Northrop Grumman (NY: NOC )

401.63 USD -1.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 78.90 79.60 78.64 78.64 718,413 -0.69(-0.87%)
Dec 28, 2007 79.80 80.44 79.19 79.33 789,790 -0.38(-0.48%)
Dec 27, 2007 80.58 80.80 79.44 79.71 993,714 -0.99(-1.23%)
Dec 26, 2007 81.08 81.38 80.00 80.70 676,189 -0.79(-0.97%)
Dec 24, 2007 81.11 81.94 80.80 81.49 342,800 +0.91(+1.13%)
Dec 21, 2007 80.89 81.62 79.90 80.58 1,961,700 +0.72(+0.90%)
Dec 20, 2007 79.13 80.15 79.12 79.86 1,810,313 +1.26(+1.60%)
Dec 19, 2007 79.57 79.57 78.02 78.60 2,718,858 -0.65(-0.82%)
Dec 18, 2007 80.30 80.37 78.90 79.25 1,954,332 -0.63(-0.79%)
Dec 17, 2007 79.81 80.30 79.15 79.88 2,375,328 -0.12(-0.15%)
Dec 14, 2007 80.29 80.98 79.75 80.00 1,418,900 -0.68(-0.84%)
Dec 13, 2007 80.76 81.38 80.16 80.68 1,460,400 -0.11(-0.14%)
Dec 12, 2007 80.36 81.62 79.98 80.79 2,910,078 +1.25(+1.57%)
Dec 11, 2007 82.31 82.65 78.95 79.54 1,978,949 -2.81(-3.41%)
Dec 10, 2007 83.49 83.49 81.65 82.35 1,580,031 -0.74(-0.89%)
Dec 07, 2007 82.63 83.39 81.93 83.09 1,469,139 +0.45(+0.54%)
Dec 06, 2007 81.83 83.16 80.96 82.64 1,689,815 +1.69(+2.09%)
Dec 05, 2007 81.24 82.37 80.56 80.95 2,453,363 -0.16(-0.20%)
Dec 04, 2007 80.73 81.61 80.25 81.11 2,290,104 +0.04(+0.05%)
Dec 03, 2007 78.04 81.22 78.04 81.07 3,083,019 +2.28(+2.89%)
Nov 30, 2007 77.86 78.91 77.26 78.79 2,705,828 +1.70(+2.21%)
Nov 29, 2007 78.10 79.11 76.85 77.09 3,017,722 -1.42(-1.81%)
Nov 28, 2007 78.90 79.09 78.06 78.51 2,621,028 +0.16(+0.20%)
Nov 27, 2007 79.11 79.15 77.67 78.35 2,517,002 -0.19(-0.24%)
Nov 26, 2007 79.91 81.01 78.35 78.54 2,830,900 -1.53(-1.91%)
Nov 23, 2007 78.58 80.12 78.31 80.07 783,797 +1.85(+2.37%)
Nov 21, 2007 78.00 79.25 77.87 78.22 2,609,211 -0.59(-0.75%)
Nov 20, 2007 79.22 79.91 77.80 78.81 3,403,900 -0.41(-0.52%)
Nov 19, 2007 79.89 80.88 79.14 79.22 2,957,507 -1.23(-1.53%)
Nov 16, 2007 82.23 82.41 79.76 80.45 3,069,005 -1.31(-1.60%)
Nov 15, 2007 82.92 83.02 81.69 81.76 1,547,097 -1.45(-1.74%)
Nov 14, 2007 84.39 84.76 82.84 83.21 1,686,700 -0.55(-0.66%)
Nov 13, 2007 81.75 83.81 81.75 83.76 2,543,450 +2.01(+2.46%)
Nov 12, 2007 82.16 83.37 81.68 81.75 1,610,575 -0.72(-0.87%)
Nov 09, 2007 83.12 83.94 82.11 82.47 1,572,300 -1.43(-1.70%)
