.24%)
Apr 05, 2006 44.18 44.55 44.03 44.42 1,541,003 +0.15(+0.35%)
Apr 04, 2006 43.50 44.41 43.45 44.27 2,523,588 +0.75(+1.74%)
Apr 03, 2006 43.85 43.97 43.48 43.52 2,288,061 -0.18(-0.41%)
Mar 31, 2006 43.73 44.20 43.64 43.69 1,970,327 +0.07(+0.16%)
Mar 30, 2006 43.82 43.89 43.46 43.62 2,097,077 -0.31(-0.71%)
Mar 29, 2006 43.46 44.05 43.26 43.94 2,006,586 +0.47(+1.07%)
Mar 28, 2006 43.74 43.91 43.36 43.47 2,285,873 -0.37(-0.85%)
Mar 27, 2006 43.99 43.99 43.64 43.84 3,287,838 -0.10(-0.22%)
Mar 24, 2006 44.28 44.55 43.90 43.94 2,825,381 -0.28(-0.64%)
Mar 23, 2006 44.53 44.53 44.09 44.22 2,029,248 -0.45(-1.02%)
Mar 22, 2006 44.34 44.72 44.28 44.67 1,635,401 +0.26(+0.58%)
Mar 21, 2006 44.37 44.78 44.36 44.42 2,442,318 -0.01(-0.03%)
Mar 20, 2006 44.68 44.76 44.21 44.43 2,514,367 -0.25(-0.56%)
Mar 17, 2006 44.41 44.81 44.26 44.68 2,910,245 +0.44(+0.98%)
Mar 16, 2006 43.94 44.37 43.70 44.25 1,650,092 +0.31(+0.70%)
Mar 15, 2006 43.45 44.01 43.28 43.94 2,817,098 +0.49(+1.12%)
Mar 14, 2006 43.09 43.47 42.91 43.45 1,815,758 +0.40(+0.92%)
Mar 13, 2006 42.97 43.29 42.77 43.05 2,437,629 +0.22(+0.51%)
Mar 10, 2006 41.98 42.98 41.98 42.84 4,436,558 +0.86(+2.06%)
Mar 09, 2006 41.70 42.39 41.59 41.97 2,695,505 +0.19(+0.44%)
Mar 08, 2006 41.46 41.85 41.37 41.79 2,806,782 +0.19(+0.45%)
Mar 07, 2006 41.54 41.88 41.24 41.60 2,146,308 +0.08(+0.20%)
Mar 06, 2006 42.22 42.22 41.38 41.52 1,168,724 -0.58(-1.37%)
Mar 03, 2006 41.75 42.39 41.69 42.10 2,152,872 +0.31(+0.75%)
Mar 02, 2006 41.21 42.04 41.14 41.78 2,951,818 +0.49(+1.18%)
Mar 01, 2006 40.53 41.39 40.50 41.30 3,562,906 +0.28(+0.69%)
Feb 28, 2006 41.92 41.92 40.90 41.01 4,622,072 -0.91(-2.17%)
Feb 27, 2006 42.07 42.22 41.91 41.92 2,665,029 -0.26(-0.62%)
Feb 24, 2006 41.88 42.21 41.79 42.18 2,307,597 +0.41(+0.98%)
Feb 23, 2006 41.92 42.13 41.69 41.78 2,335,104 -0.37(-0.88%)
Feb 22, 2006 41.94 42.54 41.93 42.15 2,478,577 +0.36(+0.87%)
Feb 21, 2006 41.89 42.02 41.53 41.78 2,022,371 -0.26(-0.62%)
Feb 17, 2006 41.97 42.26 41.85 42.04 2,366,987 +0.12(+0.29%)
Feb 16, 2006 41.65 41.97 41.49 41.92 2,195,539 +0.27(+0.65%)
Feb 15, 2006 41.60 41.78 41.45 41.65 2,523,588 -0.05(-0.12%)
Feb 14, 2006 40.91 41.93 40.91 41.70 3,066,221 +0.60(+1.46%)
Feb 13, 2006 40.92 41.19 40.85 41.10 1,513,809 -0.03(-0.08%)
Feb 10, 2006 40.91 41.19 40.68 41.14 1,467,391 +0.22(+0.55%)
Feb 09, 2006 40.44 40.95 40.18 40.91 2,267,119 +0.61(+1.52%)
Feb 08, 2006 40.28 40.44 40.15 40.30 1,988,300 -0.36(-0.88%)
Feb 07, 2006 40.46 40.82 40.41 40.66 2,534,684 +0.19(+0.47%)
Feb 06, 2006 40.02 40.50 39.88 40.46 2,463,417 +0.35(+0.88%)
Feb 03, 2006 39.99 40.23 39.91 40.11 1,614,302 +0.12(+0.30%)
