Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 57.05 55.85 55.85 55.85 953,200 -0.98(-1.72%)
Dec 30, 2009 56.54 57.17 56.50 56.83 785,761 -0.01(-0.02%)
Dec 29, 2009 57.00 57.31 56.76 56.84 1,046,378 +0.01(+0.02%)
Dec 28, 2009 55.96 56.83 55.96 56.83 1,435,762 +0.79(+1.41%)
Dec 24, 2009 55.93 56.29 55.93 56.04 233,069 +0.17(+0.30%)
Dec 23, 2009 56.12 56.32 55.71 55.87 1,215,048 -0.24(-0.43%)
Dec 22, 2009 56.52 56.79 56.00 56.11 1,121,583 -0.10(-0.18%)
Dec 21, 2009 55.99 56.64 55.99 56.21 1,263,295 +0.49(+0.88%)
Dec 18, 2009 55.85 56.09 55.36 55.72 3,158,152 +0.31(+0.56%)
Dec 17, 2009 55.48 55.71 55.19 55.41 2,099,975 -0.44(-0.79%)
Dec 16, 2009 55.89 56.17 55.51 55.85 1,830,464 +0.04(+0.07%)
Dec 15, 2009 56.63 56.63 55.63 55.81 1,676,219 -0.82(-1.45%)
Dec 14, 2009 55.49 56.98 55.49 56.63 2,348,005 +1.47(+2.66%)
Dec 11, 2009 55.07 55.57 55.01 55.16 1,901,126 +0.37(+0.68%)
Dec 10, 2009 54.53 55.04 54.51 54.79 1,741,924 +0.39(+0.72%)
Dec 09, 2009 54.91 55.25 53.90 54.40 2,141,981 -0.61(-1.11%)
Dec 08, 2009 55.71 55.92 54.79 55.01 2,321,767 -1.09(-1.94%)
Dec 07, 2009 55.76 56.38 55.76 56.10 1,550,872 +0.21(+0.38%)
Dec 04, 2009 55.60 56.68 55.22 55.89 4,205,045 +0.98(+1.78%)
Dec 03, 2009 55.50 55.93 54.88 54.91 2,028,635 -0.36(-0.65%)
Dec 02, 2009 54.97 56.00 54.97 55.27 2,059,448 +0.01(+0.02%)
Dec 01, 2009 54.91 55.53 54.91 55.26 3,106,755 +0.46(+0.84%)
Nov 30, 2009 55.10 55.10 54.38 54.80 1,993,945 -0.20(-0.36%)
Nov 27, 2009 54.91 55.27 54.09 55.00 848,398 -0.90(-1.61%)
Nov 25, 2009 55.97 56.04 55.56 55.90 1,210,420 -0.05(-0.09%)
Nov 24, 2009 55.94 56.11 55.42 55.95 1,302,167 -0.10(-0.18%)
Nov 23, 2009 55.28 56.13 55.28 56.05 1,245,352 +1.05(+1.91%)
Nov 20, 2009 54.49 55.08 54.30 55.00 1,759,654 +0.50(+0.92%)
Nov 19, 2009 55.58 55.63 54.18 54.50 2,146,543 -1.02(-1.84%)
Nov 18, 2009 56.02 56.18 55.21 55.52 1,931,090 -0.51(-0.91%)
Nov 17, 2009 55.92 56.17 55.66 56.03 1,363,079 +0.02(+0.04%)
Nov 16, 2009 55.50 56.46 55.29 56.01 2,749,980 +0.74(+1.34%)
Nov 13, 2009 54.69 55.50 54.48 55.27 2,270,925 +0.66(+1.21%)
Nov 12, 2009 54.82 54.93 54.36 54.61 2,083,883 -0.21(-0.38%)
Nov 11, 2009 54.23 54.93 54.12 54.82 2,420,871 +0.86(+1.59%)
