Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 140.00 140.81 139.16 139.16 1,360,612 -1.49(-1.06%)
Mar 30, 2015 139.32 141.41 139.00 140.64 1,205,652 +1.90(+1.37%)
Mar 27, 2015 137.58 139.08 137.37 138.74 1,661,644 +1.01(+0.73%)
Mar 26, 2015 136.65 138.26 135.83 137.73 1,339,871 +0.10(+0.08%)
Mar 25, 2015 140.43 140.64 137.62 137.62 1,376,457 -2.51(-1.79%)
Mar 24, 2015 140.11 141.08 139.36 140.13 1,102,939 -0.54(-0.39%)
Mar 23, 2015 140.93 141.78 140.56 140.68 1,356,066 +0.09(+0.06%)
Mar 20, 2015 140.69 141.85 140.12 140.59 5,082,544 +0.09(+0.06%)
Mar 19, 2015 140.71 141.62 139.81 140.50 1,410,955 -0.28(-0.20%)
Mar 18, 2015 138.87 141.23 137.90 140.78 1,875,425 +1.45(+1.04%)
Mar 17, 2015 138.39 139.58 138.39 139.33 1,300,200 -0.16(-0.11%)
Mar 16, 2015 136.77 139.60 136.77 139.48 1,534,442 +3.27(+2.40%)
Mar 13, 2015 137.80 139.02 135.14 136.22 1,809,973 -2.11(-1.52%)
Mar 12, 2015 136.82 138.36 136.82 138.32 1,721,858 +1.70(+1.25%)
Mar 11, 2015 137.51 138.10 136.56 136.62 1,469,928 -0.27(-0.20%)
Mar 10, 2015 138.33 138.78 136.89 136.89 1,576,723 -2.53(-1.82%)
Mar 09, 2015 138.21 140.01 138.10 139.42 1,465,086 +0.74(+0.54%)
Mar 06, 2015 140.31 140.31 137.99 138.68 2,060,720 -2.48(-1.76%)
Mar 05, 2015 141.58 142.33 140.78 141.16 1,242,243 -0.56(-0.40%)
Mar 04, 2015 141.17 141.96 140.44 141.72 1,419,083 +0.26(+0.18%)
Mar 03, 2015 143.37 143.99 140.69 141.46 2,534,676 -3.00(-2.08%)
Mar 02, 2015 143.18 145.01 143.05 144.46 2,723,033 +1.20(+0.84%)
Feb 27, 2015 143.56 144.86 143.17 143.26 1,462,323 -0.52(-0.36%)
Feb 26, 2015 144.75 145.62 143.32 143.78 1,485,632 -1.42(-0.98%)
Feb 25, 2015 146.63 146.78 144.09 145.20 1,564,524 -1.33(-0.90%)
Feb 24, 2015 146.21 147.05 145.51 146.52 1,385,020 -0.28(-0.19%)
Feb 23, 2015 147.84 148.31 146.66 146.81 1,390,540 -1.45(-0.98%)
Feb 20, 2015 146.03 148.34 145.91 148.25 1,584,515 +1.78(+1.22%)
Feb 19, 2015 144.47 146.52 144.21 146.47 1,214,849 +2.11(+1.46%)
Feb 18, 2015 142.92 144.37 142.62 144.36 1,370,120 +0.07(+0.05%)
Feb 17, 2015 143.43 144.73 143.05 144.29 1,226,618 +0.40(+0.28%)
Feb 13, 2015 144.12 143.90 143.90 143.90 1,125,741 -0.13(-0.09%)
Feb 12, 2015 144.06 144.64 143.31 144.03 1,446,354 +0.86(+0.60%)
Feb 11, 2015 141.55 143.78 141.42 143.17 2,037,104 +1.20(+0.85%)
Feb 10, 2015 141.88 142.12 140.69 141.96 1,470,142 +1.65(+1.18%)
Feb 09, 2015 139.28 141.44 138.66 140.31 1,934,466 +0.63(+0.45%)
Feb 06, 2015 141.38 141.38 139.25 139.68 1,223,847 -0.68(-0.48%)
Feb 05, 2015 140.57 141.19 139.40 140.36 1,269,258 +1.03(+0.74%)
Feb 04, 2015 137.91 140.54 137.78 139.34 1,890,750 +1.17(+0.85%)
Feb 03, 2015 136.44 139.23 135.77 138.16 2,367,277 +1.11(+0.81%)
Feb 02, 2015 135.42 137.41 133.18 137.05 1,701,128 +1.93(+1.43%)
Jan 30, 2015 134.57 137.06 134.26 135.12 2,743,436 -0.84(-0.62%)
Jan 29, 2015 132.34 136.16 132.34 135.97 2,601,241 +4.97(+3.79%)
Jan 28, 2015 132.75 133.88 130.90 131.00 2,345,995 -0.67(-0.51%)
Jan 27, 2015 132.41 133.33 131.60 131.67 1,678,233 -2.24(-1.67%)
