Northrop Grumman (NY: NOC )

480.61 +3.25 (+0.68%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.63 42.39 41.24 41.63 11,214 +0.29(+0.71%)
Sep 29, 2010 41.31 41.65 41.12 41.33 3,747,939 -0.22(-0.53%)
Sep 28, 2010 41.43 41.63 40.90 41.55 3,323,293 +0.17(+0.41%)
Sep 27, 2010 41.40 41.62 41.33 41.38 4,040,813 -0.04(-0.10%)
Sep 24, 2010 41.05 41.62 40.92 41.42 3,234,801 +0.88(+2.17%)
Sep 23, 2010 40.54 41.07 40.24 40.54 2,690,794 -0.01(-0.03%)
Sep 22, 2010 40.92 41.30 40.55 40.56 2,123,229 -0.35(-0.86%)
Sep 21, 2010 40.92 41.24 40.78 40.91 2,501,488 -0.12(-0.28%)
Sep 20, 2010 40.55 41.16 40.32 41.02 2,827,303 +0.58(+1.43%)
Sep 17, 2010 40.45 40.70 39.82 40.45 3,974,603 +0.63(+1.59%)
Sep 15, 2010 39.95 40.22 39.69 39.82 2,950,608 -0.24(-0.60%)
Sep 14, 2010 40.38 40.38 39.96 40.06 2,187,494 -0.32(-0.80%)
Sep 13, 2010 40.93 41.18 40.30 40.38 3,136,746 +0.05(+0.14%)
Sep 10, 2010 39.31 40.43 39.30 40.32 3,627,296 +1.13(+2.87%)
Sep 09, 2010 39.59 39.60 38.97 39.20 2,610,799 +0.16(+0.42%)
Sep 08, 2010 38.74 39.16 38.74 39.03 2,615,786 +0.21(+0.55%)
Sep 07, 2010 39.30 39.42 38.81 38.82 467 -0.88(-2.21%)
Sep 03, 2010 39.94 40.15 39.35 39.70 2,969,784 +0.10(+0.26%)
Sep 02, 2010 39.60 39.60 38.90 39.60 3,398,112 +0.76(+1.94%)
Sep 01, 2010 37.69 38.94 37.43 38.84 3,727,139 +1.68(+4.51%)
Aug 31, 2010 37.15 37.41 36.74 37.17 67,181 -0.19(-0.50%)
Aug 30, 2010 38.04 38.17 37.32 37.35 3,274,138 -0.74(-1.95%)
Aug 27, 2010 38.09 38.14 37.15 38.09 2,548,782 +0.03(+0.07%)
Aug 26, 2010 38.07 38.21 37.41 38.07 582 +0.41(+1.09%)
Aug 25, 2010 37.46 37.82 36.88 37.65 3,796,874 -0.02(-0.05%)
Aug 24, 2010 37.99 38.08 37.40 37.67 589 -0.78(-2.02%)
Aug 23, 2010 39.27 39.43 38.37 38.45 2,833,111 -0.61(-1.55%)
Aug 20, 2010 38.92 39.13 38.44 39.06 2,927,429 +0.21(+0.54%)
Aug 19, 2010 39.45 39.65 38.68 38.84 589 -0.80(-2.01%)
Aug 18, 2010 38.98 39.72 38.98 39.64 3,784,811 +0.48(+1.23%)
Aug 17, 2010 38.64 39.63 38.38 39.16 2,786,101 +0.88(+2.29%)
Aug 16, 2010 38.28 38.48 37.86 38.28 2,835,414 -0.23(-0.60%)
Aug 13, 2010 38.51 38.70 38.31 38.51 3,199,909 +0.03(+0.07%)
Aug 12, 2010 38.20 38.80 38.20 38.48 2,954,889 -0.27(-0.70%)
Aug 11, 2010 39.20 39.55 38.55 38.76 471 -1.51(-3.75%)
