Northrop Grumman (NY: NOC )

456.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 59.70 60.26 59.70 60.11 1,128,600 +0.24(+0.40%)
Dec 29, 2005 59.78 60.06 59.75 59.87 925,600 +0.20(+0.34%)
Dec 28, 2005 59.68 59.80 59.25 59.67 939,000 +0.17(+0.29%)
Dec 27, 2005 59.50 59.80 59.41 59.50 727,000 +0.05(+0.08%)
Dec 23, 2005 59.48 59.64 59.35 59.45 447,800 +0.06(+0.10%)
Dec 22, 2005 59.37 59.49 58.99 59.39 1,376,200 +0.15(+0.25%)
Dec 21, 2005 59.00 59.34 58.90 59.24 848,900 +0.44(+0.75%)
Dec 20, 2005 58.65 59.12 58.49 58.80 1,261,500 +0.42(+0.72%)
Dec 19, 2005 59.00 59.00 58.30 58.38 1,365,500 -0.76(-1.29%)
Dec 16, 2005 59.51 59.96 59.10 59.14 1,755,600 -0.36(-0.61%)
Dec 15, 2005 59.34 59.80 59.05 59.50 1,696,100 +0.17(+0.29%)
Dec 14, 2005 59.05 59.57 58.84 59.33 1,635,500 +0.28(+0.47%)
Dec 13, 2005 58.41 59.12 58.41 59.05 1,775,400 +0.54(+0.92%)
Dec 12, 2005 58.45 58.70 58.01 58.51 1,958,600 -0.14(-0.24%)
Dec 09, 2005 58.11 58.85 58.08 58.65 1,900,700 +0.55(+0.95%)
Dec 08, 2005 57.00 58.13 57.00 58.10 1,695,100 +0.29(+0.50%)
Dec 07, 2005 58.00 58.07 57.53 57.81 1,151,600 -0.12(-0.21%)
Dec 06, 2005 57.55 58.13 57.51 57.93 1,650,500 +0.42(+0.73%)
Dec 05, 2005 57.52 57.70 56.95 57.51 1,983,800 +0.00(+0.00%)
Dec 02, 2005 57.71 57.85 57.47 57.51 1,372,800 -0.26(-0.45%)
Dec 01, 2005 57.50 57.98 57.50 57.77 1,417,700 +0.40(+0.70%)
Nov 30, 2005 57.40 57.67 57.31 57.37 1,802,900 +0.12(+0.21%)
Nov 29, 2005 57.00 57.48 56.95 57.25 1,472,800 +0.50(+0.88%)
Nov 28, 2005 56.82 56.99 56.62 56.75 1,176,000 -0.14(-0.25%)
Nov 25, 2005 56.60 56.97 56.48 56.89 495,600 +0.40(+0.71%)
Nov 23, 2005 56.48 56.74 56.21 56.49 1,046,700 -0.42(-0.74%)
Nov 22, 2005 56.58 56.99 56.40 56.91 1,550,900 +0.27(+0.48%)
Nov 21, 2005 56.21 56.69 56.21 56.64 1,098,100 +0.54(+0.96%)
Nov 18, 2005 56.62 56.62 55.76 56.10 2,425,300 -0.52(-0.92%)
Nov 17, 2005 56.47 56.84 56.11 56.62 1,559,000 -0.10(-0.18%)
Nov 16, 2005 56.38 56.79 56.16 56.72 1,356,800 +0.59(+1.05%)
Nov 15, 2005 56.16 56.41 55.90 56.13 1,217,300 -0.03(-0.05%)
Nov 14, 2005 55.30 56.32 55.20 56.16 1,337,300 +0.64(+1.15%)
Nov 11, 2005 55.60 55.69 55.44 55.52 1,217,000 -0.28(-0.50%)
Nov 10, 2005 55.69 56.10 55.40 55.80 1,264,700 +0.05(+0.09%)
