Northrop Grumman (NY: NOC )

479.00 +1.64 (+0.34%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 52.34 54.47 52.34 54.37 4,596,812 +1.53(+2.89%)
Nov 30, 2007 52.22 52.92 51.82 52.84 4,034,417 +1.14(+2.21%)
Nov 29, 2007 52.38 53.06 51.54 51.70 4,499,454 -0.95(-1.81%)
Nov 28, 2007 52.92 53.04 52.35 52.66 3,907,979 +0.11(+0.20%)
Nov 27, 2007 53.06 53.08 52.09 52.55 3,752,875 -0.13(-0.24%)
Nov 26, 2007 53.59 54.33 52.55 52.68 4,220,900 -1.03(-1.91%)
Nov 23, 2007 52.70 53.74 52.52 53.70 1,168,649 +1.24(+2.36%)
Nov 21, 2007 52.31 53.15 52.23 52.46 3,890,360 -0.40(-0.75%)
Nov 20, 2007 53.13 53.59 52.18 52.86 5,075,249 -0.27(-0.52%)
Nov 19, 2007 53.58 54.25 53.08 53.13 4,409,673 -0.82(-1.53%)
Nov 16, 2007 55.15 55.27 53.49 53.96 4,575,917 -0.88(-1.60%)
Nov 15, 2007 55.61 55.68 54.79 54.84 2,306,737 -0.97(-1.74%)
Nov 14, 2007 56.60 56.85 55.56 55.81 2,514,886 -0.37(-0.66%)
Nov 13, 2007 54.83 56.21 54.83 56.18 3,792,309 +1.35(+2.46%)
Nov 12, 2007 55.10 55.92 54.78 54.83 2,401,383 -0.48(-0.87%)
Nov 09, 2007 55.75 56.30 55.07 55.31 2,344,315 -0.96(-1.70%)
Nov 08, 2007 56.61 57.12 55.91 56.27 4,141,312 -0.07(-0.12%)
Nov 07, 2007 57.15 57.15 56.20 56.34 4,836,125 -0.32(-0.57%)
Nov 06, 2007 55.43 56.67 55.13 56.66 2,776,858 +1.27(+2.30%)
Nov 05, 2007 55.52 55.67 54.90 55.39 1,968,625 +0.44(+0.79%)
Nov 02, 2007 55.02 55.29 54.20 54.95 3,276,644 -0.07(-0.12%)
Nov 01, 2007 56.00 56.33 54.94 55.02 2,889,042 -1.07(-1.90%)
Oct 31, 2007 55.60 56.08 55.04 56.08 1,790,106 +0.64(+1.15%)
Oct 30, 2007 55.00 55.74 54.84 55.45 1,829,618 +0.13(+0.24%)
Oct 29, 2007 55.21 55.63 54.78 55.31 2,554,547 +0.36(+0.65%)
Oct 26, 2007 55.96 55.96 54.73 54.96 2,052,226 -0.50(-0.91%)
Oct 25, 2007 55.55 56.14 55.24 55.46 2,690,677 +0.30(+0.53%)
Oct 24, 2007 53.69 55.41 53.66 55.16 3,605,709 +1.82(+3.42%)
Oct 23, 2007 52.94 53.59 52.80 53.34 1,437,333 +0.44(+0.82%)
Oct 22, 2007 52.39 52.97 52.12 52.90 1,957,249 +0.15(+0.28%)
Oct 19, 2007 53.78 54.08 52.73 52.76 2,176,576 -1.25(-2.32%)
Oct 18, 2007 53.59 54.16 53.59 54.01 1,720,625 +0.08(+0.15%)
Oct 17, 2007 53.99 54.50 53.35 53.93 2,497,889 +0.07(+0.14%)
Oct 16, 2007 53.20 53.88 53.00 53.86 3,354,474 +0.64(+1.20%)
Oct 15, 2007 53.10 53.57 52.98 53.22 1,822,312 +0.07(+0.13%)
Oct 12, 2007 53.25 53.32 52.86 53.15 1,696,098 +0.05(+0.09%)
Oct 11, 2007 53.04 53.45 52.78 53.10 3,113,378 +0.42(+0.79%)
Oct 10, 2007 52.96 53.10 52.33 52.69 2,401,963 -0.27(-0.52%)