Aug 10, 2010 40.34 40.62 39.76 40.27 3,200,731 -0.65(-1.58%)
Aug 09, 2010 41.00 41.02 40.55 40.91 2,969,167 +0.06(+0.15%)
Aug 06, 2010 40.85 40.95 40.15 40.85 3,493,879 +0.34(+0.84%)
Aug 05, 2010 40.29 40.62 40.18 40.51 2,944,780 -0.01(-0.02%)
Aug 04, 2010 40.10 40.53 40.04 40.52 2,328,007 +0.41(+1.02%)
Aug 03, 2010 40.12 40.44 39.89 40.11 1,960,288 -0.20(-0.49%)
Aug 02, 2010 40.49 40.49 39.65 40.31 2,428,099 +0.39(+0.97%)
Jul 30, 2010 39.89 40.08 38.94 39.92 3,404,762 +0.14(+0.34%)
Jul 29, 2010 40.50 40.85 39.36 39.78 3,617,154 +0.03(+0.09%)
Jul 28, 2010 39.75 40.02 39.35 39.75 352 +0.17(+0.43%)
Jul 27, 2010 39.58 40.44 39.50 39.58 471 -0.61(-1.52%)
Jul 26, 2010 39.78 40.20 39.48 40.19 2,751,051 +0.59(+1.50%)
Jul 23, 2010 39.38 39.82 39.32 39.60 4,002,332 +0.18(+0.47%)
Jul 22, 2010 38.58 39.47 38.50 39.42 4,427,257 +1.27(+3.34%)
Jul 21, 2010 38.83 39.00 37.83 38.14 2,306,963 -0.20(-0.51%)
Jul 20, 2010 38.34 38.37 37.09 38.34 2,702,123 +0.57(+1.50%)
Jul 19, 2010 37.27 37.92 37.44 37.78 3,169,650 +0.51(+1.37%)
Jul 16, 2010 37.27 38.50 37.13 37.27 3,010,382 -1.26(-3.27%)
Jul 15, 2010 39.29 39.29 38.23 38.52 3,119,913 -0.27(-0.70%)
Jul 14, 2010 38.02 39.14 38.02 38.80 734 +1.18(+3.13%)
Jul 13, 2010 37.50 37.84 37.31 37.62 2,497 +0.48(+1.30%)
Jul 12, 2010 37.05 37.31 36.86 37.14 3,253,545 -0.61(-1.62%)
Jul 09, 2010 37.75 38.10 37.31 37.75 2,393,393 -0.49(-1.28%)
Jul 08, 2010 38.35 38.37 37.77 38.24 2,931,830 +0.39(+1.04%)
Jul 07, 2010 37.05 37.86 36.95 37.84 4,115,570 +1.00(+2.72%)
Jul 06, 2010 37.20 37.27 36.47 36.84 1,001 +0.01(+0.04%)
Jul 02, 2010 36.83 37.23 36.61 36.83 3,415,635 -0.03(-0.09%)
Jul 01, 2010 36.86 37.10 36.42 36.86 5,086,583 -0.20(-0.53%)
Jun 30, 2010 37.73 37.97 37.01 37.06 33,526 -0.67(-1.79%)
Jun 29, 2010 39.21 39.38 37.59 37.74 5,248,456 -2.16(-5.41%)
Jun 25, 2010 39.89 40.21 39.52 39.89 3,695,107 -0.19(-0.48%)
Jun 24, 2010 40.66 40.89 39.96 40.08 3,003,367 -0.71(-1.75%)
Jun 23, 2010 40.92 41.20 40.47 40.80 2,353,993 -0.22(-0.53%)
Jun 22, 2010 41.58 41.98 40.93 41.02 2,735,197 -0.67(-1.62%)
Jun 21, 2010 42.85 42.93 41.53 41.69 2,913,733 -0.57(-1.35%)
Jun 18, 2010 42.26 42.32 41.83 42.26 2,966,063 +0.39(+0.94%)