Nov 10, 2009 53.69 54.10 53.58 53.96 2,471,454 +0.03(+0.06%)
Nov 09, 2009 53.56 54.14 53.22 53.93 2,858,617 +1.56(+2.98%)
Nov 06, 2009 51.69 52.42 50.84 52.37 2,510,411 +0.62(+1.20%)
Nov 05, 2009 50.80 51.78 50.74 51.75 3,311,477 +1.27(+2.52%)
Nov 04, 2009 50.31 51.17 50.05 50.48 2,742,941 +0.36(+0.72%)
Nov 03, 2009 50.57 50.57 49.63 50.12 3,157,247 -0.43(-0.85%)
Nov 02, 2009 50.25 50.83 50.01 50.55 2,394,494 +0.42(+0.84%)
Oct 30, 2009 50.31 51.10 50.07 50.13 3,134,083 -0.45(-0.89%)
Oct 29, 2009 50.39 50.66 49.90 50.58 2,777,068 +0.19(+0.38%)
Oct 28, 2009 50.86 51.18 50.36 50.39 3,095,574 -0.51(-1.00%)
Oct 27, 2009 50.82 51.19 50.56 50.90 3,831,470 +0.26(+0.51%)
Oct 26, 2009 49.85 51.15 49.72 50.64 4,079,812 +0.98(+1.97%)
Oct 23, 2009 49.72 49.84 49.36 49.66 2,497,161 -0.33(-0.66%)
Oct 22, 2009 49.43 50.08 49.34 49.99 2,187,377 +0.40(+0.81%)
Oct 21, 2009 51.61 51.69 49.51 49.59 4,325,907 -0.20(-0.40%)
Oct 20, 2009 49.64 49.86 49.60 49.79 4,145,251 -1.40(-2.73%)
Oct 19, 2009 51.03 51.56 50.64 51.19 2,585,479 +0.39(+0.77%)
Oct 16, 2009 50.53 50.99 50.22 50.80 3,049,168 -0.25(-0.49%)
Oct 15, 2009 51.12 51.30 50.67 51.05 2,554,258 -0.10(-0.20%)
Oct 14, 2009 51.12 51.39 50.74 51.15 2,533,538 +0.27(+0.53%)
Oct 13, 2009 50.92 51.13 50.59 50.88 1,889,492 -0.20(-0.39%)
Oct 12, 2009 51.55 51.58 50.87 51.08 1,063,343 -0.17(-0.33%)
Oct 09, 2009 50.25 51.25 50.25 51.25 1,473,210 +0.68(+1.34%)
Oct 08, 2009 50.86 51.37 50.49 50.57 3,466,218 +0.14(+0.28%)
Oct 07, 2009 50.84 51.00 50.23 50.43 2,055,559 -0.49(-0.96%)
Oct 06, 2009 50.60 50.96 50.47 50.92 1,916,785 +0.45(+0.89%)
Oct 05, 2009 50.44 50.73 49.96 50.47 2,298,313 +0.29(+0.58%)
Oct 02, 2009 50.37 51.21 49.97 50.18 3,374,495 +0.10(+0.20%)
Oct 01, 2009 51.48 51.67 49.99 50.08 3,316,340 -1.67(-3.23%)
Sep 30, 2009 52.95 52.95 51.44 51.75 2,163,128 -1.00(-1.90%)
Sep 29, 2009 51.79 53.16 51.79 52.75 2,812,958 +1.11(+2.15%)
Sep 28, 2009 51.02 51.99 51.02 51.64 1,608,693 +0.64(+1.25%)
Sep 25, 2009 50.84 51.35 50.66 51.00 1,227,406 -0.03(-0.06%)
Sep 24, 2009 51.57 51.60 50.98 51.03 2,013,968 -0.52(-1.01%)
Sep 23, 2009 51.50 52.24 51.31 51.55 2,585,158 +0.24(+0.47%)
Sep 22, 2009 51.45 51.53 50.89 51.31 2,088,424 +0.03(+0.06%)
