Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 103.18 103.21 101.72 101.92 1,102,056 -0.89(-0.86%)
Jun 27, 2014 102.39 102.87 102.18 102.81 1,047,459 +0.23(+0.22%)
Jun 26, 2014 102.93 102.93 101.85 102.58 720,318 -0.26(-0.25%)
Jun 25, 2014 102.68 103.07 102.38 102.83 848,064 +0.08(+0.08%)
Jun 24, 2014 103.91 104.42 102.72 102.75 930,545 -1.64(-1.57%)
Jun 23, 2014 105.30 105.30 104.10 104.39 822,848 -0.78(-0.75%)
Jun 20, 2014 104.90 105.74 104.50 105.18 1,902,580 +0.95(+0.92%)
Jun 19, 2014 103.56 104.68 103.24 104.22 1,167,509 +0.76(+0.73%)
Jun 18, 2014 103.10 103.67 102.38 103.47 982,674 +0.30(+0.29%)
Jun 17, 2014 103.42 103.81 102.66 103.17 877,711 -0.40(-0.39%)
Jun 16, 2014 102.55 104.06 102.55 103.57 1,299,857 +0.65(+0.63%)
Jun 13, 2014 102.20 103.45 101.94 102.92 1,147,330 +1.08(+1.06%)
Jun 12, 2014 103.72 103.94 101.64 101.84 1,824,771 -2.31(-2.22%)
Jun 11, 2014 104.77 105.19 104.11 104.15 1,142,614 -1.29(-1.22%)
Jun 10, 2014 105.66 105.67 104.82 105.43 1,108,741 -0.21(-0.20%)
Jun 06, 2014 105.56 106.12 105.33 105.65 1,168,147 +0.27(+0.26%)
Jun 05, 2014 104.11 105.50 103.95 105.37 1,439,348 +1.21(+1.16%)
Jun 04, 2014 103.52 104.27 103.02 104.16 1,456,577 +0.66(+0.63%)
Jun 03, 2014 103.22 104.03 102.65 103.51 2,060,063 -0.40(-0.38%)
Jun 02, 2014 103.36 104.18 102.77 103.91 1,111,299 +0.35(+0.34%)
May 30, 2014 102.11 103.77 101.97 103.56 1,365,076 +1.15(+1.12%)
May 29, 2014 101.94 102.50 101.57 102.41 1,606,577 +0.54(+0.53%)
May 28, 2014 102.01 103.00 101.56 101.87 1,635,278 +0.08(+0.08%)
May 27, 2014 101.60 101.92 100.97 101.79 1,119,232 +0.13(+0.12%)
May 23, 2014 100.64 101.66 101.66 101.66 1,143,290 +1.20(+1.19%)
May 22, 2014 100.18 100.70 99.96 100.46 630,178 +0.29(+0.29%)
May 21, 2014 99.86 100.79 99.86 100.17 1,390,484 +0.49(+0.49%)
May 20, 2014 100.84 101.29 99.53 99.68 1,171,043 -1.69(-1.67%)
May 19, 2014 101.00 101.47 100.26 101.37 1,290,361 +0.68(+0.67%)
May 16, 2014 100.97 101.19 100.20 100.69 1,739,411 -0.26(-0.26%)
May 15, 2014 103.07 103.15 100.86 100.96 1,273,964 -2.16(-2.09%)
May 14, 2014 104.32 104.32 103.03 103.12 745,368 -1.13(-1.08%)
May 13, 2014 103.84 104.59 103.52 104.24 1,072,519 +0.53(+0.51%)
May 12, 2014 102.84 103.93 102.80 103.71 1,052,075 +1.17(+1.14%)
May 09, 2014 102.49 102.59 101.77 102.54 816,653 -0.14(-0.14%)
May 08, 2014 102.49 103.27 102.22 102.69 1,118,292 +0.26(+0.26%)
May 07, 2014 101.71 102.55 101.09 102.42 1,062,050 +1.10(+1.09%)
May 06, 2014 102.03 102.33 101.25 101.32 819,326 -1.13(-1.10%)
May 05, 2014 101.97 102.86 101.66 102.45 1,255,451 +0.19(+0.18%)
May 02, 2014 101.97 102.76 101.64 102.26 957,952 +0.10(+0.10%)