Jun 17, 2010 41.88 42.13 41.40 41.87 2,582,617 +0.29(+0.69%)
Jun 16, 2010 41.13 41.71 41.07 41.58 3,255,349 +0.39(+0.96%)
Jun 15, 2010 40.79 41.27 40.67 41.19 293 +0.52(+1.27%)
Jun 14, 2010 40.96 41.33 40.59 40.67 2,771,068 +0.03(+0.08%)
Jun 11, 2010 39.78 40.67 39.57 40.64 2,381,173 +0.44(+1.08%)
Jun 10, 2010 39.76 40.28 39.65 40.20 2,264,195 +1.01(+2.59%)
Jun 09, 2010 39.23 39.95 39.02 39.19 2,758,988 +0.12(+0.31%)
Jun 08, 2010 38.62 39.12 38.35 39.06 3,044,078 +0.20(+0.51%)
Jun 07, 2010 39.73 39.74 38.84 38.87 3,383,733 -0.78(-1.97%)
Jun 04, 2010 39.65 40.78 39.51 39.65 2,783,378 -1.83(-4.41%)
Jun 03, 2010 41.56 42.19 41.30 41.48 2,723,767 +0.07(+0.18%)
Jun 02, 2010 40.78 41.44 40.61 41.40 16,672 +0.87(+2.15%)
Jun 01, 2010 40.96 41.60 40.51 40.53 2,983,325 -0.65(-1.57%)
May 28, 2010 41.18 41.78 41.03 41.18 3,089,985 -0.37(-0.88%)
May 27, 2010 41.57 41.57 40.99 41.55 3,292,088 +0.90(+2.21%)
May 26, 2010 41.41 41.66 40.59 40.65 148 -0.42(-1.02%)
May 25, 2010 39.78 41.20 39.65 41.07 5,990,800 +0.37(+0.91%)
May 24, 2010 41.07 41.53 40.65 40.70 3,139,458 -0.59(-1.44%)
May 21, 2010 39.87 41.32 39.55 41.29 4,491,342 +0.75(+1.85%)
May 20, 2010 40.54 41.31 40.30 40.54 297 -1.52(-3.61%)
May 19, 2010 42.21 42.53 41.46 42.06 2,914,250 -0.39(-0.92%)
May 18, 2010 43.34 43.62 42.45 42.45 148 -0.55(-1.29%)
May 17, 2010 42.70 43.29 42.13 43.01 2,205,988 +0.26(+0.60%)
May 14, 2010 42.75 43.76 42.41 42.75 2,151,539 -1.14(-2.60%)
May 13, 2010 44.24 44.54 43.76 43.89 1,343,307 -0.52(-1.17%)
May 12, 2010 43.83 44.50 43.79 44.41 1,612,588 +0.58(+1.33%)
May 11, 2010 44.01 44.38 43.70 43.83 2,795,263 +0.01(+0.02%)
May 10, 2010 43.19 43.84 43.17 43.82 4,208,623 +1.38(+3.24%)
May 07, 2010 43.46 43.69 42.11 42.45 4,140,868 +0.57(+1.37%)
May 06, 2010 44.99 45.07 40.76 41.87 3,779,076 -3.22(-7.13%)
May 05, 2010 45.10 45.30 44.83 45.09 2,320,367 +0.06(+0.14%)
May 04, 2010 46.26 46.26 44.73 45.03 3,181,149 -1.74(-3.73%)
May 03, 2010 46.08 46.86 46.01 46.77 2,021,519 +0.95(+2.08%)
Apr 30, 2010 46.82 47.09 45.78 45.82 2,997,219 -1.05(-2.23%)
Apr 29, 2010 46.59 47.11 46.20 46.86 2,653,044 +0.48(+1.03%)
Apr 28, 2010 46.92 47.15 45.76 46.38 4,934,483 +1.01(+2.22%)
