Northrop Grumman (NY: NOC )

478.76 +1.40 (+0.29%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.92 53.39 52.75 52.75 1,071,069 -0.46(-0.87%)
Dec 28, 2007 53.53 53.95 53.12 53.21 1,177,484 -0.25(-0.48%)
Dec 27, 2007 54.05 54.20 53.28 53.47 1,481,511 -0.66(-1.23%)
Dec 26, 2007 54.38 54.59 53.66 54.13 1,008,118 -0.53(-0.97%)
Dec 24, 2007 54.40 54.96 54.20 54.66 511,074 +0.61(+1.13%)
Dec 21, 2007 54.26 54.75 53.59 54.05 2,924,664 +0.48(+0.90%)
Dec 20, 2007 53.08 53.76 53.07 53.57 2,698,964 +0.85(+1.60%)
Dec 19, 2007 53.37 53.37 52.33 52.72 4,053,498 -0.44(-0.82%)
Dec 18, 2007 53.86 53.91 52.92 53.16 2,913,679 -0.42(-0.79%)
Dec 17, 2007 53.53 53.86 53.09 53.58 3,541,335 -0.08(-0.15%)
Dec 14, 2007 53.85 54.32 53.50 53.66 2,115,413 -0.46(-0.84%)
Dec 13, 2007 54.17 54.59 53.77 54.12 2,177,285 -0.07(-0.14%)
Dec 12, 2007 53.90 54.75 53.65 54.19 4,338,585 +0.84(+1.57%)
Dec 11, 2007 55.21 55.44 52.96 53.35 2,950,380 -1.88(-3.41%)
Dec 10, 2007 56.00 56.00 54.77 55.24 2,355,640 -0.50(-0.89%)
Dec 07, 2007 55.42 55.93 54.95 55.73 2,190,314 +0.30(+0.54%)
Dec 06, 2007 54.89 55.78 54.30 55.43 2,519,316 +1.13(+2.09%)
Dec 05, 2007 54.49 55.25 54.04 54.30 3,657,676 -0.11(-0.20%)
Dec 04, 2007 54.15 54.74 53.83 54.40 3,414,276 +0.03(+0.05%)
Dec 03, 2007 52.34 54.48 52.34 54.38 4,596,419 +1.53(+2.89%)
Nov 30, 2007 52.22 52.93 51.82 52.85 4,034,072 +1.14(+2.21%)
Nov 29, 2007 52.39 53.06 51.55 51.71 4,499,069 -0.95(-1.81%)
Nov 28, 2007 52.92 53.05 52.36 52.66 3,907,645 +0.11(+0.20%)
Nov 27, 2007 53.06 53.09 52.10 52.55 3,752,554 -0.13(-0.24%)
Nov 26, 2007 53.60 54.34 52.55 52.68 4,220,540 -1.03(-1.91%)
Nov 23, 2007 52.71 53.74 52.53 53.71 1,168,549 +1.24(+2.36%)
Nov 21, 2007 52.32 53.16 52.23 52.47 3,890,027 -0.40(-0.75%)
Nov 20, 2007 53.14 53.60 52.18 52.86 5,074,815 -0.27(-0.52%)
Nov 19, 2007 53.59 54.25 53.08 53.14 4,409,296 -0.83(-1.53%)
Nov 16, 2007 55.16 55.28 53.50 53.96 4,575,526 -0.88(-1.60%)
Nov 15, 2007 55.62 55.69 54.79 54.84 2,306,540 -0.97(-1.74%)
Nov 14, 2007 56.60 56.85 55.56 55.81 2,514,671 -0.37(-0.66%)
Nov 13, 2007 54.83 56.22 54.83 56.18 3,791,985 +1.35(+2.46%)
Nov 12, 2007 55.11 55.92 54.79 54.83 2,401,178 -0.48(-0.87%)
Nov 09, 2007 55.75 56.30 55.07 55.32 2,344,114 -0.96(-1.70%)
Nov 08, 2007 56.62 57.13 55.91 56.28 4,140,958 -0.07(-0.12%)
Nov 07, 2007 57.15 57.15 56.20 56.34 4,835,712 -0.32(-0.57%)
Nov 06, 2007 55.44 56.68 55.14 56.66 2,776,621 +1.27(+2.30%)
Nov 05, 2007 55.52 55.67 54.90 55.39 1,968,457 +0.44(+0.79%)
Nov 02, 2007 55.02 55.30 54.20 54.95 3,276,363 -0.07(-0.12%)
Nov 01, 2007 56.01 56.34 54.95 55.02 2,888,795 -1.07(-1.90%)