Oct 09, 2007 52.98 53.23 52.74 52.96 2,294,515 +0.12(+0.23%)
Oct 08, 2007 52.73 53.02 52.65 52.84 794,559 +0.19(+0.37%)
Oct 05, 2007 53.39 53.42 52.60 52.65 1,108,417 -0.48(-0.90%)
Oct 04, 2007 52.90 53.28 52.53 53.13 1,236,345 +0.44(+0.84%)
Oct 03, 2007 52.38 52.77 52.18 52.68 1,513,822 +0.24(+0.46%)
Oct 02, 2007 53.57 53.66 52.21 52.44 1,911,027 -1.04(-1.94%)
Oct 01, 2007 52.80 53.51 52.41 53.48 1,585,540 +1.17(+2.23%)
Sep 28, 2007 52.38 52.95 52.05 52.31 1,649,653 -0.19(-0.36%)
Sep 27, 2007 52.77 52.77 51.92 52.50 1,781,309 +0.01(+0.01%)
Sep 26, 2007 53.60 53.60 52.45 52.49 2,212,808 -0.91(-1.70%)
Sep 25, 2007 52.56 53.58 52.50 53.40 1,833,197 +0.62(+1.18%)
Sep 24, 2007 53.25 53.64 52.74 52.78 1,540,959 -0.58(-1.08%)
Sep 21, 2007 53.45 53.99 53.33 53.35 2,179,111 -0.10(-0.19%)
Sep 20, 2007 53.59 53.79 53.37 53.45 1,488,773 -0.11(-0.20%)
Sep 19, 2007 53.12 53.76 52.87 53.56 2,222,798 +0.59(+1.11%)
Sep 18, 2007 52.69 53.10 52.01 52.97 1,943,084 +0.44(+0.83%)
Sep 17, 2007 52.76 53.04 52.31 52.53 1,291,214 -0.36(-0.68%)
Sep 14, 2007 52.65 53.27 52.65 52.90 2,087,712 +0.09(+0.18%)
Sep 13, 2007 53.08 53.39 52.76 52.80 2,268,273 +0.09(+0.18%)
Sep 12, 2007 52.98 53.64 52.60 52.71 3,076,699 -0.27(-0.51%)
Sep 11, 2007 52.70 53.08 52.32 52.98 1,930,112 +0.59(+1.13%)
Sep 10, 2007 52.58 52.91 52.07 52.39 2,245,461 +0.25(+0.49%)
Sep 07, 2007 51.37 52.39 51.37 52.13 2,350,279 +0.20(+0.39%)
Sep 06, 2007 51.33 52.24 51.23 51.93 2,403,955 +0.05(+0.09%)
Sep 05, 2007 52.20 52.51 51.76 51.88 1,670,527 -0.71(-1.35%)
Sep 04, 2007 52.45 52.87 52.15 52.60 1,792,194 -0.28(-0.53%)
Aug 31, 2007 52.47 53.12 52.32 52.88 3,492,691 +0.86(+1.65%)
Aug 30, 2007 51.27 52.41 50.64 52.02 1,720,327 +0.42(+0.82%)
Aug 29, 2007 51.36 51.66 51.09 51.60 2,446,598 +0.64(+1.25%)
Aug 28, 2007 52.45 52.49 50.87 50.96 2,569,756 -1.73(-3.28%)
Aug 27, 2007 52.58 53.14 52.51 52.69 1,568,266 +0.04(+0.08%)
Aug 24, 2007 51.16 52.78 51.09 52.65 2,194,319 +1.35(+2.64%)
Aug 23, 2007 51.88 52.09 51.27 51.29 2,556,933 -0.46(-0.88%)
Aug 22, 2007 52.01 52.48 51.56 51.75 2,777,752 +0.28(+0.55%)
Aug 21, 2007 51.68 52.43 51.39 51.47 4,647,180 -0.36(-0.69%)
Aug 20, 2007 52.11 52.58 51.56 51.82 2,556,187 -0.30(-0.58%)
Aug 17, 2007 51.21 52.22 51.00 52.13 3,903,613 +1.47(+2.90%)
Aug 16, 2007 50.57 51.18 49.55 50.66 4,153,507 -0.05(-0.09%)
Aug 15, 2007 51.64 52.07 50.68 50.70 2,646,896 -1.27(-2.45%)