Nov 09, 2005 55.05 56.15 54.80 55.75 1,558,300 +0.85(+1.55%)
Nov 08, 2005 55.25 55.55 54.69 54.90 1,509,200 -0.38(-0.69%)
Nov 07, 2005 55.26 55.38 55.07 55.28 1,144,700 +0.13(+0.24%)
Nov 04, 2005 54.75 55.36 54.72 55.15 1,538,700 +0.63(+1.16%)
Nov 03, 2005 54.27 54.85 54.27 54.52 1,441,500 +0.32(+0.59%)
Nov 02, 2005 54.14 54.63 54.12 54.20 2,148,400 +0.08(+0.15%)
Nov 01, 2005 53.70 54.78 53.67 54.12 1,792,700 +0.47(+0.88%)
Oct 31, 2005 53.90 54.27 53.18 53.65 2,483,500 -0.45(-0.83%)
Oct 28, 2005 52.50 54.10 52.50 54.10 2,247,700 +1.77(+3.38%)
Oct 27, 2005 52.77 53.00 52.30 52.33 1,844,400 -0.42(-0.80%)
Oct 26, 2005 53.00 53.37 52.61 52.75 3,001,400 -0.17(-0.32%)
Oct 25, 2005 54.25 54.65 52.74 52.92 2,902,800 -0.98(-1.82%)
Oct 24, 2005 52.70 54.41 52.70 53.90 1,753,300 +1.17(+2.22%)
Oct 21, 2005 53.75 54.02 52.73 52.73 2,781,400 -1.09(-2.03%)
Oct 20, 2005 55.05 55.20 53.54 53.82 1,914,600 -1.49(-2.69%)
Oct 19, 2005 53.65 55.33 53.65 55.31 2,067,400 +1.70(+3.17%)
Oct 18, 2005 54.02 54.27 53.52 53.61 1,753,400 -0.41(-0.76%)
Oct 17, 2005 53.39 54.14 52.71 54.02 2,172,700 +0.67(+1.26%)
Oct 14, 2005 52.98 53.40 52.55 53.35 892,200 +0.34(+0.64%)
Oct 13, 2005 52.55 53.18 52.55 53.01 1,639,700 +0.41(+0.78%)
Oct 12, 2005 52.35 53.00 52.26 52.60 1,468,800 +0.08(+0.15%)
Oct 11, 2005 53.37 53.57 52.17 52.52 1,855,400 -0.96(-1.80%)
Oct 10, 2005 53.60 54.18 53.23 53.48 1,382,300 -0.57(-1.05%)
Oct 07, 2005 54.35 54.35 53.54 54.05 1,299,500 -0.09(-0.17%)
Oct 06, 2005 54.05 54.29 53.62 54.14 1,172,000 +0.17(+0.31%)
Oct 05, 2005 53.99 54.39 53.81 53.97 1,573,700 +0.11(+0.20%)
Oct 04, 2005 53.97 54.58 53.79 53.86 1,266,300 -0.02(-0.04%)
Oct 03, 2005 54.10 54.19 53.58 53.88 1,843,700 -0.47(-0.86%)
Sep 30, 2005 53.80 54.37 53.55 54.35 1,630,300 +0.50(+0.93%)
Sep 29, 2005 53.98 54.25 53.54 53.85 1,686,900 -0.13(-0.24%)
Sep 28, 2005 54.14 54.40 53.68 53.98 1,674,200 +0.31(+0.58%)
Sep 27, 2005 53.50 53.81 52.95 53.67 1,805,300 -0.04(-0.07%)
Sep 26, 2005 53.79 54.16 53.47 53.71 1,594,100 -0.03(-0.06%)
Sep 23, 2005 53.74 54.11 53.41 53.74 1,745,900 -0.11(-0.20%)
Sep 22, 2005 54.23 54.40 53.52 53.85 1,837,800 -0.54(-0.99%)
Sep 21, 2005 55.58 55.95 53.86 54.39 1,445,200 -1.39(-2.49%)