Oct 31, 2007 55.60 56.09 55.05 56.09 1,789,953 +0.64(+1.15%)
Oct 30, 2007 55.01 55.75 54.84 55.45 1,829,462 +0.13(+0.24%)
Oct 29, 2007 55.22 55.64 54.79 55.32 2,554,329 +0.36(+0.65%)
Oct 26, 2007 55.97 55.97 54.74 54.96 2,052,050 -0.50(-0.91%)
Oct 25, 2007 55.56 56.14 55.24 55.46 2,690,447 +0.30(+0.53%)
Oct 24, 2007 53.69 55.42 53.67 55.17 3,605,401 +1.82(+3.42%)
Oct 23, 2007 52.94 53.60 52.80 53.34 1,437,210 +0.44(+0.82%)
Oct 22, 2007 52.39 52.98 52.12 52.91 1,957,081 +0.15(+0.28%)
Oct 19, 2007 53.79 54.08 52.73 52.76 2,176,390 -1.25(-2.32%)
Oct 18, 2007 53.59 54.17 53.59 54.02 1,720,478 +0.08(+0.15%)
Oct 17, 2007 53.99 54.50 53.36 53.93 2,497,675 +0.07(+0.14%)
Oct 16, 2007 53.20 53.89 53.01 53.86 3,354,188 +0.64(+1.20%)
Oct 15, 2007 53.11 53.58 52.98 53.22 1,822,156 +0.07(+0.13%)
Oct 12, 2007 53.25 53.32 52.87 53.16 1,695,953 +0.05(+0.09%)
Oct 11, 2007 53.05 53.46 52.78 53.11 3,113,112 +0.42(+0.79%)
Oct 10, 2007 52.96 53.10 52.33 52.69 2,401,758 -0.27(-0.52%)
Oct 09, 2007 52.99 53.24 52.74 52.97 2,294,319 +0.12(+0.23%)
Oct 08, 2007 52.73 53.02 52.65 52.85 794,491 +0.19(+0.37%)
Oct 05, 2007 53.39 53.42 52.60 52.65 1,108,322 -0.48(-0.90%)
Oct 04, 2007 52.91 53.28 52.53 53.13 1,236,239 +0.44(+0.84%)
Oct 03, 2007 52.39 52.77 52.18 52.69 1,513,693 +0.24(+0.46%)
Oct 02, 2007 53.57 53.67 52.21 52.45 1,910,864 -1.04(-1.94%)
Oct 01, 2007 52.81 53.52 52.41 53.49 1,585,404 +1.17(+2.23%)
Sep 28, 2007 52.39 52.96 52.05 52.32 1,649,512 -0.19(-0.36%)
Sep 27, 2007 52.77 52.77 51.92 52.51 1,781,157 +0.01(+0.01%)
Sep 26, 2007 53.61 53.61 52.45 52.50 2,212,619 -0.91(-1.70%)
Sep 25, 2007 52.57 53.59 52.51 53.40 1,833,040 +0.62(+1.18%)
Sep 24, 2007 53.26 53.65 52.75 52.78 1,540,827 -0.58(-1.08%)
Sep 21, 2007 53.45 53.99 53.33 53.36 2,178,925 -0.10(-0.19%)
Sep 20, 2007 53.59 53.79 53.38 53.46 1,488,646 -0.11(-0.20%)
Sep 19, 2007 53.12 53.77 52.87 53.57 2,222,608 +0.59(+1.11%)
Sep 18, 2007 52.69 53.10 52.02 52.98 1,942,918 +0.44(+0.83%)
Sep 17, 2007 52.76 53.05 52.31 52.54 1,291,104 -0.36(-0.68%)
Sep 14, 2007 52.65 53.28 52.65 52.90 2,087,534 +0.09(+0.18%)
Sep 13, 2007 53.09 53.39 52.77 52.81 2,268,079 +0.09(+0.18%)
Sep 12, 2007 52.98 53.65 52.61 52.71 3,076,436 -0.27(-0.51%)
Sep 11, 2007 52.70 53.09 52.32 52.98 1,929,947 +0.59(+1.13%)
Sep 10, 2007 52.58 52.91 52.07 52.39 2,245,269 +0.25(+0.49%)
Sep 07, 2007 51.38 52.39 51.38 52.14 2,350,078 +0.20(+0.39%)
Sep 06, 2007 51.34 52.24 51.24 51.94 2,403,750 +0.05(+0.09%)
Sep 05, 2007 52.20 52.52 51.77 51.89 1,670,385 -0.71(-1.35%)
Sep 04, 2007 52.45 52.87 52.15 52.60 1,792,041 -0.28(-0.53%)
