Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.14 46.88 45.84 46.25 3,150,239 +0.13(+0.29%)
Feb 25, 2011 46.62 46.89 46.00 46.12 2,650,102 -0.35(-0.76%)
Feb 24, 2011 46.07 46.93 45.54 46.48 3,503,811 +0.35(+0.76%)
Feb 23, 2011 46.54 46.93 45.72 46.13 3,417,510 -0.44(-0.95%)
Feb 22, 2011 47.24 47.32 46.28 46.57 2,282,525 -1.07(-2.24%)
Feb 18, 2011 47.49 47.86 47.40 47.64 2,129,241 +0.14(+0.30%)
Feb 17, 2011 47.06 47.96 46.93 47.49 1,877,063 +0.25(+0.53%)
Feb 16, 2011 47.77 47.93 46.39 47.24 3,731,499 -0.41(-0.87%)
Feb 15, 2011 47.03 47.78 46.97 47.66 2,444,478 +0.30(+0.64%)
Feb 14, 2011 48.53 48.72 47.26 47.35 3,997,564 -1.25(-2.57%)
Feb 11, 2011 48.90 49.05 48.52 48.60 2,364,945 -0.37(-0.75%)
Feb 10, 2011 49.17 49.41 48.55 48.97 2,207,910 -0.57(-1.15%)
Feb 09, 2011 49.57 49.97 48.66 49.54 2,871,233 +0.54(+1.10%)
Feb 08, 2011 48.48 49.03 48.21 49.00 1,725,876 +0.51(+1.05%)
Feb 07, 2011 48.10 48.70 48.02 48.49 1,895,255 +0.54(+1.12%)
Feb 04, 2011 48.04 48.08 47.68 47.95 1,317,231 -0.15(-0.32%)
Feb 03, 2011 48.10 48.25 47.66 48.10 1,312,875 -0.06(-0.13%)
Feb 02, 2011 48.32 48.49 48.02 48.17 1,568,227 -0.27(-0.55%)
Feb 01, 2011 48.09 48.47 47.95 48.44 2,150,816 +0.67(+1.40%)
Jan 31, 2011 46.88 47.81 46.77 47.77 3,348,915 +1.19(+2.55%)
Jan 28, 2011 47.77 48.09 46.41 46.58 2,785,669 -1.13(-2.37%)
Jan 27, 2011 47.59 48.17 47.33 47.71 1,719,826 +0.28(+0.60%)
Jan 26, 2011 47.99 48.00 47.09 47.43 2,724,696 -0.48(-1.01%)
Jan 25, 2011 47.45 47.93 47.25 47.91 2,743,322 +0.41(+0.87%)
Jan 24, 2011 47.90 48.06 47.19 47.50 2,635,189 -0.43(-0.89%)
Jan 21, 2011 48.49 48.49 47.75 47.92 2,617,477 -0.31(-0.64%)
Jan 20, 2011 47.55 48.25 47.29 48.24 3,016,198 +0.72(+1.52%)
Jan 19, 2011 47.78 47.94 47.27 47.51 1,936,002 -0.27(-0.56%)
Jan 18, 2011 46.14 48.14 46.09 47.78 5,035,055 +1.44(+3.11%)
Jan 14, 2011 45.82 46.37 45.69 46.34 2,257,993 +0.49(+1.07%)
Jan 13, 2011 46.46 46.51 45.65 45.85 2,273,710 -0.28(-0.60%)
Jan 12, 2011 45.90 46.48 45.90 46.13 2,463,021 +0.34(+0.75%)
Jan 11, 2011 46.31 46.48 45.77 45.78 1,977,183 -0.35(-0.76%)
Jan 10, 2011 46.60 46.66 46.02 46.13 2,206,719 -0.78(-1.66%)
Jan 07, 2011 46.74 47.39 46.47 46.91 3,697,783 +0.79(+1.72%)