Sep 21, 2009 51.37 51.80 51.12 51.28 2,167,278 -0.54(-1.04%)
Sep 18, 2009 50.72 51.98 50.53 51.82 4,077,946 +1.20(+2.37%)
Sep 17, 2009 49.75 50.94 49.34 50.62 4,351,699 +1.58(+3.23%)
Sep 16, 2009 49.74 49.95 48.85 49.04 2,301,421 -0.47(-0.95%)
Sep 15, 2009 49.00 49.66 48.72 49.51 1,764,340 +0.23(+0.47%)
Sep 14, 2009 48.84 49.37 48.62 49.28 2,223,515 +0.28(+0.57%)
Sep 11, 2009 48.98 49.17 48.60 49.00 1,788,645 +0.22(+0.45%)
Sep 10, 2009 48.42 48.81 48.15 48.78 1,711,754 +0.17(+0.35%)
Sep 09, 2009 48.58 49.12 48.46 48.61 2,308,972 -0.08(-0.16%)
Sep 08, 2009 48.92 48.98 48.45 48.69 2,446,278 +0.00(+0.00%)
Sep 04, 2009 47.81 48.69 47.70 48.69 2,436,104 +0.75(+1.56%)
Sep 03, 2009 48.00 48.36 47.47 47.94 1,853,261 +0.03(+0.06%)
Sep 02, 2009 48.64 48.69 47.55 47.91 2,269,217 -0.90(-1.84%)
Sep 01, 2009 48.74 49.41 48.26 48.81 3,089,810 +0.00(+0.00%)
Aug 31, 2009 48.46 49.04 48.25 48.81 1,923,294 -0.05(-0.10%)
Aug 28, 2009 49.66 49.66 48.58 48.86 1,369,836 -0.47(-0.95%)
Aug 27, 2009 49.52 49.84 48.78 49.33 2,113,926 +0.43(+0.88%)
Aug 26, 2009 49.47 49.57 48.57 48.90 2,722,210 -0.46(-0.93%)
Aug 25, 2009 49.92 49.97 49.30 49.36 2,132,207 -0.20(-0.40%)
Aug 24, 2009 50.01 50.10 49.06 49.56 2,457,199 -0.40(-0.80%)
Aug 21, 2009 48.32 50.00 47.80 49.96 3,169,493 +2.26(+4.74%)
Aug 20, 2009 48.05 48.23 47.43 47.70 2,332,807 -0.18(-0.38%)
Aug 19, 2009 46.95 47.98 46.95 47.88 3,072,492 +0.59(+1.25%)
Aug 18, 2009 46.80 47.46 46.52 47.29 2,423,868 +0.92(+1.98%)
Aug 17, 2009 46.97 46.99 46.16 46.37 2,395,358 -1.00(-2.11%)
Aug 14, 2009 47.84 48.30 46.83 47.37 2,155,041 -0.56(-1.17%)
Aug 13, 2009 48.07 48.21 47.44 47.93 2,430,235 -0.10(-0.21%)
Aug 12, 2009 46.40 48.38 46.32 48.03 2,509,582 +1.40(+3.00%)
Aug 11, 2009 47.19 47.77 46.58 46.63 2,422,093 -0.96(-2.02%)
Aug 10, 2009 48.08 48.08 47.18 47.59 2,024,525 -0.57(-1.18%)
Aug 07, 2009 47.14 48.57 46.82 48.16 2,654,018 +1.17(+2.49%)
Aug 06, 2009 46.79 47.74 46.59 46.99 2,167,378 +0.30(+0.64%)
Aug 05, 2009 46.66 46.85 46.05 46.69 2,854,385 -0.07(-0.15%)
Aug 04, 2009 46.04 46.90 45.82 46.76 2,898,413 +0.71(+1.54%)
Aug 03, 2009 45.00 46.17 44.50 46.05 3,277,197 +1.47(+3.30%)
Jul 31, 2009 45.48 45.98 44.53 44.58 2,795,332 -0.86(-1.89%)