Apr 27, 2010 46.45 46.45 45.32 45.38 2,955,478 -1.18(-2.54%)
Apr 26, 2010 46.63 47.03 46.51 46.56 2,379,656 -0.04(-0.09%)
Apr 23, 2010 46.63 46.63 46.03 46.60 1,692,150 +0.00(+0.00%)
Apr 22, 2010 45.90 46.65 45.79 46.60 2,735,052 +0.42(+0.91%)
Apr 21, 2010 46.18 46.19 45.21 46.18 19,446 +0.63(+1.39%)
Apr 20, 2010 45.00 45.67 44.90 45.55 2,398,946 +0.68(+1.52%)
Apr 19, 2010 44.36 44.92 44.31 44.86 1,996,096 +0.30(+0.68%)
Apr 16, 2010 45.11 45.14 44.19 44.56 2,568,295 -0.57(-1.27%)
Apr 15, 2010 45.01 45.26 44.81 45.13 1,955,775 -0.02(-0.04%)
Apr 14, 2010 45.15 45.16 44.47 45.15 2,039,557 +0.14(+0.32%)
Apr 13, 2010 44.61 45.11 44.31 45.01 2,631,190 +0.28(+0.63%)
Apr 12, 2010 44.68 45.01 44.64 44.73 2,056,161 +0.05(+0.11%)
Apr 09, 2010 43.96 44.71 43.95 44.68 2,685,247 +0.71(+1.61%)
Apr 08, 2010 44.03 44.08 43.66 43.97 2,454,489 -0.08(-0.18%)
Apr 07, 2010 44.20 44.51 44.00 44.05 2,971,744 -0.34(-0.78%)
Apr 06, 2010 44.72 44.72 44.27 44.40 2,122,216 -0.44(-0.98%)
Apr 05, 2010 44.88 45.05 44.71 44.84 2,044,511 +0.09(+0.20%)
Apr 01, 2010 44.61 44.75 44.75 44.75 2,591,887 +0.46(+1.04%)
Mar 31, 2010 44.17 44.50 44.03 44.29 2,915,674 -0.10(-0.23%)
Mar 30, 2010 44.55 44.55 44.14 44.39 2,112,125 -0.04(-0.09%)
Mar 29, 2010 44.39 44.62 44.26 44.43 2,989,460 +0.17(+0.38%)
Mar 26, 2010 43.92 44.36 43.92 44.26 2,603,926 +0.37(+0.85%)
Mar 25, 2010 44.19 44.31 43.86 43.89 2,322,644 +0.03(+0.06%)
Mar 24, 2010 44.00 44.14 43.72 43.86 2,503,392 -0.17(-0.38%)
Mar 23, 2010 43.94 44.12 43.79 44.03 3,173,342 +0.12(+0.28%)
Mar 22, 2010 44.08 44.15 43.77 43.91 3,184,329 -0.36(-0.81%)
Mar 19, 2010 44.03 44.32 43.84 44.27 6,428,424 +0.33(+0.75%)
Mar 18, 2010 43.92 43.97 43.72 43.94 2,216,868 +0.10(+0.23%)
Mar 17, 2010 43.82 44.13 43.61 43.84 2,201,385 +0.18(+0.42%)
Mar 16, 2010 43.52 43.83 43.42 43.65 2,305,525 +0.22(+0.50%)
Mar 15, 2010 43.22 43.48 43.09 43.44 2,575,042 +0.21(+0.48%)
Mar 12, 2010 43.72 43.88 43.13 43.23 2,771,606 -0.51(-1.16%)
Mar 11, 2010 43.60 43.77 43.14 43.74 1,928,197 +0.14(+0.31%)
Mar 10, 2010 43.13 43.71 43.08 43.60 2,099,489 +0.37(+0.86%)
Mar 09, 2010 43.20 43.58 43.02 43.23 2,711,303 -0.11(-0.25%)
Mar 08, 2010 43.34 43.53 43.06 43.34 1,884,064 -0.04(-0.09%)