Jan 06, 2011 45.37 46.64 45.33 46.12 3,233,763 +0.84(+1.84%)
Jan 05, 2011 44.91 45.32 44.66 45.29 2,491,102 +0.23(+0.52%)
Jan 04, 2011 44.90 45.06 44.60 45.05 2,792,739 +0.14(+0.32%)
Jan 03, 2011 44.91 45.11 44.75 44.91 2,385,098 +0.25(+0.57%)
Dec 31, 2010 44.40 44.73 44.24 44.65 1,563,660 +0.23(+0.53%)
Dec 30, 2010 44.64 44.78 44.39 44.42 1,637,919 -0.30(-0.68%)
Dec 29, 2010 44.80 44.92 44.57 44.72 1,793,729 +0.05(+0.11%)
Dec 28, 2010 44.61 44.87 44.46 44.67 1,442,391 +0.12(+0.26%)
Dec 27, 2010 44.60 44.64 44.44 44.55 1,329,615 -0.17(-0.37%)
Dec 23, 2010 44.86 45.09 44.62 44.72 2,124,829 -0.17(-0.38%)
Dec 22, 2010 44.54 44.91 44.40 44.89 2,447,661 +0.43(+0.98%)
Dec 21, 2010 44.35 44.69 44.23 44.46 2,751,215 +0.29(+0.66%)
Dec 20, 2010 44.37 44.41 43.99 44.17 1,749,299 -0.03(-0.06%)
Dec 17, 2010 44.47 44.55 44.14 44.20 3,029,255 -0.31(-0.70%)
Dec 16, 2010 44.01 44.51 43.86 44.51 1,497,691 +0.57(+1.29%)
Dec 15, 2010 44.44 44.51 43.84 43.94 2,873,331 -0.66(-1.48%)
Dec 14, 2010 44.27 44.71 44.17 44.60 1,831,476 +0.49(+1.11%)
Dec 13, 2010 44.33 44.37 43.91 44.11 2,727,361 -0.11(-0.25%)
Dec 10, 2010 44.07 44.34 43.97 44.22 2,221,330 +0.38(+0.86%)
Dec 09, 2010 44.54 44.54 43.72 43.84 3,202,953 -0.52(-1.17%)
Dec 08, 2010 44.38 44.46 44.18 44.36 2,431,157 -0.01(-0.03%)
Dec 07, 2010 44.20 44.40 44.07 44.38 2,558,062 +0.45(+1.04%)
Dec 06, 2010 43.58 44.10 43.43 43.92 2,357,038 +0.35(+0.81%)
Dec 03, 2010 44.05 44.15 43.36 43.57 4,153,560 -0.57(-1.28%)
Dec 02, 2010 43.75 44.24 43.66 44.13 2,514,489 +0.47(+1.07%)
Dec 01, 2010 43.22 43.76 43.09 43.67 3,188,464 +1.15(+2.71%)
Nov 30, 2010 41.88 42.71 41.82 42.51 4,251,896 +0.32(+0.75%)
Nov 29, 2010 42.16 42.40 41.58 42.20 2,645,227 -0.37(-0.87%)
Nov 26, 2010 42.58 42.95 42.49 42.57 894,347 -0.30(-0.71%)
Nov 24, 2010 42.34 42.87 42.87 42.87 2,084,111 +0.92(+2.19%)
Nov 23, 2010 42.05 42.23 41.51 41.95 2,978,036 -0.68(-1.59%)
Nov 22, 2010 43.03 43.23 42.14 42.63 2,612,064 -0.67(-1.55%)
Nov 19, 2010 43.23 43.38 42.77 43.30 1,514,288 +0.13(+0.30%)
Nov 18, 2010 42.85 43.39 42.85 43.17 1,770,247 +0.70(+1.64%)
Nov 17, 2010 42.62 42.66 42.16 42.47 1,680,572 +0.10(+0.24%)
Nov 16, 2010 42.92 43.00 42.11 42.37 2,237,127 -0.76(-1.76%)