Aug 31, 2007 52.47 53.12 52.32 52.88 3,492,392 +0.86(+1.65%)
Aug 30, 2007 51.28 52.41 50.65 52.02 1,720,180 +0.42(+0.82%)
Aug 29, 2007 51.37 51.66 51.10 51.60 2,446,389 +0.64(+1.25%)
Aug 28, 2007 52.46 52.50 50.88 50.96 2,569,536 -1.73(-3.28%)
Aug 27, 2007 52.59 53.14 52.52 52.69 1,568,132 +0.04(+0.08%)
Aug 24, 2007 51.16 52.78 51.10 52.65 2,194,132 +1.35(+2.64%)
Aug 23, 2007 51.89 52.09 51.28 51.30 2,556,714 -0.46(-0.88%)
Aug 22, 2007 52.01 52.49 51.56 51.75 2,777,514 +0.28(+0.55%)
Aug 21, 2007 51.69 52.43 51.40 51.47 4,646,783 -0.36(-0.69%)
Aug 20, 2007 52.12 52.59 51.56 51.83 2,555,969 -0.30(-0.58%)
Aug 17, 2007 51.21 52.22 51.00 52.13 3,903,280 +1.47(+2.90%)
Aug 16, 2007 50.57 51.18 49.55 50.66 4,153,152 -0.05(-0.09%)
Aug 15, 2007 51.65 52.07 50.69 50.71 2,646,670 -1.27(-2.45%)
Aug 14, 2007 52.85 52.97 51.54 51.98 2,902,599 -0.67(-1.27%)
Aug 13, 2007 52.10 53.66 52.02 52.65 3,840,961 +0.55(+1.06%)
Aug 10, 2007 49.74 52.28 49.53 52.10 4,622,173 +2.02(+4.03%)
Aug 09, 2007 51.68 52.31 49.96 50.08 4,523,447 -1.86(-3.59%)
Aug 08, 2007 52.19 52.19 51.37 51.95 4,207,709 -0.32(-0.62%)
Aug 07, 2007 53.26 53.48 51.85 52.27 3,544,463 -0.99(-1.86%)
Aug 06, 2007 52.94 53.49 52.34 53.26 3,427,572 +0.48(+0.92%)
Aug 03, 2007 53.36 53.52 52.77 52.78 3,249,086 -0.36(-0.68%)
Aug 02, 2007 51.84 53.25 51.57 53.14 3,088,512 +1.29(+2.50%)
Aug 01, 2007 50.94 51.99 50.91 51.85 3,134,897 +0.80(+1.58%)
Jul 31, 2007 52.30 52.55 51.04 51.04 3,662,520 -0.68(-1.32%)
Jul 30, 2007 51.64 51.94 51.22 51.73 3,030,269 -0.05(-0.10%)
Jul 27, 2007 52.63 52.77 51.78 51.78 3,043,118 -0.89(-1.69%)
Jul 26, 2007 53.44 53.73 52.17 52.67 4,091,857 -0.25(-0.47%)
Jul 25, 2007 52.39 53.40 52.24 52.92 3,845,582 +1.07(+2.07%)
Jul 24, 2007 52.49 52.99 51.68 51.85 3,354,113 -1.19(-2.25%)
Jul 23, 2007 52.31 53.16 52.30 53.04 2,543,296 +0.93(+1.78%)
Jul 20, 2007 52.39 52.65 52.10 52.12 2,688,508 -0.29(-0.55%)
Jul 19, 2007 52.15 52.67 52.08 52.41 1,504,002 +0.44(+0.85%)
Jul 18, 2007 52.20 52.43 51.86 51.96 2,715,792 -0.16(-0.31%)
Jul 17, 2007 51.64 52.32 51.51 52.12 1,777,579 +0.48(+0.92%)
Jul 16, 2007 51.18 51.93 51.16 51.65 1,721,820 +0.34(+0.65%)
Jul 13, 2007 51.58 51.65 51.28 51.31 1,986,130 -0.43(-0.83%)
Jul 12, 2007 51.39 51.74 50.92 51.74 1,929,947 +0.23(+0.46%)
Jul 11, 2007 50.99 51.69 50.99 51.51 1,440,938 +0.52(+1.01%)
Jul 10, 2007 52.00 52.06 50.93 50.99 2,416,422 -1.28(-2.45%)
Jul 09, 2007 52.65 52.85 52.27 52.27 1,586,448 -0.34(-0.65%)
Jul 06, 2007 52.52 52.75 52.46 52.61 1,882,199 +0.12(+0.23%)
Jul 05, 2007 52.59 52.70 52.43 52.49 2,695,068 -0.13(-0.25%)