Sep 20, 2005 55.70 56.20 55.56 55.78 1,130,900 -0.08(-0.14%)
Sep 19, 2005 56.32 56.51 55.65 55.86 2,353,100 -0.46(-0.82%)
Sep 16, 2005 56.10 56.43 55.80 56.32 1,979,700 +0.37(+0.66%)
Sep 15, 2005 56.01 56.05 55.50 55.95 1,438,600 -0.05(-0.09%)
Sep 14, 2005 56.14 56.39 55.60 56.00 1,943,500 -0.16(-0.28%)
Sep 13, 2005 57.21 57.21 56.13 56.16 1,579,800 -1.04(-1.82%)
Sep 12, 2005 57.41 57.72 56.86 57.20 1,694,200 -0.67(-1.16%)
Sep 09, 2005 57.58 58.18 57.30 57.87 1,251,600 +0.21(+0.36%)
Sep 08, 2005 57.20 57.72 56.96 57.66 1,663,100 +0.33(+0.58%)
Sep 07, 2005 57.14 57.43 57.04 57.33 1,235,800 +0.29(+0.51%)
Sep 06, 2005 56.86 57.10 56.55 57.04 2,423,900 +0.14(+0.25%)
Sep 02, 2005 56.20 57.11 56.10 56.90 3,833,900 +0.86(+1.53%)
Sep 01, 2005 55.95 56.39 55.78 56.04 778,700 -0.05(-0.09%)
Aug 31, 2005 56.04 56.24 55.19 56.09 1,125,100 +0.20(+0.36%)
Aug 30, 2005 55.63 55.99 55.44 55.89 899,500 -0.08(-0.14%)
Aug 29, 2005 55.24 56.08 55.15 55.97 803,800 +0.42(+0.76%)
Aug 26, 2005 55.60 55.83 55.29 55.55 881,900 -0.15(-0.27%)
Aug 25, 2005 55.56 55.75 55.39 55.70 778,500 -0.02(-0.04%)
Aug 24, 2005 56.28 56.54 55.71 55.72 1,259,900 -0.46(-0.82%)
Aug 23, 2005 56.37 56.50 56.07 56.18 968,600 -0.14(-0.25%)
Aug 22, 2005 55.89 56.48 55.84 56.32 978,700 +0.62(+1.11%)
Aug 19, 2005 55.96 55.98 55.61 55.70 836,000 -0.03(-0.05%)
Aug 18, 2005 55.60 55.76 55.40 55.73 958,500 +0.14(+0.25%)
Aug 17, 2005 55.72 55.87 55.42 55.59 786,700 -0.32(-0.57%)
Aug 16, 2005 55.76 56.13 55.60 55.91 1,200,800 +0.16(+0.29%)
Aug 15, 2005 55.06 55.78 55.04 55.75 1,297,100 +0.56(+1.01%)
Aug 12, 2005 54.99 55.31 54.91 55.19 1,068,600 +0.21(+0.38%)
Aug 11, 2005 54.96 55.25 54.88 54.98 1,260,700 +0.06(+0.11%)
Aug 10, 2005 55.35 55.80 54.73 54.92 1,427,500 -0.28(-0.51%)
Aug 09, 2005 55.70 55.76 55.12 55.20 2,464,900 -0.07(-0.13%)
Aug 08, 2005 55.41 55.69 55.22 55.27 900,700 -0.15(-0.27%)
Aug 05, 2005 55.65 55.85 55.41 55.42 946,300 -0.34(-0.61%)
Aug 04, 2005 55.57 55.91 55.32 55.76 964,500 +0.21(+0.38%)
Aug 03, 2005 55.26 55.66 55.25 55.55 1,608,100 +0.26(+0.47%)
Aug 02, 2005 55.37 55.49 55.01 55.29 1,993,500 -0.19(-0.34%)
Aug 01, 2005 55.60 55.82 55.45 55.48 1,517,600 +0.03(+0.05%)