Nov 15, 2010 43.12 43.51 42.83 43.13 1,565,448 +0.08(+0.17%)
Nov 12, 2010 43.46 43.53 42.88 43.05 1,786,136 -0.80(-1.83%)
Nov 11, 2010 44.29 44.31 43.66 43.86 2,143,741 -0.79(-1.76%)
Nov 10, 2010 44.54 44.79 44.26 44.64 1,865,516 -0.04(-0.09%)
Nov 09, 2010 44.93 44.96 44.28 44.68 1,832,004 +0.35(+0.79%)
Nov 08, 2010 44.36 44.90 43.71 44.33 1,627,094 -0.39(-0.87%)
Nov 05, 2010 44.64 44.90 44.57 44.72 1,377,853 +0.05(+0.11%)
Nov 04, 2010 44.31 44.81 44.05 44.68 2,921,794 +0.68(+1.54%)
Nov 03, 2010 44.11 44.32 43.45 44.00 2,109,798 -0.21(-0.48%)
Nov 02, 2010 43.81 44.27 43.81 44.21 2,275,593 +0.74(+1.70%)
Nov 01, 2010 43.37 44.14 43.16 43.47 2,292,033 +0.20(+0.46%)
Oct 29, 2010 42.68 43.28 42.58 43.27 2,604,932 +0.67(+1.57%)
Oct 28, 2010 42.47 42.85 42.01 42.60 3,221,481 +0.59(+1.40%)
Oct 27, 2010 42.03 42.16 41.58 42.01 3,609,841 +0.32(+0.77%)
Oct 25, 2010 42.53 42.60 41.65 41.69 3,662,351 -0.68(-1.60%)
Oct 22, 2010 42.27 42.49 42.04 42.37 1,692,334 +0.12(+0.29%)
Oct 21, 2010 42.01 42.64 41.96 42.25 2,249,586 +0.39(+0.93%)
Oct 20, 2010 41.51 42.02 41.51 41.86 2,619,323 +0.49(+1.19%)
Oct 19, 2010 41.61 42.06 41.15 41.36 3,763,817 -0.81(-1.93%)
Oct 18, 2010 42.47 42.47 41.71 42.18 3,094,048 -0.17(-0.40%)
Oct 15, 2010 42.84 43.01 42.21 42.35 2,694,247 +0.03(+0.06%)
Oct 14, 2010 42.58 42.83 42.08 42.32 2,389,081 -0.25(-0.58%)
Oct 13, 2010 42.54 42.81 42.29 42.57 2,489,904 +0.29(+0.70%)
Oct 12, 2010 42.42 42.52 41.73 42.27 2,478,222 -0.17(-0.40%)
Oct 11, 2010 42.61 42.71 42.38 42.45 1,681,341 -0.19(-0.45%)
Oct 08, 2010 42.64 43.02 42.47 42.64 2,269,492 +0.10(+0.24%)
Oct 07, 2010 42.85 42.90 42.24 42.53 3,558,767 +0.04(+0.10%)
Oct 06, 2010 42.53 42.90 42.35 42.49 3,662,978 +0.02(+0.05%)
Oct 05, 2010 41.59 42.65 41.59 42.47 3,727,701 +1.33(+3.23%)
Oct 04, 2010 41.17 41.55 40.96 41.15 3,143,397 -0.15(-0.36%)
Oct 01, 2010 41.30 42.10 41.21 41.30 4,124,726 -0.20(-0.49%)
Sep 30, 2010 41.50 42.26 41.11 41.50 11,249 +0.29(+0.71%)
Sep 29, 2010 41.19 41.52 40.99 41.21 3,759,488 -0.22(-0.53%)
Sep 28, 2010 41.30 41.50 40.78 41.43 3,333,534 +0.17(+0.41%)
Sep 27, 2010 41.27 41.49 41.21 41.25 4,053,265 -0.04(-0.10%)