Jul 03, 2007 52.74 52.91 52.49 52.63 1,130,238 +0.00(+0.00%)
Jul 02, 2007 52.49 52.78 52.36 52.63 1,953,652 +0.40(+0.76%)
Jun 29, 2007 52.18 52.51 52.00 52.23 2,729,508 +0.19(+0.37%)
Jun 28, 2007 52.06 52.24 51.90 52.04 2,489,326 -0.02(-0.04%)
Jun 27, 2007 51.32 52.15 50.91 52.06 3,497,312 +0.74(+1.44%)
Jun 26, 2007 51.65 51.65 50.91 51.32 2,104,522 -0.19(-0.38%)
Jun 25, 2007 51.63 51.96 51.23 51.51 1,969,456 +0.09(+0.18%)
Jun 22, 2007 51.62 51.62 51.11 51.42 2,434,611 -0.37(-0.71%)
Jun 21, 2007 51.72 52.11 51.35 51.79 1,557,076 +0.07(+0.13%)
Jun 20, 2007 51.67 51.95 51.61 51.72 2,102,741 +0.05(+0.09%)
Jun 19, 2007 51.44 52.02 51.43 51.67 1,380,110 +0.27(+0.52%)
Jun 18, 2007 51.82 51.82 51.35 51.41 2,701,628 -0.51(-0.98%)
Jun 15, 2007 51.94 52.11 51.89 51.92 2,839,386 +0.17(+0.32%)
Jun 14, 2007 51.37 51.85 51.37 51.75 1,358,492 +0.42(+0.81%)
Jun 13, 2007 50.84 51.33 50.82 51.33 2,121,675 +0.66(+1.30%)
Jun 12, 2007 50.63 51.08 50.63 50.67 2,222,309 -0.25(-0.50%)
Jun 11, 2007 51.00 51.15 50.78 50.93 1,216,244 -0.08(-0.16%)
Jun 08, 2007 50.46 51.01 50.11 51.01 1,473,439 +0.55(+1.09%)
Jun 07, 2007 51.17 51.37 50.46 50.46 1,796,986 -0.71(-1.39%)
Jun 06, 2007 51.40 51.56 51.04 51.17 1,569,350 -0.22(-0.43%)
Jun 05, 2007 51.40 51.53 51.06 51.39 1,965,877 -0.01(-0.01%)
Jun 04, 2007 51.04 51.54 50.98 51.40 1,563,025 +0.30(+0.58%)
Jun 01, 2007 50.88 51.24 50.85 51.10 1,977,954 +0.39(+0.77%)
May 31, 2007 50.88 51.03 50.68 50.71 1,803,669 -0.10(-0.20%)
May 30, 2007 50.28 50.82 50.12 50.82 1,679,628 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.45 1,994,234 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.10 50.33 2,145,732 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,461 -0.38(-0.75%)
May 23, 2007 50.88 51.04 50.64 50.73 1,672,856 -0.13(-0.25%)
May 22, 2007 51.41 51.43 50.80 50.86 2,254,214 -0.69(-1.34%)
May 21, 2007 51.65 51.96 51.46 51.55 2,109,002 -0.09(-0.18%)
May 18, 2007 51.55 51.75 51.41 51.65 1,434,974 +0.17(+0.33%)
May 17, 2007 51.53 51.81 51.43 51.48 2,016,690 -0.05(-0.10%)
May 16, 2007 50.98 51.57 50.59 51.53 1,953,785 +0.64(+1.27%)
May 15, 2007 50.84 51.24 50.77 50.89 2,272,552 +0.05(+0.11%)
May 14, 2007 50.06 50.94 50.06 50.84 2,448,774 +0.62(+1.23%)
May 11, 2007 50.21 50.27 49.94 50.22 1,631,472 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.96 49.96 2,752,959 -0.67(-1.32%)
May 09, 2007 50.24 50.80 49.86 50.63 2,899,617 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.88 50.23 1,345,968 -0.02(-0.04%)
May 07, 2007 49.63 50.39 49.63 50.25 2,053,243 +0.74(+1.49%)