Jul 29, 2005 56.08 56.29 55.45 55.45 1,333,900 -0.73(-1.30%)
Jul 28, 2005 57.50 57.50 56.18 56.18 1,420,100 -0.52(-0.92%)
Jul 27, 2005 56.80 57.07 56.42 56.70 1,618,400 -0.11(-0.19%)
Jul 26, 2005 56.57 56.91 56.28 56.81 1,413,500 +0.24(+0.42%)
Jul 25, 2005 56.10 56.67 56.01 56.57 716,100 +0.30(+0.53%)
Jul 22, 2005 56.39 56.40 55.85 56.27 980,900 -0.04(-0.07%)
Jul 21, 2005 55.44 56.63 55.23 56.31 2,261,900 +0.87(+1.57%)
Jul 20, 2005 54.65 55.50 54.43 55.44 1,342,200 +0.64(+1.17%)
Jul 19, 2005 55.10 55.29 54.58 54.80 1,254,600 -0.12(-0.22%)
Jul 18, 2005 55.46 55.47 54.91 54.92 772,400 -0.77(-1.38%)
Jul 15, 2005 55.35 55.85 55.18 55.69 1,150,900 +0.34(+0.61%)
Jul 14, 2005 55.25 55.78 55.20 55.35 1,011,800 +0.05(+0.09%)
Jul 13, 2005 55.20 55.43 55.15 55.30 884,700 +0.22(+0.40%)
Jul 12, 2005 55.30 55.49 54.80 55.08 886,100 -0.22(-0.40%)
Jul 11, 2005 55.75 55.80 55.28 55.30 1,622,400 +0.34(+0.62%)
Jul 08, 2005 54.75 55.07 54.50 54.96 1,004,500 +0.16(+0.29%)
Jul 07, 2005 54.41 54.90 54.10 54.80 1,199,800 +0.25(+0.46%)
Jul 06, 2005 54.98 55.14 54.32 54.55 1,257,700 -0.48(-0.87%)
Jul 05, 2005 55.22 55.35 54.85 55.03 861,400 -0.29(-0.52%)
Jul 01, 2005 55.29 55.48 55.03 55.32 789,300 +0.07(+0.13%)
Jun 30, 2005 55.14 56.10 55.14 55.25 1,472,800 -0.48(-0.86%)
Jun 29, 2005 55.75 55.85 55.33 55.73 607,000 +0.06(+0.11%)
Jun 28, 2005 55.00 55.82 54.79 55.67 1,071,300 +1.07(+1.96%)
Jun 27, 2005 54.59 54.74 54.06 54.60 1,253,100 -0.17(-0.31%)
Jun 24, 2005 55.20 55.31 54.70 54.77 1,189,600 -0.56(-1.01%)
Jun 23, 2005 56.00 56.12 55.33 55.33 690,900 -0.64(-1.14%)
Jun 22, 2005 55.87 56.20 55.78 55.97 1,029,500 +0.23(+0.41%)
Jun 21, 2005 56.07 56.18 55.59 55.74 1,329,800 -0.39(-0.69%)
Jun 20, 2005 56.40 56.53 56.10 56.13 1,186,100 -0.27(-0.48%)
Jun 17, 2005 56.65 56.82 56.30 56.40 1,366,800 +0.04(+0.07%)
Jun 16, 2005 56.39 56.48 56.12 56.36 957,800 -0.07(-0.12%)
Jun 15, 2005 56.35 56.62 56.14 56.43 954,300 +0.09(+0.16%)
Jun 14, 2005 56.71 56.71 56.22 56.34 1,213,900 -0.43(-0.76%)
Jun 13, 2005 56.62 57.23 56.51 56.77 1,330,300 +0.16(+0.28%)
Jun 10, 2005 56.31 56.71 56.15 56.61 1,106,000 +0.23(+0.41%)
Jun 09, 2005 55.38 56.55 55.16 56.38 1,506,400 +1.00(+1.81%)
Jun 08, 2005 55.52 55.68 55.21 55.38 689,900 -0.18(-0.32%)