Sep 24, 2010 40.93 41.49 40.80 41.30 3,244,769 +0.88(+2.17%)
Sep 23, 2010 40.42 40.94 40.11 40.42 2,699,086 -0.01(-0.03%)
Sep 22, 2010 40.80 41.17 40.43 40.43 2,129,772 -0.35(-0.86%)
Sep 21, 2010 40.80 41.12 40.65 40.78 2,509,197 -0.12(-0.28%)
Sep 20, 2010 40.43 41.03 40.20 40.90 2,836,016 +0.58(+1.43%)
Sep 17, 2010 40.32 40.57 39.70 40.32 3,986,851 +0.63(+1.59%)
Sep 15, 2010 39.83 40.10 39.56 39.69 2,959,701 -0.24(-0.60%)
Sep 14, 2010 40.26 40.26 39.84 39.93 2,194,235 -0.32(-0.80%)
Sep 13, 2010 40.80 41.05 40.17 40.26 3,146,412 +0.05(+0.14%)
Sep 10, 2010 39.19 40.31 39.17 40.20 3,638,474 +1.12(+2.87%)
Sep 09, 2010 39.47 39.47 38.85 39.08 2,618,844 +0.16(+0.42%)
Sep 08, 2010 38.62 39.04 38.62 38.91 2,623,846 +0.21(+0.55%)
Sep 07, 2010 39.18 39.30 38.69 38.70 468 -0.88(-2.21%)
Sep 03, 2010 39.82 40.03 39.23 39.58 2,978,936 +0.10(+0.26%)
Sep 02, 2010 39.47 39.48 38.78 39.47 3,408,583 +0.75(+1.94%)
Sep 01, 2010 37.58 38.82 37.32 38.72 3,738,625 +1.67(+4.51%)
Aug 31, 2010 37.03 37.30 36.63 37.05 67,388 -0.18(-0.50%)
Aug 30, 2010 37.92 38.05 37.21 37.24 3,284,227 -0.74(-1.95%)
Aug 27, 2010 37.98 38.02 37.04 37.98 2,556,636 +0.03(+0.07%)
Aug 26, 2010 37.95 38.09 37.30 37.95 584 +0.38(+1.01%)
Aug 25, 2010 37.38 37.74 36.79 37.57 3,805,425 -0.02(-0.05%)
Aug 24, 2010 37.91 38.00 37.32 37.59 590 -0.77(-2.02%)
Aug 23, 2010 39.19 39.34 38.28 38.36 2,839,492 -0.60(-1.55%)
Aug 20, 2010 38.83 39.04 38.36 38.97 2,934,022 +0.21(+0.54%)
Aug 19, 2010 39.36 39.57 38.59 38.76 590 -0.79(-2.01%)
Aug 18, 2010 38.89 39.63 38.89 39.55 3,793,335 +0.48(+1.23%)
Aug 17, 2010 38.55 39.54 38.30 39.07 2,792,376 +0.88(+2.29%)
Aug 16, 2010 38.19 38.39 37.78 38.19 2,841,800 -0.23(-0.60%)
Aug 13, 2010 38.42 38.61 38.22 38.42 3,207,115 +0.03(+0.07%)
Aug 12, 2010 38.12 38.71 38.11 38.40 2,961,544 -0.27(-0.70%)
Aug 11, 2010 39.11 39.46 38.47 38.67 472 -1.51(-3.75%)
Aug 10, 2010 40.25 40.53 39.67 40.18 3,207,940 -0.65(-1.58%)
Aug 09, 2010 40.91 40.92 40.46 40.82 2,975,854 +0.06(+0.15%)
Aug 06, 2010 40.76 40.86 40.05 40.76 3,501,747 +0.34(+0.84%)
Aug 05, 2010 40.20 40.53 40.09 40.42 2,951,412 -0.01(-0.02%)
Aug 04, 2010 40.01 40.44 39.95 40.43 2,333,250 +0.41(+1.02%)