May 04, 2007 49.55 50.24 49.37 49.51 2,430,437 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.49 4,351,447 +0.74(+1.51%)
May 02, 2007 49.06 49.25 48.65 48.75 5,412,575 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,629 -0.33(-0.67%)
Apr 30, 2007 50.07 50.27 49.37 49.39 2,984,760 -0.68(-1.35%)
Apr 27, 2007 49.27 50.23 49.25 50.07 2,150,151 +0.64(+1.30%)
Apr 26, 2007 50.04 50.17 49.43 49.43 2,872,632 -0.64(-1.29%)
Apr 25, 2007 49.75 50.41 49.64 50.07 2,858,320 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.75 3,574,093 -1.64(-3.20%)
Apr 23, 2007 50.94 51.58 50.86 51.39 1,828,120 +0.35(+0.68%)
Apr 20, 2007 51.24 51.47 51.03 51.04 2,582,799 +0.11(+0.22%)
Apr 19, 2007 51.38 51.38 50.31 50.93 1,900,994 +0.10(+0.20%)
Apr 18, 2007 50.21 50.90 50.10 50.83 1,560,298 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.90 50.35 1,622,229 +0.42(+0.83%)
Apr 16, 2007 50.19 50.43 49.82 49.94 1,945,900 -0.20(-0.40%)
Apr 13, 2007 50.31 50.34 49.95 50.14 1,274,108 -0.22(-0.44%)
Apr 12, 2007 49.57 50.42 49.51 50.36 1,727,933 +0.74(+1.49%)
Apr 11, 2007 50.52 50.59 49.49 49.62 2,675,418 -1.09(-2.14%)
Apr 10, 2007 50.83 50.95 50.65 50.71 1,212,534 -0.09(-0.17%)
Apr 09, 2007 50.45 51.01 50.45 50.80 1,634,000 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,804 -0.27(-0.53%)
Apr 04, 2007 50.73 50.88 50.55 50.61 1,430,651 -0.16(-0.32%)
Apr 03, 2007 50.53 50.94 50.39 50.77 1,599,866 +0.54(+1.07%)
Apr 02, 2007 49.96 50.29 49.80 50.23 2,466,218 +0.45(+0.90%)
Mar 30, 2007 50.34 50.54 49.70 49.78 2,241,989 -0.39(-0.78%)
Mar 29, 2007 50.08 50.32 49.88 50.17 2,098,924 +0.45(+0.90%)
Mar 28, 2007 49.97 50.07 49.62 49.72 1,314,511 -0.48(-0.95%)
Mar 27, 2007 50.27 50.36 50.06 50.20 1,756,707 -0.31(-0.61%)
Mar 26, 2007 50.64 50.76 50.16 50.51 2,259,965 -0.28(-0.55%)
Mar 23, 2007 49.80 50.86 49.80 50.79 3,068,534 +1.07(+2.14%)
Mar 22, 2007 50.25 50.31 49.51 49.72 2,285,560 -0.59(-1.17%)
Mar 21, 2007 49.61 50.32 49.59 50.31 2,882,875 +0.70(+1.42%)
Mar 20, 2007 49.45 49.78 49.31 49.61 1,992,520 +0.02(+0.04%)
Mar 19, 2007 48.83 49.63 48.83 49.59 2,056,672 +0.91(+1.87%)
Mar 16, 2007 49.17 49.33 48.64 48.68 3,905,367 -0.34(-0.68%)
Mar 15, 2007 48.84 49.13 48.71 49.01 2,139,118 +0.19(+0.38%)
Mar 14, 2007 48.79 49.15 48.17 48.82 3,101,185 +0.03(+0.07%)
Mar 13, 2007 49.51 49.49 48.56 48.79 3,030,254 -0.72(-1.46%)
Mar 12, 2007 48.95 49.74 48.87 49.51 1,929,630 +0.52(+1.05%)
Mar 09, 2007 49.10 49.30 48.85 49.00 1,518,762 +0.12(+0.25%)
Mar 08, 2007 48.63 49.17 48.46 48.88 2,755,151 +0.51(+1.05%)
Mar 07, 2007 48.47 48.58 48.24 48.37 1,723,907 +0.01(+0.03%)
Mar 06, 2007 48.22 48.56 48.12 48.35 3,744,202 +0.31(+0.64%)