Aug 14, 2007 52.85 52.96 51.54 51.98 2,902,847 -0.67(-1.27%)
Aug 13, 2007 52.10 53.65 52.02 52.65 3,841,289 +0.55(+1.06%)
Aug 10, 2007 49.73 52.28 49.52 52.10 4,622,568 +2.02(+4.03%)
Aug 09, 2007 51.68 52.31 49.95 50.08 4,523,833 -1.86(-3.59%)
Aug 08, 2007 52.19 52.19 51.37 51.94 4,208,069 -0.32(-0.62%)
Aug 07, 2007 53.26 53.47 51.84 52.27 3,544,766 -0.99(-1.86%)
Aug 06, 2007 52.94 53.48 52.33 53.26 3,427,865 +0.48(+0.91%)
Aug 03, 2007 53.35 53.51 52.77 52.78 3,249,364 -0.36(-0.68%)
Aug 02, 2007 51.83 53.25 51.57 53.14 3,088,776 +1.29(+2.50%)
Aug 01, 2007 50.94 51.98 50.91 51.84 3,135,165 +0.80(+1.58%)
Jul 31, 2007 52.30 52.55 51.04 51.04 3,662,833 -0.68(-1.32%)
Jul 30, 2007 51.64 51.94 51.21 51.72 3,030,528 -0.05(-0.10%)
Jul 27, 2007 52.62 52.77 51.78 51.78 3,043,378 -0.89(-1.69%)
Jul 26, 2007 53.44 53.73 52.17 52.67 4,092,207 -0.25(-0.47%)
Jul 25, 2007 52.39 53.39 52.23 52.92 3,845,911 +1.07(+2.07%)
Jul 24, 2007 52.48 52.98 51.68 51.84 3,354,400 -1.19(-2.25%)
Jul 23, 2007 52.31 53.16 52.30 53.04 2,543,514 +0.93(+1.78%)
Jul 20, 2007 52.39 52.65 52.10 52.11 2,688,738 -0.29(-0.55%)
Jul 19, 2007 52.15 52.67 52.08 52.40 1,504,131 +0.44(+0.85%)
Jul 18, 2007 52.19 52.43 51.85 51.96 2,716,024 -0.16(-0.31%)
Jul 17, 2007 51.64 52.32 51.50 52.12 1,777,731 +0.48(+0.92%)
Jul 16, 2007 51.17 51.92 51.15 51.64 1,721,967 +0.34(+0.65%)
Jul 13, 2007 51.58 51.64 51.27 51.31 1,986,299 -0.43(-0.83%)
Jul 12, 2007 51.38 51.74 50.92 51.74 1,930,112 +0.23(+0.46%)
Jul 11, 2007 50.99 51.69 50.99 51.50 1,441,061 +0.52(+1.01%)
Jul 10, 2007 51.99 52.05 50.93 50.99 2,416,629 -1.28(-2.45%)
Jul 09, 2007 52.65 52.85 52.27 52.27 1,586,583 -0.34(-0.65%)
Jul 06, 2007 52.51 52.75 52.45 52.61 1,882,360 +0.12(+0.23%)
Jul 05, 2007 52.58 52.70 52.43 52.49 2,695,299 -0.13(-0.25%)
Jul 03, 2007 52.74 52.91 52.49 52.62 1,130,334 +0.00(+0.00%)
Jul 02, 2007 52.48 52.78 52.35 52.62 1,953,819 +0.40(+0.76%)
Jun 29, 2007 52.17 52.51 52.00 52.23 2,729,741 +0.19(+0.37%)
Jun 28, 2007 52.05 52.23 51.90 52.03 2,489,539 -0.02(-0.04%)
Jun 27, 2007 51.31 52.15 50.91 52.05 3,497,611 +0.74(+1.44%)
Jun 26, 2007 51.64 51.64 50.91 51.31 2,104,702 -0.19(-0.38%)
Jun 25, 2007 51.62 51.95 51.23 51.51 1,969,624 +0.09(+0.18%)
Jun 22, 2007 51.62 51.62 51.11 51.41 2,434,819 -0.37(-0.71%)
Jun 21, 2007 51.72 52.11 51.34 51.78 1,557,209 +0.07(+0.13%)
Jun 20, 2007 51.66 51.94 51.61 51.72 2,102,920 +0.05(+0.09%)