Jul 30, 2009 45.44 46.09 45.17 45.44 2,349,198 +0.48(+1.07%)
Jul 29, 2009 43.54 45.03 43.54 44.96 2,897,940 +1.12(+2.55%)
Jul 28, 2009 43.15 44.00 42.91 43.84 2,886,099 +0.59(+1.36%)
Jul 27, 2009 43.28 43.89 42.78 43.25 2,807,608 -0.64(-1.46%)
Jul 24, 2009 44.72 45.30 43.59 43.89 762 -2.37(-5.12%)
Jul 23, 2009 46.49 46.50 45.19 46.26 3,349,229 -0.87(-1.85%)
Jul 22, 2009 46.43 47.78 46.25 47.13 2,428,375 +0.02(+0.04%)
Jul 21, 2009 47.93 47.93 46.48 47.11 2,008,587 -0.48(-1.01%)
Jul 20, 2009 46.97 47.64 46.75 47.59 1,441,254 +0.65(+1.38%)
Jul 17, 2009 46.94 47.16 46.43 46.94 1,778,327 -0.16(-0.34%)
Jul 16, 2009 45.98 47.35 45.97 47.10 1,996,291 +1.08(+2.35%)
Jul 15, 2009 45.52 46.23 45.22 46.02 2,290,000 +0.80(+1.77%)
Jul 14, 2009 44.26 45.38 44.12 45.22 2,620,012 +0.96(+2.17%)
Jul 13, 2009 43.35 44.31 43.34 44.26 2,361,779 +0.99(+2.29%)
Jul 10, 2009 43.06 43.54 42.89 43.27 1,976,261 -0.09(-0.21%)
Jul 09, 2009 43.80 43.80 43.10 43.36 1,631,236 -0.25(-0.57%)
Jul 08, 2009 43.29 43.81 43.19 43.61 3,759,543 +0.38(+0.88%)
Jul 07, 2009 44.64 45.07 43.22 43.23 2,497,386 -1.59(-3.55%)
Jul 06, 2009 44.13 44.92 44.00 44.82 2,361,104 +0.38(+0.86%)
Jul 02, 2009 45.53 45.64 44.44 44.44 2,343,169 -1.65(-3.58%)
Jul 01, 2009 45.61 46.34 45.61 46.09 2,471,962 +0.41(+0.90%)
Jun 30, 2009 46.45 46.49 45.52 45.68 3,148,059 -0.96(-2.06%)
Jun 29, 2009 46.01 46.74 46.01 46.64 2,143,514 +0.68(+1.48%)
Jun 26, 2009 46.16 46.56 45.85 45.96 2,466,249 -0.42(-0.91%)
Jun 25, 2009 46.05 46.68 45.92 46.38 2,697,193 +1.49(+3.32%)
Jun 24, 2009 45.42 45.88 44.79 44.89 4,720,199 -0.37(-0.82%)
Jun 23, 2009 46.84 46.84 45.14 45.26 3,187,005 -1.38(-2.96%)
Jun 22, 2009 46.86 47.02 46.44 46.64 1,885,853 -0.47(-1.00%)
Jun 19, 2009 47.78 47.78 46.98 47.11 2,517,997 -0.26(-0.55%)
Jun 18, 2009 47.25 47.60 46.77 47.37 1,710,061 +0.26(+0.55%)
Jun 17, 2009 46.71 47.43 46.49 47.11 1,852,138 +0.26(+0.55%)
Jun 16, 2009 47.79 48.13 46.78 46.85 1,906,743 -0.89(-1.86%)
Jun 15, 2009 48.17 48.37 47.23 47.74 2,290,400 -0.98(-2.01%)
Jun 12, 2009 47.85 49.02 47.80 48.72 1,989,989 +0.55(+1.14%)
Jun 11, 2009 48.20 48.78 47.93 48.17 2,270,476 +0.27(+0.56%)
Jun 10, 2009 48.54 48.87 47.39 47.90 2,684,988 -0.44(-0.91%)