Nov 08, 2007 84.41 85.17 83.36 83.90 2,777,521 -0.10(-0.12%)
Nov 07, 2007 85.21 85.21 83.79 84.00 3,243,523 -0.48(-0.57%)
Nov 06, 2007 82.65 84.50 82.20 84.48 1,862,401 +1.90(+2.30%)
Nov 05, 2007 82.78 83.00 81.85 82.58 1,320,330 +0.65(+0.79%)
Nov 02, 2007 82.03 82.44 80.81 81.93 2,197,600 -0.10(-0.12%)
Nov 01, 2007 83.50 83.99 81.92 82.03 1,937,641 -1.59(-1.90%)
Oct 31, 2007 82.90 83.62 82.07 83.62 1,200,600 +0.95(+1.15%)
Oct 30, 2007 82.01 83.11 81.76 82.67 1,227,100 +0.20(+0.24%)
Oct 29, 2007 82.32 82.95 81.68 82.47 1,713,300 +0.53(+0.65%)
Oct 26, 2007 83.44 83.44 81.61 81.94 1,376,400 -0.75(-0.91%)
Oct 25, 2007 82.83 83.70 82.36 82.69 1,804,600 +0.44(+0.53%)
Oct 24, 2007 80.05 82.62 80.01 82.25 2,418,300 +2.72(+3.42%)
Oct 23, 2007 78.93 79.91 78.72 79.53 964,000 +0.65(+0.82%)
Oct 22, 2007 78.11 78.98 77.71 78.88 1,312,700 +0.22(+0.28%)
Oct 19, 2007 80.19 80.63 78.62 78.66 1,459,800 -1.87(-2.32%)
Oct 18, 2007 79.90 80.76 79.90 80.53 1,154,000 +0.12(+0.15%)
Oct 17, 2007 80.50 81.26 79.55 80.41 1,675,300 +0.11(+0.14%)
Oct 16, 2007 79.32 80.34 79.03 80.30 2,249,800 +0.95(+1.20%)
Oct 15, 2007 79.18 79.88 78.99 79.35 1,222,200 +0.10(+0.13%)
Oct 12, 2007 79.39 79.50 78.82 79.25 1,137,550 +0.07(+0.09%)
Oct 11, 2007 79.09 79.70 78.69 79.18 2,088,100 +0.62(+0.79%)
Oct 10, 2007 78.96 79.17 78.02 78.56 1,610,964 -0.41(-0.52%)
Oct 09, 2007 79.00 79.37 78.63 78.97 1,538,900 +0.18(+0.23%)
Oct 08, 2007 78.62 79.05 78.50 78.79 532,900 +0.29(+0.37%)
Oct 05, 2007 79.60 79.65 78.42 78.50 743,400 -0.71(-0.90%)
Oct 04, 2007 78.88 79.44 78.32 79.21 829,200 +0.66(+0.84%)
Oct 03, 2007 78.10 78.68 77.80 78.55 1,015,300 +0.36(+0.46%)
Oct 02, 2007 79.87 80.01 77.84 78.19 1,281,700 -1.55(-1.94%)
Oct 01, 2007 78.73 79.79 78.14 79.74 1,063,400 +1.74(+2.23%)
Sep 28, 2007 78.10 78.95 77.60 78.00 1,106,400 -0.28(-0.36%)
Sep 27, 2007 78.68 78.68 77.41 78.28 1,194,700 +0.01(+0.01%)
Sep 26, 2007 79.92 79.92 78.20 78.27 1,484,100 -1.35(-1.70%)
Sep 25, 2007 78.37 79.89 78.28 79.62 1,229,500 +0.93(+1.18%)
Sep 24, 2007 79.40 79.98 78.64 78.69 1,033,500 -0.86(-1.08%)
Sep 21, 2007 79.69 80.50 79.51 79.55 1,461,500 -0.15(-0.19%)
Sep 20, 2007 79.90 80.20 79.58 79.70 998,500 -0.16(-0.20%)