Jun 07, 2005 55.79 56.19 55.45 55.56 961,200 -0.18(-0.32%)
Jun 06, 2005 55.59 55.82 55.47 55.74 831,000 +0.15(+0.27%)
Jun 03, 2005 55.63 55.97 55.37 55.59 813,500 -0.04(-0.07%)
Jun 02, 2005 55.40 55.73 55.11 55.63 885,300 +0.27(+0.49%)
Jun 01, 2005 55.73 55.73 55.07 55.36 1,033,400 -0.36(-0.65%)
May 31, 2005 55.55 56.05 55.40 55.72 1,186,400 +0.27(+0.49%)
May 27, 2005 55.29 55.59 55.15 55.45 462,900 +0.10(+0.18%)
May 26, 2005 55.25 55.50 55.03 55.35 854,300 +0.12(+0.22%)
May 25, 2005 55.40 55.84 55.09 55.23 1,142,900 -0.63(-1.13%)
May 24, 2005 55.47 55.97 55.22 55.86 1,168,200 +0.40(+0.72%)
May 23, 2005 54.96 55.70 54.93 55.46 1,503,100 +0.18(+0.33%)
May 20, 2005 54.60 55.37 54.54 55.28 1,639,200 +0.75(+1.38%)
May 19, 2005 54.31 54.55 53.94 54.53 1,122,900 +0.14(+0.26%)
May 18, 2005 54.33 54.62 54.10 54.39 1,044,100 +0.06(+0.11%)
May 17, 2005 53.81 54.37 53.42 54.33 1,433,300 +0.47(+0.87%)
May 16, 2005 53.82 54.20 53.68 53.86 1,435,000 +0.11(+0.20%)
May 13, 2005 54.63 54.68 53.27 53.75 1,486,700 -0.74(-1.36%)
May 12, 2005 54.97 55.09 54.32 54.49 1,661,800 -0.41(-0.75%)
May 11, 2005 54.95 55.15 54.61 54.90 1,769,400 -0.17(-0.31%)
May 10, 2005 55.48 55.68 54.86 55.07 1,019,500 -0.81(-1.45%)
May 09, 2005 55.69 55.98 55.47 55.88 1,154,500 +0.23(+0.41%)
May 06, 2005 55.55 56.00 55.55 55.65 1,037,900 +0.52(+0.94%)
May 05, 2005 55.25 55.59 54.90 55.13 1,063,300 -0.37(-0.67%)
May 04, 2005 55.18 55.74 55.01 55.50 2,296,100 +0.46(+0.84%)
May 03, 2005 55.20 55.70 54.94 55.04 1,396,000 -0.26(-0.47%)
May 02, 2005 54.77 55.49 54.50 55.30 1,496,500 +0.46(+0.84%)
Apr 29, 2005 54.56 54.95 53.88 54.84 1,443,400 +0.61(+1.12%)
Apr 28, 2005 55.00 55.00 53.76 54.23 1,935,900 +0.73(+1.36%)
Apr 27, 2005 53.90 53.97 53.25 53.50 1,519,700 -0.39(-0.72%)
Apr 26, 2005 54.15 54.41 53.89 53.89 762,600 -0.43(-0.79%)
Apr 25, 2005 54.60 55.11 54.11 54.32 1,014,900 +0.35(+0.65%)
Apr 22, 2005 54.25 54.46 53.60 53.97 971,800 -0.27(-0.50%)
Apr 21, 2005 53.82 54.41 53.60 54.24 1,616,100 +0.69(+1.29%)
Apr 20, 2005 53.90 54.07 53.40 53.55 1,489,900 -0.12(-0.22%)
Apr 19, 2005 54.26 54.34 53.47 53.67 1,767,000 -0.58(-1.07%)
Apr 18, 2005 54.40 54.42 53.92 54.25 1,294,200 -0.32(-0.59%)