Jun 09, 2009 48.67 48.93 47.62 48.34 1,954,611 -0.36(-0.74%)
Jun 08, 2009 48.25 49.00 48.02 48.70 2,075,556 +0.32(+0.66%)
Jun 05, 2009 48.73 48.85 47.98 48.38 2,902,981 +0.20(+0.42%)
Jun 04, 2009 47.69 48.24 47.65 48.18 2,603,758 +0.61(+1.28%)
Jun 03, 2009 47.82 48.23 47.28 47.57 2,276,302 -0.71(-1.47%)
Jun 02, 2009 48.55 48.79 47.89 48.28 3,609,002 -0.29(-0.60%)
Jun 01, 2009 48.00 49.14 47.38 48.57 2,947,540 +0.95(+1.99%)
May 29, 2009 48.01 48.01 46.57 47.62 2,609,881 -0.34(-0.71%)
May 28, 2009 47.57 48.32 47.27 47.96 2,846,224 -0.03(-0.06%)
May 27, 2009 48.62 49.00 47.97 47.99 2,119,279 -1.01(-2.06%)
May 26, 2009 47.65 49.64 47.65 49.00 2,742,949 +0.97(+2.02%)
May 22, 2009 48.39 48.68 47.92 48.03 1,554,059 -0.11(-0.23%)
May 21, 2009 48.66 49.08 47.81 48.14 3,251,836 -1.03(-2.09%)
May 20, 2009 48.76 49.62 48.61 49.17 3,023,419 +0.88(+1.82%)
May 19, 2009 47.62 48.76 47.15 48.29 2,933,185 +0.59(+1.24%)
May 18, 2009 46.25 47.84 46.24 47.70 3,889,761 -0.39(-0.81%)
May 15, 2009 48.65 48.88 47.90 48.09 1,984,916 -0.74(-1.52%)
May 14, 2009 48.55 48.99 48.38 48.83 1,796,368 +0.45(+0.93%)
May 13, 2009 48.70 48.78 47.89 48.38 1,896,116 -1.02(-2.06%)
May 12, 2009 49.41 49.65 48.42 49.40 2,121,476 +0.11(+0.22%)
May 11, 2009 49.86 50.10 49.02 49.29 1,463,175 -1.25(-2.47%)
May 08, 2009 49.17 50.54 49.16 50.54 2,370,029 +1.70(+3.48%)
May 07, 2009 50.25 50.25 48.34 48.84 2,975,587 -1.37(-2.73%)
May 06, 2009 50.40 50.75 49.73 50.21 2,024,573 +0.26(+0.52%)
May 05, 2009 49.92 50.20 49.59 49.95 1,485,025 -0.03(-0.06%)
May 04, 2009 49.22 50.00 49.04 49.98 1,712,194 +0.64(+1.30%)
May 01, 2009 48.34 49.34 48.25 49.34 1,874,784 +0.99(+2.05%)
Apr 30, 2009 48.92 49.52 47.87 48.35 2,861,102 -0.28(-0.58%)
Apr 29, 2009 48.46 48.84 48.28 48.63 3,389,499 +0.36(+0.75%)
Apr 28, 2009 48.40 49.27 47.85 48.27 2,465,683 -0.52(-1.07%)
Apr 27, 2009 48.49 49.69 48.14 48.79 2,589,808 -0.07(-0.14%)
Apr 24, 2009 49.00 49.60 48.35 48.86 2,091,419 -0.01(-0.02%)
Apr 23, 2009 48.02 48.92 47.81 48.87 2,275,839 +1.09(+2.28%)
Apr 22, 2009 47.60 48.96 47.16 47.78 2,567,516 +0.02(+0.04%)
Apr 21, 2009 46.88 47.95 46.72 47.76 3,427,886 +0.76(+1.62%)