Sep 19, 2007 79.20 80.16 78.83 79.86 1,490,800 +0.88(+1.11%)
Sep 18, 2007 78.56 79.17 77.55 78.98 1,303,200 +0.65(+0.83%)
Sep 17, 2007 78.66 79.09 77.99 78.33 866,000 -0.54(-0.68%)
Sep 14, 2007 78.50 79.43 78.50 78.87 1,400,200 +0.14(+0.18%)
Sep 13, 2007 79.15 79.60 78.67 78.73 1,521,300 +0.14(+0.18%)
Sep 12, 2007 78.99 79.98 78.43 78.59 2,063,500 -0.40(-0.51%)
Sep 11, 2007 78.57 79.15 78.01 78.99 1,294,500 +0.88(+1.13%)
Sep 10, 2007 78.39 78.89 77.63 78.11 1,506,000 +0.38(+0.49%)
Sep 07, 2007 76.60 78.11 76.60 77.73 1,576,300 +0.30(+0.39%)
Sep 06, 2007 76.54 77.89 76.39 77.43 1,612,300 +0.07(+0.09%)
Sep 05, 2007 77.83 78.30 77.18 77.36 1,120,400 -1.06(-1.35%)
Sep 04, 2007 78.20 78.83 77.75 78.42 1,202,000 -0.42(-0.53%)
Aug 31, 2007 78.23 79.20 78.01 78.84 2,342,500 +1.28(+1.65%)
Aug 30, 2007 76.45 78.14 75.51 77.56 1,153,800 +0.63(+0.82%)
Aug 29, 2007 76.58 77.02 76.18 76.93 1,640,900 +0.95(+1.25%)
Aug 28, 2007 78.21 78.27 75.85 75.98 1,723,500 -2.58(-3.28%)
Aug 27, 2007 78.40 79.23 78.30 78.56 1,051,815 +0.06(+0.08%)
Aug 24, 2007 76.28 78.69 76.18 78.50 1,471,700 +2.02(+2.64%)
Aug 23, 2007 77.36 77.66 76.45 76.48 1,714,900 -0.68(-0.88%)
Aug 22, 2007 77.54 78.25 76.87 77.16 1,863,000 +0.42(+0.55%)
Aug 21, 2007 77.06 78.17 76.63 76.74 3,116,800 -0.53(-0.69%)
Aug 20, 2007 77.70 78.40 76.87 77.27 1,714,400 -0.45(-0.58%)
Aug 17, 2007 76.35 77.86 76.04 77.72 2,618,100 +2.19(+2.90%)
Aug 16, 2007 75.40 76.31 73.88 75.53 2,785,700 -0.07(-0.09%)
Aug 15, 2007 77.00 77.63 75.57 75.60 1,775,237 -1.90(-2.45%)
Aug 14, 2007 78.80 78.97 76.84 77.50 1,946,900 -1.00(-1.27%)
Aug 13, 2007 77.68 80.00 77.56 78.50 2,576,300 +0.82(+1.06%)
Aug 10, 2007 74.15 77.95 73.84 77.68 3,100,293 +3.01(+4.03%)
Aug 09, 2007 77.05 77.99 74.48 74.67 3,034,073 -2.78(-3.59%)
Aug 08, 2007 77.81 77.81 76.59 77.45 2,822,294 -0.48(-0.62%)
Aug 07, 2007 79.41 79.73 77.30 77.93 2,377,426 -1.48(-1.86%)
Aug 06, 2007 78.93 79.74 78.03 79.41 2,299,022 +0.72(+0.91%)
Aug 03, 2007 79.55 79.79 78.68 78.69 2,179,304 -0.54(-0.68%)
Aug 02, 2007 77.28 79.39 76.89 79.23 2,071,600 +1.93(+2.50%)
Aug 01, 2007 75.95 77.51 75.90 77.30 2,102,712 +1.20(+1.58%)
Jul 31, 2007 77.98 78.35 76.10 76.10 2,456,612 -1.02(-1.32%)