Feb 02, 2006 40.15 40.25 39.83 39.99 2,542,030 -0.32(-0.79%)
Feb 01, 2006 39.75 40.31 39.73 40.31 2,580,321 +0.56(+1.40%)
Jan 31, 2006 39.61 40.12 39.61 39.75 3,618,544 +0.06(+0.16%)
Jan 30, 2006 39.38 39.71 38.97 39.69 3,289,401 -0.41(-1.02%)
Jan 27, 2006 40.19 40.17 39.70 40.10 2,407,153 -0.09(-0.22%)
Jan 26, 2006 39.57 40.87 39.64 40.19 2,396,682 +0.62(+1.57%)
Jan 25, 2006 39.71 39.83 39.47 39.57 2,287,749 -0.15(-0.39%)
Jan 24, 2006 39.12 39.91 39.12 39.72 2,702,382 +0.84(+2.17%)
Jan 23, 2006 38.68 38.99 38.65 38.88 1,278,595 +0.27(+0.70%)
Jan 20, 2006 38.69 38.92 38.51 38.61 2,672,843 -0.18(-0.46%)
Jan 19, 2006 38.71 38.86 38.62 38.79 2,653,776 +0.16(+0.41%)
Jan 18, 2006 38.83 38.95 38.61 38.63 2,729,889 -0.20(-0.53%)
Jan 17, 2006 38.79 38.98 38.76 38.83 2,247,739 -0.16(-0.41%)
Jan 13, 2006 38.87 39.00 38.70 38.99 3,287,994 -0.26(-0.67%)
Jan 12, 2006 40.19 40.19 39.09 39.25 1,988,300 -0.05(-0.13%)
Jan 11, 2006 39.13 39.34 38.97 39.31 2,459,041 +0.15(+0.38%)
Jan 10, 2006 39.00 39.18 38.87 39.16 2,164,437 +0.16(+0.41%)
Jan 09, 2006 38.72 39.03 38.65 39.00 1,880,149 +0.19(+0.49%)
Jan 06, 2006 38.39 39.00 38.26 38.81 2,340,418 +0.31(+0.81%)
Jan 05, 2006 38.39 38.49 38.16 38.49 2,190,537 +0.06(+0.17%)
Jan 04, 2006 38.20 38.45 38.07 38.43 2,294,000 +0.28(+0.72%)
Jan 03, 2006 37.91 38.47 37.81 38.15 3,396,771 -0.31(-0.80%)
Dec 30, 2005 38.20 38.56 38.20 38.46 1,763,870 +0.15(+0.40%)
Dec 29, 2005 38.25 38.43 38.23 38.31 1,446,605 +0.13(+0.34%)
Dec 28, 2005 38.19 38.26 37.91 38.18 1,467,547 +0.11(+0.29%)
Dec 27, 2005 38.07 38.26 38.01 38.07 1,136,216 +0.03(+0.08%)
Dec 23, 2005 38.06 38.16 37.97 38.04 699,859 +0.04(+0.10%)
Dec 22, 2005 37.99 38.06 37.74 38.00 2,150,840 +0.10(+0.25%)
Dec 21, 2005 37.75 37.97 37.69 37.90 1,326,732 +0.28(+0.75%)
Dec 20, 2005 37.53 37.83 37.42 37.62 1,971,577 +0.27(+0.72%)
Dec 19, 2005 37.75 37.75 37.30 37.35 2,134,117 -0.49(-1.29%)
Dec 16, 2005 38.08 38.37 37.81 37.84 2,743,798 -0.23(-0.61%)
Dec 15, 2005 37.97 38.26 37.78 38.07 2,650,807 +0.11(+0.29%)
Dec 14, 2005 37.78 38.12 37.65 37.96 2,556,096 +0.18(+0.47%)
Dec 13, 2005 37.37 37.83 37.37 37.78 2,774,743 +0.35(+0.92%)
Dec 12, 2005 37.40 37.56 37.12 37.44 3,061,064 -0.09(-0.24%)
Dec 09, 2005 37.18 37.65 37.16 37.53 2,970,573 +0.35(+0.95%)
Dec 08, 2005 36.47 37.19 36.47 37.17 2,649,244 +0.19(+0.50%)
Dec 07, 2005 37.11 37.16 36.81 36.99 1,799,816 -0.08(-0.21%)
Dec 06, 2005 36.82 37.19 36.80 37.07 2,579,539 +0.27(+0.73%)
Dec 05, 2005 36.80 36.92 36.44 36.80 3,100,448 +0.00(+0.00%)
Dec 02, 2005 36.93 37.01 36.77 36.80 2,145,526 -0.17(-0.45%)