Aug 03, 2010 40.03 40.35 39.80 40.02 1,964,703 -0.20(-0.49%)
Aug 02, 2010 40.40 40.40 39.57 40.22 2,433,568 +0.39(+0.97%)
Jul 30, 2010 39.80 39.99 38.85 39.83 3,412,430 +0.14(+0.34%)
Jul 29, 2010 40.41 40.75 39.27 39.69 3,625,300 +0.03(+0.09%)
Jul 28, 2010 39.66 39.93 39.26 39.66 353 +0.17(+0.43%)
Jul 27, 2010 39.49 40.35 39.41 39.49 472 -0.61(-1.52%)
Jul 26, 2010 39.69 40.11 39.40 40.10 2,757,247 +0.59(+1.50%)
Jul 23, 2010 39.29 39.73 39.23 39.51 4,011,346 +0.18(+0.47%)
Jul 22, 2010 38.49 39.38 38.41 39.33 4,437,228 +1.27(+3.34%)
Jul 21, 2010 38.74 38.91 37.75 38.06 2,312,158 -0.20(-0.51%)
Jul 20, 2010 38.25 38.28 37.01 38.25 2,708,208 +0.56(+1.50%)
Jul 19, 2010 37.18 37.83 37.36 37.69 3,176,789 +0.51(+1.37%)
Jul 16, 2010 37.18 38.41 37.05 37.18 3,017,162 -1.26(-3.27%)
Jul 15, 2010 39.21 39.21 38.14 38.44 3,126,939 -0.27(-0.70%)
Jul 14, 2010 37.94 39.06 37.94 38.71 736 +1.18(+3.13%)
Jul 13, 2010 37.41 37.76 37.22 37.53 2,502 +0.48(+1.30%)
Jul 12, 2010 36.97 37.22 36.78 37.05 3,260,872 -0.61(-1.62%)
Jul 09, 2010 37.66 38.02 37.23 37.66 2,398,783 -0.49(-1.28%)
Jul 08, 2010 38.27 38.28 37.68 38.15 2,938,433 +0.39(+1.04%)
Jul 07, 2010 36.96 37.78 36.86 37.76 4,124,839 +1.00(+2.72%)
Jul 06, 2010 37.12 37.18 36.39 36.76 1,004 +0.01(+0.04%)
Jul 02, 2010 36.75 37.15 36.53 36.75 3,423,327 -0.03(-0.09%)
Jul 01, 2010 36.78 37.02 36.34 36.78 5,098,039 -0.20(-0.53%)
Jun 30, 2010 37.64 37.89 36.93 36.98 33,602 -0.67(-1.79%)
Jun 29, 2010 39.12 39.29 37.50 37.65 5,260,276 -2.15(-5.41%)
Jun 25, 2010 39.80 40.12 39.43 39.80 3,703,429 -0.19(-0.48%)
Jun 24, 2010 40.57 40.80 39.87 39.99 3,010,131 -0.71(-1.75%)
Jun 23, 2010 40.83 41.11 40.38 40.71 2,359,295 -0.22(-0.53%)
Jun 22, 2010 41.49 41.89 40.84 40.92 2,741,357 -0.67(-1.62%)
Jun 21, 2010 42.76 42.83 41.43 41.60 2,920,295 -0.57(-1.35%)
Jun 18, 2010 42.17 42.22 41.73 42.17 2,972,743 +0.39(+0.94%)
Jun 17, 2010 41.79 42.03 41.30 41.77 2,588,433 +0.29(+0.69%)
Jun 16, 2010 41.03 41.62 40.98 41.49 3,262,680 +0.39(+0.96%)
Jun 15, 2010 40.70 41.18 40.58 41.09 294 +0.52(+1.27%)
Jun 14, 2010 40.87 41.24 40.50 40.58 2,777,309 +0.03(+0.08%)
Jun 11, 2010 39.69 40.58 39.48 40.54 2,386,536 +0.43(+1.08%)