Jul 30, 2007 76.99 77.44 76.36 77.12 2,032,534 -0.08(-0.10%)
Jul 27, 2007 78.46 78.68 77.20 77.20 2,041,152 -1.33(-1.69%)
Jul 26, 2007 79.68 80.11 77.78 78.53 2,744,587 -0.37(-0.47%)
Jul 25, 2007 78.11 79.61 77.88 78.90 2,579,400 +1.60(+2.07%)
Jul 24, 2007 78.25 79.00 77.05 77.30 2,249,750 -1.78(-2.25%)
Jul 23, 2007 77.99 79.26 77.98 79.08 1,705,900 +1.38(+1.78%)
Jul 20, 2007 78.11 78.50 77.68 77.70 1,803,300 -0.43(-0.55%)
Jul 19, 2007 77.75 78.53 77.65 78.13 1,008,800 +0.66(+0.85%)
Jul 18, 2007 77.82 78.17 77.31 77.47 1,821,600 -0.24(-0.31%)
Jul 17, 2007 76.99 78.01 76.79 77.71 1,192,300 +0.71(+0.92%)
Jul 16, 2007 76.30 77.42 76.27 77.00 1,154,900 +0.50(+0.65%)
Jul 13, 2007 76.90 77.00 76.45 76.50 1,332,184 -0.64(-0.83%)
Jul 12, 2007 76.61 77.14 75.92 77.14 1,294,500 +0.35(+0.46%)
Jul 11, 2007 76.02 77.07 76.02 76.79 966,500 +0.77(+1.01%)
Jul 10, 2007 77.52 77.61 75.93 76.02 1,620,800 -1.91(-2.45%)
Jul 09, 2007 78.50 78.80 77.93 77.93 1,064,100 -0.51(-0.65%)
Jul 06, 2007 78.30 78.65 78.21 78.44 1,262,473 +0.18(+0.23%)
Jul 05, 2007 78.40 78.57 78.17 78.26 1,807,700 -0.20(-0.25%)
Jul 03, 2007 78.63 78.89 78.26 78.46 758,100 +0.00(+0.00%)
Jul 02, 2007 78.25 78.69 78.06 78.46 1,310,400 +0.59(+0.76%)
Jun 29, 2007 77.79 78.29 77.53 77.87 1,830,800 +0.29(+0.37%)
Jun 28, 2007 77.61 77.88 77.38 77.58 1,669,700 -0.03(-0.04%)
Jun 27, 2007 76.51 77.75 75.90 77.61 2,345,800 +1.10(+1.44%)
Jun 26, 2007 77.00 77.00 75.90 76.51 1,411,595 -0.29(-0.38%)
Jun 25, 2007 76.97 77.46 76.38 76.80 1,321,000 +0.14(+0.18%)
Jun 22, 2007 76.96 76.96 76.20 76.66 1,633,000 -0.55(-0.71%)
Jun 21, 2007 77.11 77.69 76.55 77.21 1,044,399 +0.10(+0.13%)
Jun 20, 2007 77.03 77.45 76.95 77.11 1,410,400 +0.07(+0.09%)
Jun 19, 2007 76.69 77.55 76.68 77.04 925,700 +0.40(+0.52%)
Jun 18, 2007 77.26 77.26 76.55 76.64 1,812,100 -0.76(-0.98%)
Jun 15, 2007 77.44 77.69 77.36 77.40 1,904,500 +0.25(+0.32%)
Jun 14, 2007 76.59 77.30 76.58 77.15 911,200 +0.62(+0.81%)
Jun 13, 2007 75.79 76.53 75.76 76.53 1,423,100 +0.98(+1.30%)
Jun 12, 2007 75.49 76.15 75.49 75.55 1,490,600 -0.38(-0.50%)
Jun 11, 2007 76.04 76.26 75.71 75.93 815,788 -0.12(-0.16%)
Jun 08, 2007 75.23 76.05 74.71 76.05 988,300 +0.82(+1.09%)