Apr 15, 2005 55.15 55.20 54.57 54.57 1,557,800 -0.74(-1.34%)
Apr 14, 2005 55.85 56.58 55.31 55.31 2,125,600 -0.69(-1.23%)
Apr 13, 2005 56.17 56.42 55.79 56.00 1,158,700 -0.31(-0.55%)
Apr 12, 2005 56.14 56.50 55.76 56.31 1,553,000 +0.06(+0.11%)
Apr 11, 2005 55.89 56.35 55.88 56.25 1,207,400 +0.37(+0.66%)
Apr 08, 2005 56.30 56.50 55.83 55.88 1,587,600 -0.43(-0.76%)
Apr 07, 2005 55.68 56.40 55.63 56.31 1,842,700 +0.61(+1.10%)
Apr 06, 2005 55.35 55.70 54.98 55.70 2,537,900 +0.39(+0.71%)
Apr 05, 2005 54.67 55.48 54.38 55.31 1,698,000 +0.84(+1.54%)
Apr 04, 2005 54.39 54.63 54.05 54.47 2,537,100 +0.27(+0.50%)
Apr 01, 2005 54.25 54.52 53.67 54.20 1,535,500 +0.22(+0.41%)
Mar 31, 2005 54.17 54.35 53.80 53.98 1,473,300 -0.18(-0.33%)
Mar 30, 2005 53.40 54.36 53.31 54.16 1,511,900 +1.05(+1.98%)
Mar 29, 2005 53.75 53.86 53.05 53.11 1,514,100 -0.57(-1.06%)
Mar 28, 2005 53.70 54.07 53.49 53.68 1,477,100 +0.37(+0.69%)
Mar 24, 2005 55.98 55.98 53.20 53.31 3,344,000 +0.53(+1.00%)
Mar 23, 2005 52.47 52.91 52.17 52.78 1,470,700 +0.37(+0.71%)
Mar 22, 2005 52.70 53.11 52.30 52.41 1,629,000 -0.09(-0.17%)
Mar 21, 2005 52.55 52.85 52.10 52.50 1,557,700 +0.12(+0.23%)
Mar 18, 2005 52.35 52.55 51.64 52.38 1,959,300 +0.04(+0.08%)
Mar 17, 2005 53.15 53.15 52.20 52.34 1,833,500 -0.66(-1.25%)
Mar 16, 2005 53.64 54.00 52.99 53.00 1,283,000 -1.02(-1.89%)
Mar 15, 2005 54.45 54.70 54.02 54.02 969,800 -0.38(-0.70%)
Mar 14, 2005 54.40 54.60 54.21 54.40 1,285,600 +0.11(+0.20%)
Mar 11, 2005 54.49 54.75 54.12 54.29 1,149,700 +0.05(+0.09%)
Mar 10, 2005 54.38 54.60 54.08 54.24 1,034,600 -0.01(-0.02%)
Mar 09, 2005 54.62 54.82 54.20 54.25 1,383,300 -0.70(-1.27%)
Mar 08, 2005 54.31 55.62 54.24 54.95 2,292,300 +0.89(+1.65%)
Mar 07, 2005 53.82 54.26 53.70 54.06 1,826,600 +0.17(+0.32%)
Mar 04, 2005 53.70 53.98 53.49 53.89 1,085,000 +0.45(+0.84%)
Mar 03, 2005 53.60 53.85 53.20 53.44 1,454,000 -0.16(-0.30%)
Mar 02, 2005 53.35 53.76 53.25 53.60 966,300 -0.16(-0.30%)
Mar 01, 2005 53.00 53.92 53.00 53.76 1,441,400 +0.86(+1.63%)
Feb 28, 2005 52.66 53.28 52.64 52.90 1,072,100 -0.01(-0.02%)
Feb 25, 2005 52.35 53.20 52.30 52.91 854,200 +0.56(+1.07%)
Feb 24, 2005 52.19 52.60 52.05 52.35 983,200 +0.18(+0.35%)