Mar 05, 2010 42.84 43.47 42.81 43.38 2,040,595 +0.77(+1.81%)
Mar 04, 2010 42.09 42.76 41.93 42.61 5,067,105 +0.51(+1.22%)
Mar 03, 2010 42.51 42.57 41.84 42.09 3,690,817 -0.40(-0.94%)
Mar 02, 2010 42.53 43.00 42.42 42.49 3,142,828 -0.07(-0.16%)
Mar 01, 2010 41.37 42.71 41.30 42.56 3,624,778 +1.18(+2.86%)
Feb 26, 2010 41.30 41.49 40.77 41.38 5,051,535 +0.09(+0.23%)
Feb 25, 2010 41.32 41.33 40.64 41.28 4,093,743 -0.08(-0.19%)
Feb 24, 2010 41.23 41.59 41.04 41.36 2,776,126 +0.28(+0.69%)
Feb 23, 2010 41.24 41.74 41.06 41.08 2,626,014 -0.29(-0.70%)
Feb 22, 2010 41.06 41.62 41.04 41.36 2,575,286 +0.31(+0.75%)
Feb 19, 2010 41.24 41.45 40.88 41.06 4,124,406 -0.20(-0.49%)
Feb 18, 2010 40.06 41.26 40.02 41.26 4,908,774 +1.05(+2.62%)
Feb 17, 2010 40.06 40.21 39.84 40.20 2,911,737 +0.25(+0.64%)
Feb 16, 2010 39.83 40.02 39.51 39.95 3,550,151 +0.45(+1.14%)
Feb 12, 2010 39.46 39.50 39.50 39.50 4,197,282 -0.35(-0.88%)
Feb 11, 2010 39.26 39.86 38.90 39.85 2,851,812 +0.58(+1.49%)
Feb 10, 2010 39.89 39.91 39.13 39.27 3,546,839 -0.68(-1.70%)
Feb 09, 2010 39.29 40.22 39.02 39.94 4,056,116 +1.06(+2.73%)
Feb 08, 2010 38.74 39.39 38.35 38.88 3,496,835 +0.21(+0.54%)
Feb 05, 2010 39.08 39.24 37.94 38.68 3,824,767 -0.16(-0.41%)
Feb 04, 2010 38.99 40.51 38.14 38.84 9,193,643 -0.41(-1.04%)
Feb 03, 2010 38.80 39.41 38.75 39.25 2,928,360 +0.22(+0.57%)
Feb 02, 2010 38.82 39.04 38.33 39.02 4,321,754 +0.13(+0.33%)
Feb 01, 2010 38.15 38.97 38.10 38.90 5,020,167 +0.93(+2.46%)
Jan 29, 2010 38.21 38.27 37.77 37.96 3,483,039 -0.03(-0.07%)
Jan 28, 2010 38.12 38.37 37.38 37.99 3,600,234 -0.07(-0.18%)
Jan 27, 2010 37.46 38.21 37.29 38.06 4,147,276 +0.48(+1.27%)
Jan 26, 2010 37.32 37.86 37.09 37.58 2,800,821 +0.22(+0.59%)
Jan 25, 2010 37.73 37.73 37.13 37.36 3,366,313 +0.05(+0.13%)
Jan 22, 2010 38.08 38.14 37.25 37.31 2,940,418 -0.70(-1.85%)
Jan 21, 2010 39.00 39.13 37.95 38.02 3,612,850 -1.08(-2.76%)
Jan 20, 2010 39.19 39.38 38.57 39.10 2,503,546 -0.44(-1.10%)
Jan 19, 2010 39.31 39.98 39.02 39.53 3,313,904 +0.21(+0.55%)
Jan 15, 2010 39.61 39.32 39.32 39.32 2,753,362 -0.46(-1.15%)
Jan 14, 2010 39.73 40.13 39.29 39.78 2,753,673 +0.01(+0.02%)
Jan 13, 2010 38.74 39.96 38.74 39.77 3,676,832 +1.16(+3.01%)