Jun 19, 2007 51.43 52.01 51.43 51.67 1,380,228 +0.27(+0.52%)
Jun 18, 2007 51.82 51.82 51.34 51.40 2,701,859 -0.51(-0.98%)
Jun 15, 2007 51.94 52.11 51.88 51.91 2,839,628 +0.17(+0.32%)
Jun 14, 2007 51.37 51.84 51.36 51.74 1,358,608 +0.42(+0.81%)
Jun 13, 2007 50.83 51.33 50.81 51.33 2,121,856 +0.66(+1.30%)
Jun 12, 2007 50.63 51.07 50.63 50.67 2,222,499 -0.25(-0.50%)
Jun 11, 2007 51.00 51.15 50.78 50.93 1,216,348 -0.08(-0.16%)
Jun 08, 2007 50.46 51.01 50.11 51.01 1,473,565 +0.55(+1.09%)
Jun 07, 2007 51.17 51.36 50.46 50.46 1,797,139 -0.71(-1.39%)
Jun 06, 2007 51.39 51.56 51.04 51.17 1,569,485 -0.22(-0.43%)
Jun 05, 2007 51.39 51.52 51.06 51.39 1,966,046 -0.01(-0.01%)
Jun 04, 2007 51.04 51.54 50.97 51.39 1,563,158 +0.30(+0.58%)
Jun 01, 2007 50.88 51.23 50.84 51.10 1,978,123 +0.39(+0.77%)
May 31, 2007 50.87 51.03 50.68 50.71 1,803,824 -0.10(-0.20%)
May 30, 2007 50.27 50.82 50.12 50.81 1,679,772 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.44 1,994,405 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.09 50.33 2,145,915 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,656 -0.38(-0.75%)
May 23, 2007 50.88 51.03 50.64 50.73 1,672,999 -0.13(-0.25%)
May 22, 2007 51.41 51.42 50.79 50.86 2,254,407 -0.69(-1.34%)
May 21, 2007 51.64 51.95 51.46 51.55 2,109,183 -0.09(-0.18%)
May 18, 2007 51.54 51.75 51.40 51.64 1,435,097 +0.17(+0.33%)
May 17, 2007 51.53 51.80 51.42 51.48 2,016,862 -0.05(-0.10%)
May 16, 2007 50.97 51.56 50.59 51.53 1,953,952 +0.64(+1.27%)
May 15, 2007 50.83 51.24 50.76 50.88 2,272,746 +0.05(+0.11%)
May 14, 2007 50.06 50.93 50.06 50.83 2,448,984 +0.62(+1.23%)
May 11, 2007 50.21 50.26 49.94 50.21 1,631,612 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.95 49.95 2,753,195 -0.67(-1.32%)
May 09, 2007 50.23 50.79 49.86 50.62 2,899,865 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.87 50.23 1,346,084 -0.02(-0.04%)
May 07, 2007 49.62 50.38 49.62 50.25 2,053,419 +0.74(+1.49%)
May 04, 2007 49.55 50.23 49.37 49.51 2,430,644 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.48 4,351,819 +0.74(+1.51%)
May 02, 2007 49.06 49.24 48.64 48.75 5,413,038 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,927 -0.33(-0.67%)
Apr 30, 2007 50.07 50.26 49.37 49.39 2,985,015 -0.68(-1.35%)
Apr 27, 2007 49.26 50.23 49.25 50.07 2,150,334 +0.64(+1.30%)
Apr 26, 2007 50.03 50.17 49.42 49.42 2,872,878 -0.64(-1.29%)