Jun 10, 2010 39.67 40.19 39.56 40.11 2,269,294 +1.01(+2.59%)
Jun 09, 2010 39.14 39.86 38.93 39.10 2,765,201 +0.12(+0.31%)
Jun 08, 2010 38.53 39.03 38.26 38.97 3,050,934 +0.20(+0.51%)
Jun 07, 2010 39.64 39.65 38.76 38.78 3,391,354 -0.78(-1.97%)
Jun 04, 2010 39.56 40.69 39.42 39.56 2,789,646 -1.83(-4.41%)
Jun 03, 2010 41.47 42.09 41.21 41.39 2,729,902 +0.07(+0.18%)
Jun 02, 2010 40.69 41.35 40.52 41.31 16,709 +0.87(+2.15%)
Jun 01, 2010 40.87 41.51 40.41 40.44 2,990,044 -0.65(-1.57%)
May 28, 2010 41.09 41.69 40.94 41.09 3,096,944 -0.37(-0.88%)
May 27, 2010 41.47 41.47 40.90 41.45 3,299,502 +0.87(+2.13%)
May 26, 2010 41.35 41.60 40.53 40.59 148 -0.42(-1.02%)
May 25, 2010 39.72 41.13 39.59 41.01 5,999,735 +0.37(+0.91%)
May 24, 2010 41.01 41.47 40.59 40.64 3,144,141 -0.59(-1.44%)
May 21, 2010 39.81 41.26 39.50 41.23 4,498,042 +0.75(+1.85%)
May 20, 2010 40.48 41.25 40.24 40.48 298 -1.52(-3.61%)
May 19, 2010 42.15 42.47 41.40 42.00 2,918,597 -0.39(-0.92%)
May 18, 2010 43.28 43.56 42.38 42.39 148 -0.55(-1.29%)
May 17, 2010 42.63 43.23 42.07 42.94 2,209,278 +0.26(+0.60%)
May 14, 2010 42.69 43.70 42.35 42.69 2,154,748 -1.14(-2.60%)
May 13, 2010 44.17 44.47 43.70 43.83 1,345,311 -0.52(-1.17%)
May 12, 2010 43.76 44.43 43.72 44.34 1,614,994 +0.58(+1.33%)
May 11, 2010 43.95 44.31 43.64 43.76 2,799,432 +0.01(+0.02%)
May 10, 2010 43.12 43.78 43.11 43.76 4,214,900 +1.37(+3.24%)
May 07, 2010 43.39 43.62 42.05 42.38 4,147,045 +0.57(+1.37%)
May 06, 2010 44.92 45.00 40.70 41.81 3,784,713 -3.21(-7.13%)
May 05, 2010 45.04 45.24 44.76 45.02 2,323,828 +0.06(+0.14%)
May 04, 2010 46.19 46.19 44.66 44.96 3,185,894 -1.74(-3.73%)
May 03, 2010 46.01 46.79 45.94 46.70 2,024,535 +0.95(+2.08%)
Apr 30, 2010 46.75 47.02 45.71 45.75 3,001,690 -1.05(-2.23%)
Apr 29, 2010 46.52 47.04 46.13 46.79 2,657,002 +0.48(+1.03%)
Apr 28, 2010 46.85 47.08 45.69 46.31 4,941,843 +1.00(+2.22%)
Apr 27, 2010 46.38 46.38 45.26 45.31 2,959,887 -1.18(-2.54%)
Apr 26, 2010 46.56 46.96 46.44 46.49 2,383,206 -0.04(-0.09%)
Apr 23, 2010 46.56 46.56 45.96 46.53 1,694,674 +0.00(+0.00%)
Apr 22, 2010 45.84 46.58 45.72 46.53 2,739,131 +0.42(+0.91%)
Apr 21, 2010 46.11 46.13 45.15 46.11 19,475 +0.63(+1.39%)