Jan 12, 2010 38.39 38.63 38.10 38.61 2,223,220 +0.04(+0.10%)
Jan 11, 2010 38.74 38.87 38.37 38.57 2,051,524 +0.04(+0.10%)
Jan 08, 2010 38.48 38.97 38.33 38.53 2,321,875 -0.21(-0.55%)
Jan 07, 2010 38.18 38.88 38.04 38.74 6,399,515 +0.40(+1.03%)
Jan 06, 2010 38.10 38.38 37.96 38.35 2,970,135 +0.15(+0.39%)
Jan 05, 2010 38.03 38.53 38.03 38.20 2,505,145 +0.07(+0.18%)
Jan 04, 2010 37.63 38.15 37.63 38.13 2,176,928 +0.67(+1.79%)
Dec 31, 2009 38.27 37.46 37.46 37.46 1,421,109 -0.66(-1.72%)
Dec 30, 2009 37.92 38.35 37.90 38.12 1,171,477 -0.01(-0.02%)
Dec 29, 2009 38.23 38.44 38.07 38.13 1,560,026 +0.01(+0.02%)
Dec 28, 2009 37.53 38.12 37.53 38.12 2,140,552 +0.53(+1.41%)
Dec 24, 2009 37.51 37.76 37.51 37.59 347,478 +0.11(+0.30%)
Dec 23, 2009 37.64 37.78 37.37 37.47 1,811,494 -0.16(-0.43%)
Dec 22, 2009 37.91 38.09 37.56 37.64 1,672,148 -0.07(-0.18%)
Dec 21, 2009 37.55 37.99 37.55 37.70 1,883,424 +0.33(+0.88%)
Dec 18, 2009 37.46 37.62 37.13 37.37 4,708,434 +0.21(+0.56%)
Dec 17, 2009 37.21 37.37 37.02 37.17 3,130,816 -0.30(-0.79%)
Dec 16, 2009 37.49 37.68 37.23 37.46 2,729,007 +0.03(+0.07%)
Dec 15, 2009 37.98 37.98 37.31 37.43 2,499,046 -0.55(-1.45%)
Dec 14, 2009 37.22 38.22 37.22 37.98 3,500,600 +0.99(+2.66%)
Dec 11, 2009 36.94 37.27 36.90 37.00 2,834,355 +0.25(+0.68%)
Dec 10, 2009 36.58 36.92 36.56 36.75 2,597,004 +0.26(+0.72%)
Dec 09, 2009 36.83 37.06 36.15 36.49 3,193,442 -0.41(-1.11%)
Dec 08, 2009 37.37 37.51 36.75 36.90 3,461,482 -0.73(-1.94%)
Dec 07, 2009 37.40 37.82 37.40 37.63 2,312,168 +0.14(+0.38%)
Dec 04, 2009 37.29 38.02 37.04 37.49 6,269,229 +0.66(+1.78%)
Dec 03, 2009 37.23 37.51 36.81 36.83 3,024,456 -0.24(-0.65%)
Dec 02, 2009 36.87 37.56 36.87 37.07 3,070,395 +0.01(+0.02%)
Dec 01, 2009 36.83 37.25 36.83 37.07 4,631,807 +0.31(+0.84%)
Nov 30, 2009 36.96 36.96 36.48 36.76 2,972,738 -0.13(-0.36%)
Nov 27, 2009 36.83 37.07 36.28 36.89 1,264,861 -0.60(-1.61%)
Nov 25, 2009 37.54 37.59 37.27 37.49 1,804,594 -0.03(-0.09%)
Nov 24, 2009 37.52 37.64 37.17 37.53 1,941,378 -0.07(-0.18%)
Nov 23, 2009 37.08 37.65 37.08 37.60 1,856,673 +0.70(+1.91%)
Nov 20, 2009 36.55 36.94 36.42 36.89 2,623,437 +0.34(+0.92%)