Apr 25, 2007 49.74 50.40 49.64 50.07 2,858,564 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.74 3,574,398 -1.64(-3.20%)
Apr 23, 2007 50.93 51.58 50.86 51.39 1,828,276 +0.35(+0.68%)
Apr 20, 2007 51.23 51.46 51.03 51.04 2,583,020 +0.11(+0.22%)
Apr 19, 2007 51.37 51.37 50.31 50.93 1,901,157 +0.10(+0.20%)
Apr 18, 2007 50.20 50.89 50.10 50.82 1,560,431 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.89 50.35 1,622,368 +0.42(+0.83%)
Apr 16, 2007 50.18 50.42 49.82 49.93 1,946,066 -0.20(-0.40%)
Apr 13, 2007 50.30 50.34 49.95 50.13 1,274,217 -0.22(-0.44%)
Apr 12, 2007 49.56 50.42 49.51 50.36 1,728,080 +0.74(+1.49%)
Apr 11, 2007 50.52 50.58 49.49 49.62 2,675,647 -1.09(-2.14%)
Apr 10, 2007 50.82 50.95 50.64 50.70 1,212,638 -0.09(-0.17%)
Apr 09, 2007 50.44 51.01 50.44 50.79 1,634,139 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,922 -0.27(-0.53%)
Apr 04, 2007 50.73 50.87 50.55 50.60 1,430,773 -0.16(-0.32%)
Apr 03, 2007 50.52 50.93 50.39 50.76 1,600,003 +0.54(+1.07%)
Apr 02, 2007 49.96 50.28 49.79 50.23 2,466,429 +0.45(+0.90%)
Mar 30, 2007 50.34 50.54 49.70 49.78 2,242,181 -0.39(-0.78%)
Mar 29, 2007 50.07 50.31 49.88 50.17 2,099,103 +0.45(+0.90%)
Mar 28, 2007 49.97 50.07 49.62 49.72 1,314,623 -0.48(-0.95%)
Mar 27, 2007 50.27 50.36 50.05 50.19 1,756,857 -0.31(-0.61%)
Mar 26, 2007 50.64 50.75 50.16 50.50 2,260,158 -0.28(-0.55%)
Mar 23, 2007 49.80 50.85 49.80 50.78 3,068,797 +1.07(+2.14%)
Mar 22, 2007 50.24 50.31 49.50 49.72 2,285,755 -0.59(-1.17%)
Mar 21, 2007 49.60 50.31 49.58 50.31 2,883,121 +0.70(+1.42%)
Mar 20, 2007 49.44 49.77 49.30 49.60 1,992,690 +0.02(+0.04%)
Mar 19, 2007 48.83 49.63 48.83 49.58 2,056,848 +0.91(+1.87%)
Mar 16, 2007 49.16 49.33 48.63 48.67 3,905,701 -0.34(-0.68%)
Mar 15, 2007 48.83 49.13 48.71 49.01 2,139,301 +0.19(+0.38%)
Mar 14, 2007 48.79 49.15 48.16 48.82 3,101,450 +0.03(+0.07%)
Mar 13, 2007 49.51 49.49 48.56 48.79 3,030,514 -0.72(-1.46%)
Mar 12, 2007 48.95 49.73 48.87 49.51 1,929,795 +0.52(+1.05%)
Mar 09, 2007 49.09 49.30 48.85 48.99 1,518,892 +0.12(+0.25%)
Mar 08, 2007 48.62 49.16 48.46 48.87 2,755,386 +0.51(+1.05%)
Mar 07, 2007 48.47 48.58 48.24 48.36 1,724,055 +0.01(+0.03%)
Mar 06, 2007 48.22 48.56 48.12 48.35 3,744,523 +0.31(+0.64%)
Mar 05, 2007 47.83 48.51 47.83 48.04 3,281,267 -0.12(-0.25%)
Mar 02, 2007 48.44 48.71 48.02 48.16 2,297,795 -0.28(-0.58%)
Mar 01, 2007 47.65 48.63 47.28 48.44 3,546,473 +0.25(+0.53%)