May 01, 2014 102.68 102.96 101.88 102.16 1,591,381 -0.76(-0.74%)
Apr 30, 2014 101.75 103.19 101.40 102.92 1,499,984 +0.89(+0.87%)
Apr 29, 2014 101.25 102.35 100.86 102.03 1,500,233 +1.14(+1.13%)
Apr 28, 2014 101.21 101.46 99.76 100.89 1,711,112 +0.10(+0.10%)
Apr 25, 2014 100.92 100.92 100.07 100.79 2,044,698 -0.16(-0.16%)
Apr 24, 2014 103.13 103.34 100.25 100.95 2,303,688 -2.10(-2.04%)
Apr 23, 2014 101.02 103.55 99.25 103.05 1,961,494 +1.58(+1.56%)
Apr 22, 2014 103.90 104.52 101.44 101.47 2,086,093 -2.05(-1.98%)
Apr 21, 2014 103.40 103.80 102.96 103.52 971,424 +0.18(+0.17%)
Apr 17, 2014 102.85 103.34 103.34 103.34 1,040,224 +1.19(+1.16%)
Apr 16, 2014 101.29 102.36 100.70 102.15 1,435,567 +1.42(+1.41%)
Apr 15, 2014 100.22 101.04 98.35 100.73 1,456,930 +0.78(+0.78%)
Apr 14, 2014 99.75 100.58 98.96 99.95 1,269,847 +1.13(+1.14%)
Apr 11, 2014 99.16 99.97 98.78 98.82 1,605,533 -0.42(-0.42%)
Apr 10, 2014 101.97 102.19 99.20 99.24 1,388,087 -2.68(-2.63%)
Apr 09, 2014 101.14 101.97 100.45 101.91 1,629,881 +1.23(+1.22%)
Apr 08, 2014 100.97 101.35 99.64 100.69 1,398,446 -0.36(-0.35%)
Apr 07, 2014 102.13 103.01 101.00 101.04 1,599,509 -1.19(-1.16%)
Apr 04, 2014 106.34 106.73 102.04 102.23 2,877,201 -3.67(-3.46%)
Apr 03, 2014 105.80 105.99 105.20 105.90 840,789 +0.36(+0.35%)
Apr 02, 2014 104.91 106.33 104.65 105.53 1,672,986 +0.54(+0.52%)
Apr 01, 2014 104.32 105.03 103.97 104.99 1,663,092 +0.48(+0.46%)
Mar 31, 2014 103.85 104.85 103.84 104.51 1,188,964 +1.33(+1.29%)
Mar 28, 2014 102.06 103.84 102.00 103.18 1,117,434 +1.58(+1.56%)
Mar 27, 2014 102.61 102.72 101.37 101.59 1,719,012 -1.46(-1.41%)
Mar 26, 2014 103.62 104.59 103.03 103.05 1,282,006 -0.40(-0.38%)
Mar 25, 2014 103.18 103.69 102.75 103.45 1,229,613 +0.94(+0.92%)
Mar 24, 2014 103.39 103.65 101.58 102.51 1,385,170 -0.73(-0.71%)
Mar 21, 2014 104.52 104.65 102.87 103.24 3,909,591 -0.39(-0.38%)
Mar 20, 2014 103.96 104.69 103.44 103.62 1,371,145 -0.46(-0.44%)
Mar 19, 2014 105.32 106.18 103.44 104.08 1,976,887 -0.94(-0.90%)
Mar 18, 2014 104.16 105.08 104.10 105.02 1,100,716 +1.25(+1.21%)
Mar 17, 2014 103.15 103.90 102.58 103.77 1,605,386 +0.91(+0.88%)
Mar 14, 2014 102.41 103.82 102.24 102.86 1,654,708 +0.42(+0.41%)
Mar 13, 2014 103.81 105.16 102.28 102.44 1,726,306 -1.25(-1.21%)
Mar 12, 2014 102.74 103.87 102.02 103.69 1,241,010 +0.55(+0.53%)
Mar 11, 2014 104.13 104.27 102.96 103.14 1,080,313 -0.80(-0.77%)
Mar 10, 2014 104.68 104.91 103.40 103.95 1,452,685 -1.34(-1.27%)
Mar 07, 2014 105.22 106.19 104.90 105.29 1,424,644 +0.52(+0.49%)
Mar 06, 2014 104.74 105.19 104.30 104.77 1,401,541 +0.03(+0.03%)
Mar 05, 2014 105.50 105.63 104.24 104.73 1,313,531 -0.51(-0.48%)