Nov 19, 2009 37.28 37.31 36.34 36.56 3,200,243 -0.68(-1.84%)
Nov 18, 2009 37.58 37.68 37.03 37.24 2,879,028 -0.34(-0.91%)
Nov 17, 2009 37.51 37.68 37.33 37.58 2,032,190 +0.01(+0.04%)
Nov 16, 2009 37.23 37.87 37.09 37.57 4,099,897 +0.50(+1.34%)
Nov 13, 2009 36.68 37.23 36.54 37.07 3,385,682 +0.44(+1.21%)
Nov 12, 2009 36.77 36.84 36.46 36.63 3,106,825 -0.14(-0.38%)
Nov 11, 2009 36.37 36.84 36.30 36.77 3,609,234 +0.58(+1.59%)
Nov 10, 2009 36.01 36.29 35.94 36.19 3,684,648 +0.02(+0.06%)
Nov 09, 2009 35.92 36.31 35.70 36.17 4,261,862 +1.05(+2.98%)
Nov 06, 2009 34.67 35.16 34.10 35.13 3,742,728 +0.42(+1.20%)
Nov 05, 2009 34.07 34.73 34.03 34.71 4,937,023 +0.85(+2.52%)
Nov 04, 2009 33.75 34.32 33.57 33.86 4,089,403 +0.24(+0.72%)
Nov 03, 2009 33.92 33.92 33.29 33.62 4,707,085 -0.29(-0.85%)
Nov 02, 2009 33.70 34.09 33.54 33.91 3,569,909 +0.28(+0.84%)
Oct 30, 2009 33.75 34.27 33.58 33.62 4,672,550 -0.30(-0.89%)
Oct 29, 2009 33.80 33.98 33.47 33.93 4,140,282 +0.13(+0.38%)
Oct 28, 2009 34.11 34.33 33.78 33.80 4,615,137 -0.34(-1.00%)
Oct 27, 2009 34.09 34.33 33.91 34.14 5,712,272 +0.17(+0.51%)
Oct 26, 2009 33.44 34.31 33.35 33.97 6,082,521 +0.66(+1.97%)
Oct 23, 2009 33.35 33.43 33.11 33.31 3,722,974 -0.22(-0.66%)
Oct 22, 2009 33.15 33.59 33.09 33.53 3,261,122 +0.27(+0.81%)
Oct 21, 2009 34.62 34.67 33.21 33.26 6,449,420 -0.13(-0.40%)
Oct 20, 2009 33.30 33.44 33.27 33.40 6,180,083 -0.94(-2.74%)
Oct 19, 2009 34.23 34.58 33.97 34.34 3,854,646 +0.26(+0.77%)
Oct 16, 2009 33.89 34.20 33.68 34.07 4,545,952 -0.17(-0.49%)
Oct 15, 2009 34.29 34.41 33.99 34.24 3,808,099 -0.07(-0.20%)
Oct 14, 2009 34.29 34.47 34.03 34.31 3,777,208 +0.18(+0.53%)
Oct 13, 2009 34.15 34.30 33.93 34.13 2,817,011 -0.13(-0.39%)
Oct 12, 2009 34.58 34.60 34.12 34.26 1,585,319 -0.11(-0.33%)
Oct 09, 2009 33.70 34.38 33.70 34.38 2,196,383 +0.46(+1.34%)
Oct 08, 2009 34.11 34.46 33.87 33.92 5,167,724 +0.09(+0.28%)
Oct 07, 2009 34.10 34.21 33.69 33.83 3,064,597 -0.33(-0.96%)
Oct 06, 2009 33.94 34.18 33.85 34.15 2,857,701 +0.30(+0.89%)
Oct 05, 2009 33.83 34.03 33.51 33.85 3,426,515 +0.19(+0.58%)
Oct 02, 2009 33.79 34.35 33.52 33.66 5,030,976 +0.07(+0.20%)
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.