Northrop Grumman (NY: NOC )

478.16 +0.80 (+0.17%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 53.62 54.32 53.47 53.89 3,673,965 +0.42(+0.78%)
Jun 29, 2011 53.01 53.80 52.87 53.47 2,697,437 +0.54(+1.03%)
Jun 28, 2011 52.13 52.97 52.00 52.93 2,715,901 +0.89(+1.70%)
Jun 27, 2011 51.61 52.23 51.45 52.04 2,600,141 +0.48(+0.93%)
Jun 24, 2011 51.52 51.81 50.80 51.56 3,938,188 +0.14(+0.27%)
Jun 23, 2011 51.10 51.55 50.60 51.42 3,094,456 -0.26(-0.51%)
Jun 22, 2011 51.38 52.31 51.38 51.68 3,334,521 -0.03(-0.06%)
Jun 21, 2011 51.23 52.00 51.16 51.72 3,969,678 +0.64(+1.25%)
Jun 20, 2011 51.02 51.16 50.95 51.08 2,130,709 +0.81(+1.61%)
Jun 17, 2011 50.65 51.07 50.18 50.27 3,484,374 -0.02(-0.05%)
Jun 16, 2011 49.46 50.38 49.27 50.29 3,440,809 +0.95(+1.92%)
Jun 15, 2011 49.62 50.15 49.30 49.34 2,838,723 -0.75(-1.50%)
Jun 14, 2011 49.86 50.24 49.71 50.10 2,731,064 +0.73(+1.48%)
Jun 13, 2011 48.88 49.54 48.75 49.37 2,280,439 +0.79(+1.63%)
Jun 10, 2011 49.18 49.32 48.57 48.58 3,002,600 -0.89(-1.79%)
Jun 09, 2011 49.09 49.77 48.93 49.46 2,403,920 +0.40(+0.82%)
Jun 08, 2011 49.17 49.35 48.93 49.06 1,909,798 -0.16(-0.33%)
Jun 07, 2011 49.27 49.76 49.18 49.22 2,083,770 +0.13(+0.27%)
Jun 06, 2011 49.17 49.62 49.00 49.09 3,378,902 -0.26(-0.52%)
Jun 03, 2011 49.08 49.82 48.87 49.34 2,084,462 -1.24(-2.46%)
May 24, 2011 50.28 50.73 50.11 50.59 4,258,970 +0.35(+0.71%)
May 23, 2011 49.39 50.48 49.25 50.23 4,943,073 +0.49(+0.99%)
May 20, 2011 50.07 50.16 49.66 49.74 2,460,635 -0.51(-1.01%)
May 19, 2011 50.00 50.43 49.87 50.25 2,887,549 +0.36(+0.73%)
May 18, 2011 49.78 50.10 49.66 49.89 2,323,189 +0.12(+0.23%)
May 17, 2011 49.82 50.26 49.49 49.77 2,587,819 -0.19(-0.37%)
May 16, 2011 49.88 50.15 49.62 49.96 2,003,461 -0.06(-0.12%)
May 13, 2011 50.40 50.63 49.86 50.02 1,887,063 -0.39(-0.77%)
May 12, 2011 50.06 50.68 50.00 50.40 2,113,503 +0.29(+0.57%)
May 11, 2011 50.14 50.43 49.83 50.12 2,012,146 -0.02(-0.05%)
May 10, 2011 50.13 50.40 49.96 50.14 1,808,204 +0.16(+0.32%)
May 09, 2011 49.80 50.33 49.40 49.98 1,640,712 +0.28(+0.56%)
May 06, 2011 49.87 50.24 49.55 49.70 2,620,318 +0.23(+0.47%)
May 05, 2011 49.51 49.94 49.29 49.47 2,636,861 -0.25(-0.50%)
May 04, 2011 50.26 50.55 49.60 49.72 3,234,579 -0.45(-0.89%)
May 03, 2011 49.86 50.35 49.62 50.16 3,620,246 +0.68(+1.37%)
May 02, 2011 49.45 49.55 49.43 49.49 3,608,451 +0.43(+0.88%)
Apr 29, 2011 48.40 49.22 48.24 49.05 2,161,410 +0.40(+0.82%)
Apr 28, 2011 48.24 48.74 48.20 48.65 2,802,461 +0.15(+0.30%)
Apr 27, 2011 48.51 49.35 48.02 48.51 2,946,462 +0.32(+0.66%)
Apr 26, 2011 47.67 48.34 47.60 48.19 2,061,461 +0.79(+1.66%)
Apr 25, 2011 47.41 47.52 47.14 47.40 887,721 -0.21(-0.44%)
Apr 21, 2011 47.73 47.75 47.20 47.61 1,378,212 -0.07(-0.15%)
Apr 20, 2011 47.41 47.94 47.02 47.68 2,379,699 +0.93(+2.00%)
Apr 19, 2011 46.57 46.89 46.47 46.75 1,986,005 +0.15(+0.33%)
Apr 18, 2011 46.80 46.86 46.17 46.59 2,758,710 -0.67(-1.42%)
Apr 15, 2011 47.40 47.70 47.01 47.26 1,946,834 +0.00(+0.00%)
Apr 14, 2011 47.11 47.30 46.62 47.26 3,465,796 -0.19(-0.39%)
Apr 13, 2011 48.56 48.58 47.26 47.45 3,893,936 -1.01(-2.08%)
Apr 12, 2011 48.26 48.72 48.18 48.46 2,620,586 -0.08(-0.17%)
Apr 11, 2011 48.26 48.88 48.20 48.54 2,241,916 +0.44(+0.91%)
Apr 08, 2011 48.38 48.43 47.96 48.11 2,757,055 -0.12(-0.26%)
Apr 07, 2011 47.90 48.41 47.79 48.23 3,412,216 +0.14(+0.29%)
Apr 06, 2011 48.22 48.22 47.54 48.09 4,573,187 +0.12(+0.24%)
Apr 05, 2011 48.24 48.54 47.86 47.97 1,954,582 -0.29(-0.59%)
Apr 04, 2011 48.69 48.75 47.46 48.26 2,849,599 -0.30(-0.62%)
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.