Mar 04, 2014 104.19 105.48 104.13 105.24 2,085,558 +2.74(+2.67%)
Mar 03, 2014 101.42 103.16 101.38 102.51 1,527,464 -0.01(-0.01%)
Feb 28, 2014 101.37 103.19 101.23 102.52 1,646,905 +0.86(+0.84%)
Feb 27, 2014 100.38 101.70 100.03 101.66 1,622,612 +1.62(+1.62%)
Feb 26, 2014 101.16 101.70 100.00 100.04 1,868,103 -0.81(-0.80%)
Feb 25, 2014 102.81 103.38 100.66 100.85 1,885,435 -2.06(-2.00%)
Feb 24, 2014 101.93 103.90 101.52 102.91 1,594,671 +1.39(+1.37%)
Feb 21, 2014 102.34 102.34 100.40 101.52 1,219,020 -0.12(-0.12%)
Feb 20, 2014 101.93 102.12 100.25 101.64 1,177,423 +1.31(+1.31%)
Feb 19, 2014 101.11 102.28 100.20 100.32 1,305,720 -0.85(-0.84%)
Feb 18, 2014 101.58 101.85 100.80 101.17 1,291,197 -0.19(-0.18%)
Feb 14, 2014 100.01 101.36 101.36 101.36 1,463,906 +1.20(+1.19%)
Feb 13, 2014 98.63 100.53 98.59 100.16 1,162,420 +0.67(+0.67%)
Feb 12, 2014 98.64 99.71 98.44 99.49 1,779,203 +0.99(+1.00%)
Feb 11, 2014 96.35 98.93 96.33 98.51 1,996,680 +2.17(+2.26%)
Feb 10, 2014 96.67 96.88 95.32 96.33 2,048,434 -0.55(-0.57%)
Feb 07, 2014 95.29 97.74 95.23 96.88 2,011,927 +2.27(+2.40%)
Feb 06, 2014 94.14 95.05 93.92 94.62 1,364,605 +0.74(+0.79%)
Feb 05, 2014 92.80 94.42 92.44 93.87 1,967,114 +0.51(+0.54%)
Feb 04, 2014 93.55 94.37 92.00 93.37 3,242,557 -2.06(-2.16%)
Feb 03, 2014 97.83 98.77 94.52 95.43 3,153,372 -1.94(-1.99%)
Jan 31, 2014 94.61 98.21 94.40 97.37 2,467,820 +1.94(+2.03%)
Jan 30, 2014 104.20 99.98 94.41 95.43 2,456,497 +0.94(+1.00%)
Jan 29, 2014 93.60 95.04 93.12 94.49 1,996,035 +0.10(+0.11%)
Jan 28, 2014 95.59 95.72 94.09 94.39 2,573,370 -0.58(-0.61%)
Jan 27, 2014 95.60 96.00 93.93 94.97 2,002,324 -0.63(-0.66%)
Jan 24, 2014 98.32 98.35 95.58 95.60 2,577,807 -3.41(-3.45%)
Jan 23, 2014 100.62 101.69 98.97 99.01 1,694,376 -2.38(-2.34%)
Jan 22, 2014 100.95 101.48 100.16 101.39 1,441,193 +0.95(+0.95%)
Jan 21, 2014 100.33 101.49 99.87 100.44 1,175,917 +0.80(+0.80%)
Jan 17, 2014 99.66 99.64 99.64 99.64 1,055,209 -0.04(-0.04%)
Jan 16, 2014 99.38 99.90 98.98 99.68 1,034,273 +0.35(+0.35%)
Jan 15, 2014 98.69 99.82 98.66 99.33 1,299,064 +0.65(+0.66%)
Jan 14, 2014 98.01 98.73 97.06 98.69 1,636,044 +1.25(+1.28%)
Jan 13, 2014 98.12 99.04 97.14 97.44 1,426,015 -0.62(-0.64%)
Jan 10, 2014 97.74 98.23 96.92 98.06 1,782,919 +0.62(+0.64%)
Jan 09, 2014 97.33 97.98 97.12 97.44 2,291,665 +0.37(+0.38%)
Jan 08, 2014 96.26 97.19 95.77 97.07 1,531,942 +0.57(+0.59%)
Jan 07, 2014 95.91 96.84 95.35 96.49 1,977,716 +0.60(+0.62%)
Jan 06, 2014 96.07 96.98 95.58 95.90 1,512,639 +0.19(+0.19%)
Jan 03, 2014 95.42 96.45 95.42 95.71 1,517,693 +0.29(+0.31%)