Apr 20, 2010 44.93 45.60 44.83 45.48 2,402,524 +0.68(+1.52%)
Apr 19, 2010 44.30 44.85 44.24 44.80 1,999,074 +0.30(+0.68%)
Apr 16, 2010 45.05 45.07 44.13 44.49 2,572,126 -0.57(-1.27%)
Apr 15, 2010 44.95 45.19 44.74 45.07 1,958,693 -0.02(-0.04%)
Apr 14, 2010 45.08 45.09 44.41 45.09 2,042,600 +0.14(+0.32%)
Apr 13, 2010 44.55 45.05 44.24 44.95 2,635,114 +0.28(+0.63%)
Apr 12, 2010 44.61 44.94 44.58 44.66 2,059,228 +0.05(+0.11%)
Apr 09, 2010 43.89 44.64 43.89 44.61 2,689,252 +0.71(+1.61%)
Apr 08, 2010 43.96 44.02 43.60 43.91 2,458,150 -0.08(-0.18%)
Apr 07, 2010 44.14 44.45 43.93 43.99 2,976,177 -0.34(-0.78%)
Apr 06, 2010 44.65 44.65 44.20 44.33 2,125,382 -0.44(-0.98%)
Apr 05, 2010 44.82 44.98 44.64 44.77 2,047,561 +0.09(+0.20%)
Apr 01, 2010 44.55 44.68 44.68 44.68 2,595,753 +0.46(+1.04%)
Mar 31, 2010 44.10 44.43 43.97 44.22 2,920,023 -0.10(-0.23%)
Mar 30, 2010 44.48 44.48 44.08 44.32 2,115,276 -0.04(-0.09%)
Mar 29, 2010 44.32 44.55 44.19 44.37 2,993,919 +0.17(+0.38%)
Mar 26, 2010 43.85 44.30 43.85 44.20 2,607,810 +0.37(+0.85%)
Mar 25, 2010 44.12 44.24 43.80 43.83 2,326,109 +0.03(+0.06%)
Mar 24, 2010 43.93 44.08 43.66 43.80 2,507,127 -0.17(-0.38%)
Mar 23, 2010 43.87 44.06 43.72 43.97 3,178,075 +0.12(+0.28%)
Mar 22, 2010 44.01 44.09 43.70 43.85 3,189,079 -0.36(-0.81%)
Mar 19, 2010 43.97 44.25 43.78 44.20 6,438,013 +0.33(+0.75%)
Mar 18, 2010 43.86 43.91 43.66 43.87 2,220,175 +0.10(+0.23%)
Mar 17, 2010 43.76 44.07 43.54 43.77 2,204,669 +0.18(+0.42%)
Mar 16, 2010 43.45 43.76 43.36 43.59 2,308,964 +0.22(+0.50%)
Mar 15, 2010 43.15 43.41 43.03 43.37 2,578,883 +0.21(+0.48%)
Mar 12, 2010 43.66 43.82 43.06 43.16 2,775,740 -0.51(-1.16%)
Mar 11, 2010 43.54 43.70 43.08 43.67 1,931,073 +0.13(+0.31%)
Mar 10, 2010 43.07 43.64 43.02 43.54 2,102,621 +0.37(+0.86%)
Mar 09, 2010 43.14 43.52 42.96 43.16 2,715,347 -0.11(-0.25%)
Mar 08, 2010 43.27 43.46 43.00 43.27 1,886,874 -0.04(-0.09%)
Mar 05, 2010 42.77 43.41 42.75 43.31 2,043,639 +0.77(+1.81%)
Mar 04, 2010 42.03 42.69 41.87 42.54 5,074,663 +0.51(+1.22%)
Mar 03, 2010 42.45 42.51 41.78 42.03 3,696,322 -0.40(-0.94%)
Mar 02, 2010 42.46 42.94 42.36 42.43 3,147,516 -0.07(-0.16%)
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.