Mar 05, 2007 47.83 48.51 47.83 48.05 3,280,987 -0.12(-0.25%)
Mar 02, 2007 48.45 48.71 48.03 48.17 2,297,599 -0.28(-0.58%)
Mar 01, 2007 47.66 48.64 47.29 48.45 3,546,170 +0.25(+0.53%)
Feb 28, 2007 48.23 48.72 47.29 48.19 3,074,647 -0.04(-0.08%)
Feb 27, 2007 49.06 49.39 47.99 48.23 3,680,691 -1.29(-2.61%)
Feb 26, 2007 49.57 50.04 49.23 49.53 2,257,506 -0.39(-0.78%)
Feb 23, 2007 49.80 50.07 49.51 49.92 1,960,510 -0.20(-0.40%)
Feb 22, 2007 50.37 50.54 49.94 50.12 1,540,976 -0.38(-0.76%)
Feb 21, 2007 50.58 50.79 50.35 50.50 1,351,783 -0.08(-0.16%)
Feb 20, 2007 50.40 50.63 50.25 50.58 1,910,417 +0.27(+0.53%)
Feb 16, 2007 50.30 50.34 50.14 50.31 3,605,699 +0.03(+0.07%)
Feb 15, 2007 50.00 50.31 49.87 50.28 3,897,912 +0.32(+0.64%)
Feb 14, 2007 50.04 50.28 49.53 49.96 3,549,811 -0.08(-0.16%)
Feb 13, 2007 49.91 50.30 49.88 50.04 2,200,747 +0.13(+0.27%)
Feb 12, 2007 49.64 50.08 49.63 49.90 3,182,852 +0.27(+0.54%)
Feb 09, 2007 49.77 49.93 49.41 49.63 2,362,601 -0.26(-0.52%)
Feb 08, 2007 49.39 50.00 49.27 49.90 2,899,766 +0.51(+1.03%)
Feb 07, 2007 49.21 49.51 49.14 49.39 1,885,519 +0.25(+0.52%)
Feb 06, 2007 48.96 49.26 48.73 49.13 2,154,027 +0.17(+0.34%)
Feb 05, 2007 48.27 48.99 48.09 48.96 2,205,015 +0.38(+0.79%)
Feb 02, 2007 48.07 48.81 47.96 48.58 2,750,082 +0.76(+1.58%)
Feb 01, 2007 47.56 47.84 47.51 47.82 2,881,876 +0.24(+0.51%)
Jan 31, 2007 47.32 47.72 47.32 47.58 1,596,139 -0.02(-0.04%)
Jan 30, 2007 47.58 47.79 47.40 47.60 1,735,983 +0.15(+0.33%)
Jan 29, 2007 47.56 47.67 47.24 47.45 2,294,170 +0.17(+0.35%)
Jan 26, 2007 47.83 47.91 47.19 47.28 1,953,801 -0.54(-1.14%)
Jan 25, 2007 47.13 48.16 47.13 47.82 1,795,768 -0.34(-0.70%)
Jan 24, 2007 47.92 48.24 47.70 48.16 2,856,680 +0.14(+0.29%)
Jan 23, 2007 47.13 48.17 47.06 48.02 3,164,100 +1.01(+2.15%)
Jan 22, 2007 46.72 47.10 46.31 47.01 3,015,310 -0.14(-0.30%)
Jan 19, 2007 47.07 47.24 46.94 47.15 2,240,796 +0.25(+0.53%)
Jan 18, 2007 46.76 47.12 46.72 46.90 1,920,853 +0.13(+0.29%)
Jan 17, 2007 46.86 46.86 46.42 46.76 1,728,231 -0.05(-0.10%)
Jan 16, 2007 46.54 46.82 46.48 46.81 1,333,296 +0.14(+0.30%)
Jan 12, 2007 46.23 46.78 46.14 46.67 1,803,968 +0.25(+0.55%)
Jan 11, 2007 46.01 46.52 45.91 46.42 1,519,209 +0.36(+0.79%)
Jan 10, 2007 45.77 46.09 45.50 46.05 1,537,398 +0.38(+0.84%)
Jan 09, 2007 45.53 45.86 45.19 45.67 1,756,408 +0.28(+0.62%)
Jan 08, 2007 44.96 45.48 44.81 45.39 1,910,864 +0.26(+0.58%)
Jan 05, 2007 44.42 45.31 44.42 45.13 2,217,986 +0.22(+0.49%)
Jan 04, 2007 45.53 45.72 44.86 44.91 2,861,004 -0.79(-1.73%)
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.