Jan 02, 2014 96.22 96.48 95.02 95.42 1,285,126 -1.16(-1.20%)
Dec 31, 2013 96.28 96.58 96.58 96.58 1,146,110 +0.57(+0.60%)
Dec 30, 2013 96.67 96.97 95.66 96.01 861,375 -0.65(-0.67%)
Dec 27, 2013 97.35 97.91 96.17 96.66 1,074,296 -0.52(-0.54%)
Dec 26, 2013 96.44 97.65 96.38 97.18 1,164,238 +0.93(+0.96%)
Dec 24, 2013 94.85 96.32 94.85 96.25 677,119 +1.42(+1.50%)
Dec 23, 2013 95.22 95.44 94.41 94.83 1,353,423 +0.23(+0.24%)
Dec 20, 2013 93.25 95.26 92.96 94.60 4,215,263 +1.44(+1.55%)
Dec 19, 2013 93.92 94.25 92.84 93.16 1,628,957 -0.78(-0.83%)
Dec 18, 2013 92.61 93.98 91.41 93.94 2,453,481 +1.61(+1.74%)
Dec 17, 2013 92.54 92.81 92.14 92.33 1,416,878 -0.08(-0.08%)
Dec 16, 2013 91.85 92.69 91.36 92.41 1,581,872 +0.62(+0.68%)
Dec 13, 2013 90.83 92.05 90.83 91.78 1,067,366 +0.75(+0.82%)
Dec 12, 2013 90.71 91.28 90.34 91.03 2,232,696 +0.43(+0.47%)
Dec 11, 2013 93.11 93.12 90.35 90.60 2,422,194 -2.20(-2.37%)
Dec 10, 2013 92.57 93.15 92.32 92.80 1,275,490 +0.16(+0.17%)
Dec 09, 2013 92.85 92.99 91.99 92.64 1,557,076 -0.27(-0.29%)
Dec 06, 2013 92.75 92.99 92.05 92.91 2,274,826 +0.61(+0.66%)
Dec 05, 2013 92.76 93.68 92.21 92.31 1,470,175 -0.80(-0.86%)
Dec 04, 2013 94.37 95.02 92.41 93.11 2,135,760 -1.71(-1.80%)
Dec 03, 2013 94.35 95.34 94.23 94.82 2,014,214 +0.59(+0.63%)
Dec 02, 2013 94.89 95.35 94.05 94.23 1,075,990 -0.72(-0.76%)
Nov 29, 2013 96.05 96.47 94.80 94.95 860,178 -1.07(-1.11%)
Nov 27, 2013 94.26 96.34 94.09 96.02 1,939,489 +2.18(+2.33%)
Nov 26, 2013 93.57 94.20 93.57 93.84 2,401,288 +0.27(+0.29%)
Nov 25, 2013 93.97 94.31 93.00 93.57 2,384,471 -0.30(-0.32%)
Nov 22, 2013 92.52 94.08 92.47 93.87 1,465,363 +1.04(+1.12%)
Nov 21, 2013 92.48 93.07 92.37 92.83 1,890,562 +0.83(+0.90%)
Nov 20, 2013 92.32 92.74 91.75 92.01 1,061,891 -0.39(-0.43%)
Nov 19, 2013 92.83 93.14 92.07 92.40 1,286,496 -0.28(-0.30%)
Nov 18, 2013 92.59 93.31 92.26 92.68 1,585,184 +0.88(+0.96%)
Nov 15, 2013 91.88 91.95 90.80 91.80 1,295,083 -0.48(-0.52%)
Nov 14, 2013 92.17 92.33 91.47 92.27 1,227,203 +0.66(+0.72%)
Nov 13, 2013 91.36 91.62 89.40 91.61 1,885,539 -0.03(-0.04%)
Nov 12, 2013 92.19 92.20 91.35 91.64 1,097,109 -0.69(-0.74%)
Nov 11, 2013 92.38 92.43 91.86 92.33 1,068,587 -0.47(-0.51%)
Nov 08, 2013 91.13 92.83 91.02 92.80 989,434 +1.73(+1.90%)
Nov 07, 2013 91.92 92.58 91.00 91.07 1,299,136 -0.80(-0.87%)
Nov 06, 2013 91.63 92.10 91.02 91.87 924,520 +0.42(+0.46%)
Nov 05, 2013 90.92 91.90 90.69 91.45 933,083 +0.39(+0.43%)
Nov 04, 2013 90.89 91.56 90.81 91.06 1,343,598 +0.44(+0.49%)
Nov 01, 2013 90.15 91.69 90.12 90.61 2,323,626 +0.51(+0.57%)
Oct 31, 2013 90.30 91.09 89.91 90.10 2,216,757 -0.08(-0.08%)
Oct 30, 2013 90.97 91.23 89.85 90.18 1,281,524 -0.59(-0.66%)