Jun 07, 2007 76.29 76.58 75.23 75.23 1,205,317 -1.06(-1.39%)
Jun 06, 2007 76.63 76.87 76.10 76.29 1,052,632 -0.33(-0.43%)
Jun 05, 2007 76.63 76.82 76.13 76.62 1,318,600 -0.01(-0.01%)
Jun 04, 2007 76.10 76.84 76.00 76.63 1,048,389 +0.44(+0.58%)
Jun 01, 2007 75.86 76.39 75.81 76.19 1,326,700 +0.58(+0.77%)
May 31, 2007 75.85 76.08 75.56 75.61 1,209,800 -0.15(-0.20%)
May 30, 2007 74.96 75.77 74.73 75.76 1,126,600 +0.55(+0.73%)
May 29, 2007 74.80 75.29 74.64 75.21 1,337,620 +0.17(+0.23%)
May 25, 2007 75.16 75.28 74.69 75.04 1,439,236 -0.03(-0.04%)
May 24, 2007 75.34 75.68 75.01 75.07 1,528,934 -0.57(-0.75%)
May 23, 2007 75.86 76.09 75.50 75.64 1,122,058 -0.19(-0.25%)
May 22, 2007 76.65 76.67 75.73 75.83 1,512,000 -1.03(-1.34%)
May 21, 2007 77.00 77.46 76.72 76.86 1,414,600 -0.14(-0.18%)
May 18, 2007 76.85 77.16 76.64 77.00 962,500 +0.25(+0.33%)
May 17, 2007 76.83 77.24 76.67 76.75 1,352,682 -0.08(-0.10%)
May 16, 2007 76.00 76.88 75.43 76.83 1,310,489 +0.96(+1.27%)
May 15, 2007 75.79 76.40 75.69 75.87 1,524,300 +0.08(+0.11%)
May 14, 2007 74.64 75.94 74.64 75.79 1,642,500 +0.92(+1.23%)
May 11, 2007 74.86 74.94 74.46 74.87 1,094,300 +0.39(+0.52%)
May 10, 2007 75.22 75.34 74.48 74.48 1,846,530 -1.00(-1.32%)
May 09, 2007 74.90 75.73 74.34 75.48 1,944,900 +0.59(+0.79%)
May 08, 2007 74.80 75.05 74.36 74.89 902,800 -0.03(-0.04%)
May 07, 2007 73.99 75.12 73.99 74.92 1,377,200 +1.10(+1.49%)
May 04, 2007 73.88 74.90 73.61 73.82 1,630,200 +0.04(+0.05%)
May 03, 2007 72.95 73.79 72.80 73.78 2,918,705 +1.10(+1.51%)
May 02, 2007 73.15 73.42 72.53 72.68 3,630,450 -0.47(-0.64%)
May 01, 2007 73.88 73.88 73.10 73.15 2,344,000 -0.49(-0.67%)
Apr 30, 2007 74.65 74.94 73.61 73.64 2,002,009 -1.01(-1.35%)
Apr 27, 2007 73.45 74.89 73.43 74.65 1,442,200 +0.96(+1.30%)
Apr 26, 2007 74.60 74.80 73.69 73.69 1,926,800 -0.96(-1.29%)
Apr 25, 2007 74.17 75.15 74.01 74.65 1,917,200 +0.48(+0.65%)
Apr 24, 2007 76.05 76.05 74.04 74.17 2,397,300 -2.45(-3.20%)
Apr 23, 2007 75.94 76.90 75.83 76.62 1,226,200 +0.52(+0.68%)
Apr 20, 2007 76.39 76.73 76.08 76.10 1,732,396 +0.17(+0.22%)
Apr 19, 2007 76.60 76.60 75.01 75.93 1,275,080 +0.15(+0.20%)
Apr 18, 2007 74.85 75.88 74.70 75.78 1,046,560 +0.71(+0.95%)