Apr 20, 2009 47.20 47.93 46.49 47.00 2,475,041 -0.81(-1.69%)
Apr 17, 2009 47.35 48.25 46.95 47.81 3,681,138 +0.62(+1.31%)
Apr 16, 2009 45.76 47.35 45.36 47.19 1,856,541 +1.59(+3.49%)
Apr 15, 2009 45.19 47.30 45.00 45.60 1,744,748 +0.65(+1.45%)
Apr 14, 2009 44.72 45.30 44.15 44.95 1,848,312 -0.06(-0.13%)
Apr 13, 2009 44.84 45.44 44.05 45.01 1,777,465 +0.27(+0.60%)
Apr 09, 2009 46.41 46.41 44.66 44.74 3,974,778 -0.32(-0.71%)
Apr 08, 2009 45.92 46.23 44.73 45.06 3,945,776 -0.78(-1.70%)
Apr 07, 2009 47.31 48.23 45.84 45.84 4,246,899 -2.10(-4.38%)
Apr 06, 2009 43.69 48.01 43.50 47.94 5,547,179 +3.96(+9.00%)
Apr 03, 2009 45.62 46.06 43.51 43.98 4,502,750 -1.68(-3.68%)
Apr 02, 2009 45.51 46.53 45.16 45.66 3,013,636 +1.04(+2.33%)
Apr 01, 2009 43.04 44.96 42.75 44.62 3,006,418 +0.98(+2.25%)
Mar 31, 2009 43.92 44.68 43.40 43.64 3,006,842 +0.15(+0.34%)
Mar 30, 2009 44.12 44.53 43.04 43.49 2,817,327 -2.24(-4.90%)
Mar 26, 2009 43.53 45.76 43.37 45.73 3,434,321 +2.28(+5.25%)
Mar 25, 2009 42.24 43.70 42.11 43.45 5,529,342 +1.23(+2.91%)
Mar 24, 2009 40.53 42.93 40.53 42.22 4,497,163 +1.34(+3.28%)
Mar 23, 2009 40.28 40.88 40.07 40.88 4,222,490 +2.56(+6.68%)
Mar 20, 2009 38.67 39.38 38.11 38.32 3,923,101 -0.40(-1.04%)
Mar 19, 2009 39.27 39.29 38.41 38.72 2,072,817 -0.10(-0.25%)
Mar 18, 2009 38.25 39.30 37.14 38.82 3,055,704 +0.43(+1.12%)
Mar 17, 2009 38.44 38.44 37.31 38.39 3,149,848 +0.14(+0.37%)
Mar 16, 2009 36.64 39.14 36.64 38.25 3,711,380 +1.68(+4.59%)
Mar 13, 2009 36.68 36.88 35.64 36.57 0 +0.12(+0.33%)
Mar 12, 2009 34.94 36.55 34.50 36.45 2,581,990 +1.53(+4.38%)
Mar 11, 2009 35.94 36.17 34.61 34.92 2,904,124 -0.72(-2.02%)
Mar 10, 2009 34.98 35.76 34.23 35.64 3,659,336 +1.29(+3.76%)
Mar 09, 2009 34.72 35.60 34.11 34.35 3,217,653 -0.19(-0.55%)
Mar 06, 2009 35.22 35.79 33.81 34.54 0 -0.45(-1.29%)
Mar 05, 2009 35.70 35.73 34.73 34.99 3,938,628 -1.34(-3.69%)
Mar 04, 2009 35.49 36.82 35.49 36.33 4,186,851 +0.88(+2.48%)
Mar 02, 2009 36.63 36.95 35.31 35.45 4,890,685 -1.91(-5.11%)
Feb 27, 2009 38.69 38.69 37.32 37.36 0 -2.06(-5.23%)
Feb 26, 2009 41.28 41.28 39.30 39.42 3,350,714 -1.57(-3.83%)
Feb 25, 2009 42.96 42.96 40.70 40.99 4,822,123 -2.09(-4.85%)
Feb 24, 2009 42.54 43.74 42.04 43.08 3,697,780 +0.79(+1.87%)