Feb 23, 2005 52.30 52.38 51.93 52.17 1,629,100 +0.09(+0.17%)
Feb 22, 2005 52.65 52.96 52.03 52.08 1,303,400 -0.97(-1.83%)
Feb 18, 2005 53.31 53.42 52.72 53.05 1,149,500 -0.26(-0.49%)
Feb 17, 2005 53.75 54.00 53.31 53.31 1,287,300 -0.68(-1.26%)
Feb 16, 2005 53.73 54.02 53.60 53.99 897,300 +0.02(+0.04%)
Feb 15, 2005 53.90 54.45 53.79 53.97 1,510,700 -0.28(-0.52%)
Feb 14, 2005 53.92 54.50 53.78 54.25 2,688,700 +0.53(+0.99%)
Feb 11, 2005 52.70 53.82 52.65 53.72 1,806,800 +1.02(+1.94%)
Feb 10, 2005 52.25 52.78 52.05 52.70 1,868,400 +0.51(+0.98%)
Feb 09, 2005 52.80 52.99 52.13 52.19 1,537,600 -0.71(-1.34%)
Feb 08, 2005 53.00 53.14 52.85 52.90 1,225,300 -0.20(-0.38%)
Feb 07, 2005 52.70 53.11 52.36 53.10 1,937,100 +0.84(+1.61%)
Feb 04, 2005 52.31 52.55 52.07 52.26 1,724,200 +0.08(+0.15%)
Feb 03, 2005 52.40 52.40 51.86 52.18 1,701,600 -0.16(-0.31%)
Feb 02, 2005 52.10 53.06 51.98 52.34 2,181,800 +0.34(+0.65%)
Feb 01, 2005 52.01 52.22 51.77 52.00 1,871,500 +0.12(+0.23%)
Jan 31, 2005 51.95 52.11 51.60 51.88 1,501,300 +0.11(+0.21%)
Jan 28, 2005 52.00 52.20 51.58 51.77 1,519,900 -0.33(-0.63%)
Jan 27, 2005 51.35 52.41 51.17 52.10 1,683,500 +0.47(+0.91%)
Jan 26, 2005 51.45 51.80 51.38 51.63 1,897,600 +0.38(+0.74%)
Jan 25, 2005 51.29 51.65 51.10 51.25 1,508,100 -0.04(-0.08%)
Jan 24, 2005 51.78 51.88 51.29 51.29 1,502,400 -0.22(-0.43%)
Jan 21, 2005 51.60 51.91 51.40 51.51 1,610,500 +0.14(+0.27%)
Jan 20, 2005 51.65 52.05 51.26 51.37 2,243,700 -0.60(-1.15%)
Jan 19, 2005 52.60 52.82 51.93 51.97 2,022,200 -0.73(-1.39%)
Jan 18, 2005 52.00 52.89 51.99 52.70 2,360,500 +0.06(+0.11%)
Jan 14, 2005 52.30 52.84 52.15 52.64 1,145,300 +0.19(+0.36%)
Jan 13, 2005 52.95 53.11 52.31 52.45 1,725,600 -0.70(-1.32%)
Jan 12, 2005 52.75 53.27 52.75 53.15 1,305,100 +0.40(+0.76%)
Jan 11, 2005 52.80 52.89 52.31 52.75 1,090,100 -0.17(-0.32%)
Jan 10, 2005 53.05 53.25 52.66 52.92 1,596,800 -0.13(-0.25%)
Jan 07, 2005 53.13 53.32 52.60 53.05 1,151,500 -0.11(-0.21%)
Jan 06, 2005 53.51 53.66 53.00 53.16 2,254,700 -0.14(-0.26%)
Jan 05, 2005 52.35 53.69 52.21 53.30 2,543,600 +0.80(+1.52%)
Jan 04, 2005 52.80 53.56 52.01 52.50 4,143,700 -1.15(-2.14%)
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.