Apr 17, 2007 74.67 75.10 74.39 75.07 1,088,100 +0.62(+0.83%)
Apr 16, 2007 74.82 75.18 74.28 74.45 1,305,200 -0.30(-0.40%)
Apr 13, 2007 75.00 75.05 74.47 74.75 854,600 -0.33(-0.44%)
Apr 12, 2007 73.90 75.17 73.82 75.08 1,159,000 +1.10(+1.49%)
Apr 11, 2007 75.32 75.42 73.79 73.98 1,794,520 -1.62(-2.14%)
Apr 10, 2007 75.78 75.96 75.51 75.60 813,300 -0.13(-0.17%)
Apr 09, 2007 75.21 76.05 75.21 75.73 1,095,995 +0.68(+0.91%)
Apr 05, 2007 75.50 75.50 74.89 75.05 920,800 -0.40(-0.53%)
Apr 04, 2007 75.64 75.85 75.37 75.45 959,600 -0.24(-0.32%)
Apr 03, 2007 75.33 75.94 75.13 75.69 1,073,100 +0.80(+1.07%)
Apr 02, 2007 74.49 74.97 74.24 74.89 1,654,200 +0.67(+0.90%)
Mar 30, 2007 75.05 75.35 74.10 74.22 1,503,800 -0.58(-0.78%)
Mar 29, 2007 74.66 75.02 74.37 74.80 1,407,840 +0.67(+0.90%)
Mar 28, 2007 74.50 74.65 73.98 74.13 881,700 -0.71(-0.95%)
Mar 27, 2007 74.95 75.08 74.63 74.84 1,178,300 -0.46(-0.61%)
Mar 26, 2007 75.50 75.67 74.79 75.30 1,515,857 -0.42(-0.55%)
Mar 23, 2007 74.25 75.82 74.25 75.72 2,058,200 +1.59(+2.14%)
Mar 22, 2007 74.91 75.01 73.81 74.13 1,533,025 -0.88(-1.17%)
Mar 21, 2007 73.96 75.02 73.93 75.01 1,933,670 +1.05(+1.42%)
Mar 20, 2007 73.72 74.21 73.51 73.96 1,336,470 +0.03(+0.04%)
Mar 19, 2007 72.80 74.00 72.80 73.93 1,379,500 +1.36(+1.87%)
Mar 16, 2007 73.30 73.55 72.51 72.57 2,619,500 -0.50(-0.68%)
Mar 15, 2007 72.81 73.25 72.62 73.07 1,434,800 +0.28(+0.38%)
Mar 14, 2007 72.74 73.28 71.81 72.79 2,080,100 +0.05(+0.07%)
Mar 13, 2007 73.82 73.79 72.40 72.74 2,032,524 -1.08(-1.46%)
Mar 12, 2007 72.98 74.15 72.86 73.82 1,294,287 +0.77(+1.05%)
Mar 09, 2007 73.20 73.50 72.83 73.05 1,018,700 +0.18(+0.25%)
Mar 08, 2007 72.50 73.30 72.25 72.87 1,848,000 +0.76(+1.05%)
Mar 07, 2007 72.27 72.43 71.92 72.11 1,156,300 +0.02(+0.03%)
Mar 06, 2007 71.89 72.40 71.74 72.09 2,511,400 +0.46(+0.64%)
Mar 05, 2007 71.31 72.33 71.31 71.63 2,200,701 -0.18(-0.25%)
Mar 02, 2007 72.23 72.62 71.60 71.81 1,541,100 -0.42(-0.58%)
Mar 01, 2007 71.05 72.51 70.50 72.23 2,378,571 +0.38(+0.53%)
Feb 28, 2007 71.91 72.63 70.50 71.85 2,062,300 -0.06(-0.08%)
Feb 27, 2007 73.15 73.64 71.55 71.91 2,468,800 -1.93(-2.61%)
Feb 26, 2007 73.90 74.60 73.39 73.84 1,514,208 -0.58(-0.78%)