Feb 23, 2009 44.45 44.51 42.25 42.29 2,983,902 -2.14(-4.82%)
Feb 20, 2009 45.22 45.78 43.88 44.43 0 -1.03(-2.27%)
Feb 19, 2009 45.76 46.39 45.23 45.46 2,786,317 -0.03(-0.07%)
Feb 18, 2009 45.18 46.19 45.01 45.49 2,364,337 +0.50(+1.11%)
Feb 17, 2009 46.00 46.20 44.56 44.99 2,913,000 -2.20(-4.66%)
Feb 13, 2009 46.32 47.77 46.32 47.19 2,099,772 +0.83(+1.79%)
Feb 12, 2009 45.37 46.57 44.13 46.36 3,497,693 +1.30(+2.89%)
Feb 11, 2009 44.50 45.69 44.45 45.06 2,589,283 +0.52(+1.17%)
Feb 10, 2009 45.80 46.40 44.11 44.54 2,828,813 -1.86(-4.01%)
Feb 09, 2009 46.87 46.89 45.77 46.40 3,144,477 +0.22(+0.48%)
Feb 06, 2009 47.91 48.75 45.90 46.18 4,221,504 -1.74(-3.63%)
Feb 05, 2009 47.78 48.46 47.42 47.92 3,338,918 +0.01(+0.02%)
Feb 04, 2009 47.06 48.74 47.06 47.91 2,164,155 -0.67(-1.38%)
Feb 03, 2009 47.32 49.19 46.57 48.58 3,346,088 +1.97(+4.23%)
Feb 02, 2009 46.69 47.60 45.75 46.61 2,288,607 -1.51(-3.14%)
Jan 30, 2009 48.61 48.94 47.59 48.12 0 -0.33(-0.68%)
Jan 29, 2009 49.29 49.69 48.14 48.45 1,804,758 -1.27(-2.55%)
Jan 28, 2009 50.00 50.07 48.83 49.72 1,815,418 +0.80(+1.64%)
Jan 27, 2009 48.64 49.11 47.90 48.92 1,694,705 +0.61(+1.26%)
Jan 26, 2009 46.98 49.06 46.98 48.31 2,248,348 +1.20(+2.55%)
Jan 23, 2009 47.50 47.67 46.19 47.11 2,573,937 -0.97(-2.02%)
Jan 22, 2009 46.11 48.71 45.17 48.08 3,399,983 +0.10(+0.21%)
Jan 21, 2009 47.31 48.16 46.46 47.98 2,080,568 +1.02(+2.17%)
Jan 20, 2009 48.53 48.85 46.85 46.96 2,865,539 -1.67(-3.43%)
Jan 16, 2009 47.46 48.98 47.01 48.63 0 +1.88(+4.02%)
Jan 15, 2009 46.71 46.93 45.46 46.75 2,137,617 +0.04(+0.09%)
Jan 14, 2009 46.74 47.24 46.34 46.71 2,282,086 -0.61(-1.29%)
Jan 13, 2009 47.28 47.55 46.40 47.32 2,642,643 -0.20(-0.42%)
Jan 12, 2009 47.19 47.83 46.75 47.52 2,173,252 +0.14(+0.30%)
Jan 09, 2009 48.41 48.81 47.06 47.38 2,393,591 -0.87(-1.80%)
Jan 08, 2009 46.90 48.31 46.55 48.25 2,132,518 +1.09(+2.31%)
Jan 07, 2009 48.17 48.17 46.56 47.16 1,997,160 -1.33(-2.74%)
Jan 06, 2009 49.66 49.87 48.01 48.49 2,714,559 -0.81(-1.64%)
Jan 05, 2009 46.87 49.51 46.87 49.30 3,248,832 +2.70(+5.79%)
Jan 02, 2009 45.71 46.82 44.86 46.60 0 +1.56(+3.46%)
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.