Northrop Grumman (NY: NOC )

478.10 +0.74 (+0.16%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 53.16 53.45 52.61 52.72 3,017,716 -0.91(-1.70%)
Feb 28, 2008 54.93 54.93 53.23 53.63 2,934,066 -0.57(-1.05%)
Feb 27, 2008 53.12 55.25 53.12 54.20 5,552,413 +0.87(+1.63%)
Feb 26, 2008 53.33 53.46 52.84 53.33 2,450,961 -0.35(-0.65%)
Feb 25, 2008 52.97 53.68 52.95 53.68 3,084,518 +0.64(+1.20%)
Feb 22, 2008 53.32 53.55 52.28 53.04 2,898,249 -0.21(-0.39%)
Feb 21, 2008 54.50 54.50 53.17 53.25 2,855,114 -1.07(-1.98%)
Feb 20, 2008 54.02 54.33 53.39 54.33 3,114,225 +0.27(+0.50%)
Feb 19, 2008 54.11 54.54 53.82 54.06 2,210,461 +0.46(+0.85%)
Feb 18, 2008 53.39 53.87 52.98 53.60 0 +0.00(+0.00%)
Feb 15, 2008 53.39 53.87 52.98 53.60 2,386,643 +0.11(+0.20%)
Feb 14, 2008 53.88 54.11 53.33 53.49 2,295,647 -0.26(-0.49%)
Feb 13, 2008 53.58 53.86 53.40 53.76 2,688,901 +0.48(+0.89%)
Feb 12, 2008 53.55 53.76 52.99 53.28 2,881,675 -0.05(-0.09%)
Feb 11, 2008 52.91 53.64 52.91 53.33 3,188,486 +0.30(+0.56%)
Feb 08, 2008 52.88 53.35 52.64 53.03 3,427,887 -0.03(-0.05%)
Feb 07, 2008 51.90 53.06 51.75 53.06 3,557,386 +0.78(+1.50%)
Feb 06, 2008 53.27 53.27 52.17 52.27 3,744,633 -0.59(-1.12%)
Feb 05, 2008 53.44 53.73 52.86 52.86 2,623,447 -1.42(-2.62%)
Feb 04, 2008 53.72 54.53 53.68 54.29 2,099,185 +0.31(+0.57%)
Feb 01, 2008 52.66 54.08 52.66 53.98 3,525,202 +0.75(+1.41%)
Jan 31, 2008 53.32 54.52 52.40 53.23 4,985,197 -1.01(-1.86%)
Jan 30, 2008 53.09 55.12 52.81 54.23 3,848,116 +1.12(+2.11%)
Jan 29, 2008 52.80 53.74 52.72 53.11 3,917,566 +0.66(+1.25%)
Jan 28, 2008 52.33 52.82 52.03 52.45 2,678,225 +0.09(+0.18%)
Jan 25, 2008 52.33 53.28 51.73 52.36 3,756,419 +0.42(+0.81%)
Jan 24, 2008 51.96 52.76 51.19 51.94 4,268,464 -0.59(-1.12%)
Jan 23, 2008 50.98 52.80 50.98 52.53 5,038,998 +0.08(+0.15%)
Jan 22, 2008 50.66 53.13 50.66 52.45 3,893,689 -0.24(-0.46%)
Jan 21, 2008 52.68 53.63 52.49 52.69 0 +0.00(+0.00%)
Jan 18, 2008 52.68 53.63 52.49 52.69 3,812,232 +0.01(+0.01%)
Jan 17, 2008 53.53 53.72 52.49 52.68 5,262,371 -0.96(-1.79%)
Jan 16, 2008 54.39 54.82 53.42 53.64 4,381,421 -0.75(-1.38%)
Jan 15, 2008 53.39 55.18 53.38 54.39 4,196,102 +1.06(+1.99%)
Jan 14, 2008 54.01 54.02 53.24 53.33 2,491,724 -0.23(-0.44%)
Jan 11, 2008 52.89 54.53 52.67 53.57 3,267,399 +0.30(+0.55%)
Jan 10, 2008 53.19 53.86 53.00 53.27 2,659,127 -0.31(-0.58%)
Jan 09, 2008 51.42 53.60 51.07 53.58 3,690,880 +2.33(+4.55%)
Jan 08, 2008 52.73 52.73 51.17 51.25 2,978,051 -1.13(-2.15%)
Jan 07, 2008 53.06 53.20 51.82 52.37 2,780,435 -0.51(-0.96%)
Jan 04, 2008 53.00 53.45 52.76 52.88 2,636,419 -0.29(-0.54%)
Jan 03, 2008 52.99 53.26 52.79 53.17 2,795,350 +0.46(+0.87%)
Jan 02, 2008 52.81 53.02 52.31 52.72 1,984,832 -0.03(-0.05%)
Jan 01, 2008 52.92 53.39 52.74 52.74 0 +0.00(+0.00%)
Dec 31, 2007 52.92 53.39 52.74 52.74 1,071,161 -0.46(-0.87%)
Dec 28, 2007 53.52 53.95 53.11 53.21 1,177,584 -0.25(-0.48%)
Dec 27, 2007 54.04 54.19 53.28 53.46 1,481,637 -0.66(-1.23%)
Dec 26, 2007 54.38 54.58 53.65 54.12 1,008,204 -0.53(-0.97%)
Dec 24, 2007 54.40 54.96 54.19 54.65 511,118 +0.61(+1.13%)
Dec 21, 2007 54.25 54.74 53.59 54.04 2,924,914 +0.48(+0.90%)
Dec 20, 2007 53.07 53.76 53.06 53.56 2,699,195 +0.85(+1.60%)
Dec 19, 2007 53.37 53.37 52.33 52.72 4,053,845 -0.44(-0.82%)
Dec 18, 2007 53.86 53.90 52.92 53.15 2,913,928 -0.42(-0.79%)
Dec 17, 2007 53.53 53.86 53.08 53.57 3,541,638 -0.08(-0.15%)
Dec 14, 2007 53.85 54.31 53.49 53.65 2,115,594 -0.46(-0.84%)
Dec 13, 2007 54.16 54.58 53.76 54.11 2,177,471 -0.07(-0.14%)
Dec 12, 2007 53.90 54.74 53.64 54.18 4,338,956 +0.84(+1.57%)
Dec 11, 2007 55.20 55.43 52.95 53.35 2,950,633 -1.88(-3.41%)
Dec 10, 2007 56.00 56.00 54.76 55.23 2,355,842 -0.50(-0.89%)
Dec 07, 2007 55.42 55.93 54.95 55.73 2,190,501 +0.30(+0.54%)
Dec 06, 2007 54.88 55.77 54.30 55.43 2,519,531 +1.13(+2.09%)
Dec 05, 2007 54.49 55.24 54.03 54.29 3,657,989 -0.11(-0.20%)
Dec 04, 2007 54.14 54.73 53.82 54.40 3,414,568 +0.03(+0.05%)
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.