Feb 23, 2007 74.25 74.65 73.81 74.42 1,315,000 -0.30(-0.40%)
Feb 22, 2007 75.10 75.35 74.45 74.72 1,033,600 -0.57(-0.76%)
Feb 21, 2007 75.41 75.72 75.06 75.29 906,700 -0.12(-0.16%)
Feb 20, 2007 75.14 75.49 74.91 75.41 1,281,400 +0.40(+0.53%)
Feb 16, 2007 74.99 75.05 74.76 75.01 2,418,500 +0.05(+0.07%)
Feb 15, 2007 74.54 75.00 74.35 74.96 2,614,500 +0.48(+0.64%)
Feb 14, 2007 74.60 74.96 73.84 74.48 2,381,013 -0.12(-0.16%)
Feb 13, 2007 74.41 74.99 74.36 74.60 1,476,137 +0.20(+0.27%)
Feb 12, 2007 74.01 74.66 74.00 74.40 2,134,878 +0.40(+0.54%)
Feb 09, 2007 74.20 74.44 73.67 74.00 1,584,700 -0.39(-0.52%)
Feb 08, 2007 73.64 74.55 73.45 74.39 1,945,000 +0.76(+1.03%)
Feb 07, 2007 73.37 73.81 73.26 73.63 1,264,700 +0.38(+0.52%)
Feb 06, 2007 73.00 73.44 72.65 73.25 1,444,800 +0.25(+0.34%)
Feb 05, 2007 71.97 73.04 71.70 73.00 1,479,000 +0.57(+0.79%)
Feb 02, 2007 71.67 72.76 71.50 72.43 1,844,600 +1.13(+1.58%)
Feb 01, 2007 70.90 71.32 70.83 71.30 1,933,000 +0.36(+0.51%)
Jan 31, 2007 70.55 71.15 70.55 70.94 1,070,600 -0.03(-0.04%)
Jan 30, 2007 70.94 71.25 70.67 70.97 1,164,400 +0.23(+0.33%)
Jan 29, 2007 70.90 71.07 70.43 70.74 1,538,800 +0.25(+0.35%)
Jan 26, 2007 71.31 71.43 70.35 70.49 1,310,500 -0.81(-1.14%)
Jan 25, 2007 70.27 71.80 70.27 71.30 1,204,500 -0.50(-0.70%)
Jan 24, 2007 71.45 71.92 71.11 71.80 1,916,100 +0.21(+0.29%)
Jan 23, 2007 70.26 71.82 70.16 71.59 2,122,300 +1.51(+2.15%)
Jan 22, 2007 69.65 70.22 69.05 70.08 2,022,500 -0.21(-0.30%)
Jan 19, 2007 70.17 70.43 69.98 70.29 1,503,000 +0.37(+0.53%)
Jan 18, 2007 69.72 70.25 69.66 69.92 1,288,400 +0.20(+0.29%)
Jan 17, 2007 69.87 69.87 69.20 69.72 1,159,200 -0.07(-0.10%)
Jan 16, 2007 69.38 69.81 69.29 69.79 894,300 +0.21(+0.30%)
Jan 12, 2007 68.92 69.74 68.79 69.58 1,210,000 +0.38(+0.55%)
Jan 11, 2007 68.60 69.35 68.45 69.20 1,019,000 +0.54(+0.79%)
Jan 10, 2007 68.24 68.71 67.84 68.66 1,031,200 +0.57(+0.84%)
Jan 09, 2007 67.88 68.37 67.37 68.09 1,178,100 +0.42(+0.62%)
Jan 08, 2007 67.03 67.81 66.80 67.67 1,281,700 +0.39(+0.58%)
Jan 05, 2007 66.23 67.55 66.23 67.28 1,487,700 +0.33(+0.49%)
Jan 04, 2007 67.88 68.17 66.88 66.95 1,919,000 -1.18(-1.73%)
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.