Oct 29, 2013 90.42 90.85 89.62 90.77 1,433,275 +0.38(+0.42%)
Oct 28, 2013 90.59 90.79 90.20 90.40 1,252,661 -0.43(-0.47%)
Oct 25, 2013 89.91 91.17 89.57 90.82 1,794,104 +0.75(+0.83%)
Oct 24, 2013 88.80 90.52 88.58 90.08 2,111,178 +1.61(+1.82%)
Oct 23, 2013 85.90 88.59 85.69 88.47 2,335,275 +3.44(+4.04%)
Oct 22, 2013 84.36 85.40 84.34 85.03 1,214,092 +1.06(+1.26%)
Oct 21, 2013 85.27 85.32 83.72 83.98 1,310,501 -1.16(-1.37%)
Oct 18, 2013 84.55 85.14 84.19 85.14 1,340,910 +0.72(+0.85%)
Oct 17, 2013 82.56 84.42 82.24 84.42 1,487,569 +1.72(+2.08%)
Oct 16, 2013 82.15 82.74 81.99 82.70 1,172,960 +1.11(+1.37%)
Oct 15, 2013 82.83 82.90 81.42 81.59 1,346,414 -1.22(-1.48%)
Oct 14, 2013 81.88 83.00 81.43 82.81 912,140 +0.38(+0.46%)
Oct 11, 2013 81.42 82.48 81.34 82.43 1,149,891 +1.06(+1.30%)
Oct 10, 2013 79.49 81.39 79.47 81.38 1,395,528 +2.51(+3.19%)
Oct 09, 2013 78.86 79.32 78.22 78.86 1,539,212 +0.01(+0.01%)
Oct 08, 2013 79.45 79.62 78.52 78.86 1,730,465 -0.75(-0.94%)
Oct 07, 2013 77.88 80.09 77.79 79.60 2,174,591 +1.39(+1.78%)
Oct 04, 2013 78.02 78.39 77.53 78.21 1,454,147 +0.20(+0.26%)
Oct 03, 2013 79.69 79.69 77.62 78.01 1,884,040 -1.76(-2.21%)
Oct 02, 2013 80.32 80.37 79.10 79.77 1,710,566 -0.80(-1.00%)
Oct 01, 2013 79.78 80.62 79.62 80.57 1,061,936 +0.74(+0.92%)
Sep 30, 2013 80.00 80.26 79.74 79.84 1,383,788 -0.83(-1.03%)
Sep 27, 2013 80.55 80.87 80.15 80.67 919,190 -0.10(-0.12%)
Sep 26, 2013 80.20 80.83 80.09 80.77 986,860 +0.54(+0.67%)
Sep 25, 2013 80.49 80.55 80.09 80.23 1,256,173 -0.18(-0.23%)
Sep 24, 2013 80.49 80.84 80.26 80.41 1,468,924 +0.08(+0.09%)
Sep 23, 2013 80.71 81.07 79.95 80.34 1,753,265 -0.37(-0.46%)
Sep 20, 2013 82.38 82.38 80.53 80.71 2,879,814 -1.47(-1.78%)
Sep 19, 2013 82.64 83.05 82.15 82.17 1,086,441 -0.45(-0.55%)
Sep 18, 2013 82.74 83.01 81.66 82.63 1,553,208 -0.13(-0.16%)
Sep 17, 2013 81.90 82.83 81.80 82.76 1,043,122 +0.80(+0.98%)
Sep 16, 2013 81.39 82.13 80.62 81.96 1,143,793 +1.34(+1.66%)
Sep 13, 2013 80.50 80.68 79.83 80.62 1,060,961 +0.38(+0.47%)
Sep 12, 2013 79.65 80.52 79.65 80.24 1,264,713 +0.53(+0.66%)
Sep 11, 2013 79.25 79.71 79.20 79.71 1,700,515 +0.55(+0.70%)
Sep 10, 2013 78.34 79.38 78.14 79.16 1,644,806 +0.79(+1.01%)
Sep 09, 2013 78.24 78.64 78.24 78.37 1,191,756 +0.33(+0.42%)
Sep 06, 2013 78.54 78.64 77.37 78.04 1,233,319 -0.37(-0.47%)
Sep 05, 2013 78.45 78.55 78.16 78.41 1,326,237 +0.00(+0.00%)
Sep 04, 2013 77.90 79.02 77.90 78.41 1,559,631 +0.35(+0.45%)
Sep 03, 2013 78.30 78.74 77.85 78.06 1,466,285 +0.73(+0.94%)
Aug 30, 2013 78.08 78.24 77.08 77.33 1,206,919 -0.66(-0.85%)
Aug 29, 2013 77.50 78.35 77.10 77.99 1,044,304 +0.60(+0.78%)