Dec 01, 2005 36.79 37.10 36.79 36.96 2,215,700 +0.26(+0.70%)
Nov 30, 2005 36.73 36.90 36.67 36.71 2,817,723 +0.08(+0.21%)
Nov 29, 2005 36.47 36.78 36.44 36.63 2,301,815 +0.32(+0.88%)
Nov 28, 2005 36.36 36.46 36.23 36.31 1,837,951 -0.09(-0.25%)
Nov 25, 2005 36.22 36.45 36.14 36.40 774,565 +0.26(+0.71%)
Nov 23, 2005 36.14 36.30 35.97 36.14 1,635,870 -0.27(-0.74%)
Nov 22, 2005 36.20 36.46 36.09 36.41 2,423,876 +0.17(+0.48%)
Nov 21, 2005 35.97 36.27 35.97 36.24 1,716,202 +0.35(+0.96%)
Nov 18, 2005 36.23 36.23 35.68 35.90 3,790,462 -0.33(-0.92%)
Nov 17, 2005 36.13 36.37 35.90 36.23 2,436,535 -0.06(-0.18%)
Nov 16, 2005 36.07 36.34 35.93 36.29 2,120,520 +0.38(+1.05%)
Nov 15, 2005 35.93 36.09 35.77 35.91 1,902,498 -0.02(-0.05%)
Nov 14, 2005 35.38 36.04 35.32 35.93 2,090,044 +0.41(+1.15%)
Nov 11, 2005 35.58 35.63 35.47 35.52 1,902,029 -0.18(-0.50%)
Nov 10, 2005 35.63 35.90 35.45 35.70 1,976,579 +0.03(+0.09%)
Nov 09, 2005 35.22 35.93 35.06 35.67 2,435,441 +0.54(+1.55%)
Nov 08, 2005 35.35 35.54 34.99 35.13 2,358,704 -0.24(-0.69%)
Nov 07, 2005 35.36 35.43 35.24 35.37 1,789,033 +0.08(+0.24%)
Nov 04, 2005 35.03 35.42 35.01 35.29 2,404,809 +0.40(+1.16%)
Nov 03, 2005 34.72 35.10 34.72 34.88 2,252,897 +0.20(+0.59%)
Nov 02, 2005 34.64 34.95 34.63 34.68 3,357,699 +0.05(+0.15%)
Nov 01, 2005 34.36 35.05 34.34 34.63 2,801,781 +0.30(+0.88%)
Oct 31, 2005 34.49 34.72 34.03 34.33 3,881,421 -0.29(-0.83%)
Oct 28, 2005 33.59 34.62 33.59 34.62 3,512,893 +1.13(+3.38%)
Oct 27, 2005 33.76 33.91 33.46 33.48 2,882,582 -0.27(-0.80%)
Oct 26, 2005 33.91 34.15 33.66 33.75 4,690,839 -0.11(-0.32%)
Oct 25, 2005 34.71 34.97 33.75 33.86 4,536,739 -0.63(-1.82%)
Oct 24, 2005 33.72 34.81 33.72 34.49 2,740,204 +0.75(+2.22%)
Oct 21, 2005 34.39 34.57 33.74 33.74 4,347,005 -0.70(-2.03%)
Oct 20, 2005 35.22 35.32 34.26 34.44 2,992,297 -0.95(-2.69%)
Oct 19, 2005 34.33 35.40 34.33 35.39 3,231,105 +1.09(+3.17%)
Oct 18, 2005 34.56 34.72 34.24 34.30 2,740,360 -0.26(-0.76%)
Oct 17, 2005 34.16 34.64 33.73 34.56 3,395,677 +0.43(+1.26%)
Oct 14, 2005 33.90 34.17 33.62 34.14 1,394,404 +0.22(+0.64%)
Oct 13, 2005 33.62 34.03 33.62 33.92 2,562,660 +0.26(+0.78%)
Oct 12, 2005 33.50 33.91 33.44 33.66 2,295,563 +0.05(+0.15%)
Oct 11, 2005 34.15 34.28 33.38 33.60 2,899,774 -0.61(-1.80%)
Oct 10, 2005 34.30 34.67 34.06 34.22 2,160,374 -0.36(-1.05%)
Oct 07, 2005 34.78 34.78 34.26 34.58 2,030,967 -0.06(-0.17%)
Oct 06, 2005 34.58 34.74 34.31 34.64 1,831,699 +0.11(+0.32%)
Oct 05, 2005 34.55 34.80 34.43 34.53 2,459,510 +0.07(+0.20%)
Oct 04, 2005 34.53 34.92 34.42 34.46 1,979,079 -0.01(-0.04%)
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.