Feb 28, 2007 48.23 48.71 47.28 48.19 3,074,910 -0.04(-0.08%)
Feb 27, 2007 49.06 49.39 47.99 48.23 3,681,005 -1.29(-2.61%)
Feb 26, 2007 49.56 50.03 49.22 49.52 2,257,699 -0.39(-0.78%)
Feb 23, 2007 49.80 50.07 49.50 49.91 1,960,678 -0.20(-0.40%)
Feb 22, 2007 50.37 50.54 49.93 50.11 1,541,108 -0.38(-0.76%)
Feb 21, 2007 50.58 50.78 50.34 50.50 1,351,898 -0.08(-0.16%)
Feb 20, 2007 50.40 50.63 50.24 50.58 1,910,580 +0.27(+0.53%)
Feb 16, 2007 50.29 50.34 50.14 50.31 3,606,008 +0.03(+0.07%)
Feb 15, 2007 49.99 50.30 49.87 50.27 3,898,246 +0.32(+0.64%)
Feb 14, 2007 50.03 50.27 49.52 49.95 3,550,114 -0.08(-0.16%)
Feb 13, 2007 49.91 50.29 49.87 50.03 2,200,935 +0.13(+0.27%)
Feb 12, 2007 49.64 50.07 49.63 49.90 3,183,124 +0.27(+0.54%)
Feb 09, 2007 49.76 49.93 49.41 49.63 2,362,803 -0.26(-0.52%)
Feb 08, 2007 49.39 50.00 49.26 49.89 2,900,014 +0.51(+1.03%)
Feb 07, 2007 49.21 49.50 49.13 49.38 1,885,680 +0.25(+0.52%)
Feb 06, 2007 48.96 49.26 48.73 49.13 2,154,211 +0.17(+0.34%)
Feb 05, 2007 48.27 48.99 48.09 48.96 2,205,204 +0.38(+0.79%)
Feb 02, 2007 48.07 48.80 47.95 48.58 2,750,317 +0.76(+1.58%)
Feb 01, 2007 47.55 47.83 47.50 47.82 2,882,122 +0.24(+0.51%)
Jan 31, 2007 47.32 47.72 47.32 47.58 1,596,275 -0.02(-0.04%)
Jan 30, 2007 47.58 47.79 47.40 47.60 1,736,132 +0.15(+0.33%)
Jan 29, 2007 47.55 47.67 47.24 47.44 2,294,366 +0.17(+0.35%)
Jan 26, 2007 47.83 47.91 47.18 47.28 1,953,968 -0.54(-1.14%)
Jan 25, 2007 47.13 48.16 47.13 47.82 1,795,921 -0.34(-0.70%)
Jan 24, 2007 47.92 48.24 47.69 48.16 2,856,924 +0.14(+0.29%)
Jan 23, 2007 47.12 48.17 47.06 48.01 3,164,370 +1.01(+2.15%)
Jan 22, 2007 46.71 47.10 46.31 47.00 3,015,568 -0.14(-0.30%)
Jan 19, 2007 47.06 47.24 46.93 47.14 2,240,988 +0.25(+0.53%)
Jan 18, 2007 46.76 47.12 46.72 46.89 1,921,017 +0.13(+0.29%)
Jan 17, 2007 46.86 46.86 46.41 46.76 1,728,379 -0.05(-0.10%)
Jan 16, 2007 46.53 46.82 46.47 46.81 1,333,410 +0.14(+0.30%)
Jan 12, 2007 46.22 46.77 46.14 46.67 1,804,122 +0.25(+0.55%)
Jan 11, 2007 46.01 46.51 45.91 46.41 1,519,339 +0.36(+0.79%)
Jan 10, 2007 45.77 46.08 45.50 46.05 1,537,529 +0.38(+0.84%)
Jan 09, 2007 45.53 45.85 45.18 45.67 1,756,559 +0.28(+0.62%)
Jan 08, 2007 44.96 45.48 44.80 45.39 1,911,027 +0.26(+0.58%)
Jan 05, 2007 44.42 45.30 44.42 45.12 2,218,175 +0.22(+0.49%)
Jan 04, 2007 45.53 45.72 44.86 44.90 2,861,248 -0.79(-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.