Aug 28, 2013 77.49 77.88 77.10 77.39 1,594,923 +0.02(+0.02%)
Aug 27, 2013 78.60 79.11 77.29 77.37 1,537,764 -1.35(-1.71%)
Aug 26, 2013 78.94 79.22 78.48 78.72 1,247,679 -0.02(-0.02%)
Aug 23, 2013 78.28 78.84 78.14 78.74 1,934,469 +0.45(+0.57%)
Aug 22, 2013 78.51 78.98 78.18 78.29 1,227,254 +0.02(+0.03%)
Aug 21, 2013 77.91 78.82 77.86 78.26 1,539,750 +0.22(+0.28%)
Aug 20, 2013 78.09 78.65 78.00 78.05 2,003,998 +0.00(+0.00%)
Aug 19, 2013 78.16 79.08 78.03 78.05 1,773,315 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.28 1,907,145 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,833 -0.90(-1.14%)
Aug 14, 2013 79.27 79.45 78.84 78.99 1,601,489 -0.32(-0.41%)
Aug 13, 2013 79.34 79.58 78.62 79.31 2,024,548 +0.27(+0.35%)
Aug 12, 2013 79.44 79.65 79.00 79.04 1,379,569 -0.47(-0.59%)
Aug 09, 2013 79.60 79.84 79.13 79.50 1,813,231 -0.10(-0.13%)
Aug 08, 2013 80.00 80.28 79.55 79.60 1,848,470 -0.18(-0.23%)
Aug 07, 2013 78.56 79.83 78.56 79.79 1,657,543 +0.79(+1.00%)
Aug 06, 2013 79.35 79.80 78.92 79.00 1,805,743 -0.45(-0.57%)
Aug 05, 2013 79.00 79.61 78.68 79.45 2,093,268 +0.44(+0.56%)
Aug 02, 2013 78.65 80.14 77.67 79.00 6,391,572 +1.50(+1.93%)
Aug 01, 2013 76.97 77.84 76.97 77.51 2,803,940 +0.86(+1.12%)
Jul 31, 2013 75.68 77.28 75.60 76.65 3,500,155 +0.93(+1.23%)
Jul 30, 2013 76.41 77.03 75.28 75.72 2,506,374 -0.37(-0.49%)
Jul 29, 2013 75.12 76.21 75.11 76.09 1,934,042 +0.69(+0.92%)
Jul 26, 2013 74.97 75.40 74.71 75.40 1,933,799 +0.12(+0.17%)
Jul 25, 2013 75.19 75.41 74.71 75.27 1,668,170 +0.09(+0.12%)
Jul 24, 2013 75.65 77.42 74.41 75.18 3,714,502 +1.28(+1.74%)
Jul 23, 2013 74.11 74.35 73.47 73.90 2,063,639 +0.27(+0.36%)
Jul 22, 2013 73.78 73.78 73.51 73.63 1,125,225 +0.07(+0.09%)
Jul 19, 2013 73.10 73.61 73.10 73.57 1,682,444 +0.20(+0.27%)
Jul 18, 2013 72.23 73.56 72.23 73.37 1,836,127 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.65 72.91 1,244,574 +0.30(+0.41%)
Jul 16, 2013 73.66 73.73 72.57 72.61 1,553,818 -0.87(-1.19%)
Jul 15, 2013 73.48 73.79 73.28 73.48 1,262,734 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.54 73.28 2,091,821 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.74 73.06 1,605,167 +0.71(+0.98%)
Jul 10, 2013 71.21 72.59 71.19 72.35 2,054,689 +1.14(+1.60%)
Jul 09, 2013 71.19 71.60 71.10 71.21 1,268,591 +0.37(+0.52%)
Jul 08, 2013 70.30 70.94 70.00 70.84 1,820,970 +0.95(+1.36%)
Jul 05, 2013 69.25 69.91 69.13 69.90 798,171 +0.85(+1.23%)
Jul 03, 2013 68.26 69.27 68.06 69.05 855,010 +0.63(+0.92%)
Jul 02, 2013 69.17 69.30 68.11 68.41 1,403,666 -0.98(-1.42%)
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.