Jan 26, 2015 134.61 134.66 132.93 133.91 1,265,235 -0.56(-0.42%)
Jan 23, 2015 134.65 135.43 134.01 134.47 1,156,649 -0.27(-0.20%)
Jan 22, 2015 133.45 135.36 132.59 134.74 1,311,020 +1.95(+1.47%)
Jan 21, 2015 131.56 133.60 131.23 132.79 1,691,256 +0.44(+0.33%)
Jan 20, 2015 133.16 133.44 130.24 132.35 1,272,944 +0.34(+0.26%)
Jan 16, 2015 131.04 132.16 130.34 132.01 1,355,189 +0.88(+0.67%)
Jan 15, 2015 131.38 132.21 130.11 131.13 1,689,143 +0.17(+0.13%)
Jan 14, 2015 129.75 131.27 128.32 130.96 1,628,201 +0.09(+0.07%)
Jan 13, 2015 131.75 133.43 129.97 130.86 1,730,840 +0.03(+0.02%)
Jan 12, 2015 131.54 132.23 129.82 130.84 1,845,589 -0.66(-0.50%)
Jan 09, 2015 131.25 132.28 130.69 131.50 2,196,608 +0.49(+0.37%)
Jan 08, 2015 129.00 131.84 128.98 131.01 4,027,974 +2.97(+2.32%)
Jan 07, 2015 124.88 128.13 124.73 128.04 2,752,700 +3.93(+3.16%)
Jan 06, 2015 123.51 125.70 121.89 124.11 3,625,380 +0.68(+0.55%)
Jan 05, 2015 125.22 126.10 122.64 123.43 6,696,808 -2.66(-2.11%)
Jan 02, 2015 127.67 128.42 124.44 126.09 2,377,780 -0.80(-0.63%)
Dec 31, 2014 129.79 126.89 126.89 126.89 1,859,122 -2.90(-2.24%)
Dec 30, 2014 129.60 130.12 129.02 129.80 1,101,530 -0.28(-0.21%)
Dec 29, 2014 129.93 130.50 129.28 130.07 924,516 -0.41(-0.31%)
Dec 26, 2014 130.80 131.37 130.42 130.48 638,082 -0.18(-0.14%)
Dec 24, 2014 130.48 130.66 130.66 130.66 485,049 +0.38(+0.29%)
Dec 23, 2014 131.73 131.89 130.13 130.28 1,085,517 -0.79(-0.60%)
Dec 22, 2014 129.43 131.73 129.35 131.07 1,391,592 +2.01(+1.56%)
Dec 19, 2014 128.03 129.78 127.91 129.06 2,682,518 +1.16(+0.91%)
Dec 18, 2014 125.12 127.93 125.09 127.89 1,637,093 +4.24(+3.43%)
Dec 17, 2014 124.07 124.67 122.22 123.65 1,773,662 -0.15(-0.12%)
Dec 16, 2014 121.61 125.85 121.57 123.80 1,992,298 +1.63(+1.33%)
Dec 15, 2014 122.43 123.62 120.98 122.17 1,442,111 +0.29(+0.24%)
Dec 12, 2014 124.56 124.56 121.85 121.88 1,422,272 -3.58(-2.86%)
Dec 11, 2014 124.73 126.39 124.18 125.46 1,330,444 +1.21(+0.97%)
Dec 10, 2014 126.74 126.95 124.14 124.25 1,864,012 -2.78(-2.19%)
Dec 09, 2014 124.97 127.47 124.34 127.03 1,519,127 +0.84(+0.67%)
Dec 08, 2014 127.15 127.42 125.59 126.19 2,737,995 -0.96(-0.76%)
Dec 05, 2014 123.33 128.08 123.14 127.15 2,492,559 +6.76(+5.61%)
Dec 04, 2014 121.03 121.75 119.75 120.39 1,103,913 -0.97(-0.80%)
Dec 03, 2014 121.01 122.20 120.81 121.37 1,355,694 +0.69(+0.57%)
Dec 02, 2014 119.70 121.16 119.57 120.68 2,477,505 +1.21(+1.02%)
Dec 01, 2014 121.15 121.51 119.40 119.47 1,610,972 -1.87(-1.54%)
Nov 28, 2014 121.82 122.69 121.15 121.33 1,022,879 -0.45(-0.37%)
Nov 26, 2014 121.27 121.78 121.78 121.78 931,187 +0.51(+0.42%)
Nov 25, 2014 120.39 121.92 120.39 121.27 1,373,183 +0.72(+0.60%)
Nov 24, 2014 119.05 120.64 118.92 120.55 838,423 +1.36(+1.14%)
Nov 21, 2014 119.94 120.44 118.91 119.19 1,247,645 +0.58(+0.49%)
Nov 20, 2014 117.20 118.81 116.93 118.61 891,162 +0.78(+0.66%)
Nov 19, 2014 117.65 118.08 116.97 117.83 1,159,912 -0.46(-0.39%)
Nov 18, 2014 116.68 118.52 116.36 118.29 1,401,879 +1.86(+1.60%)
Nov 17, 2014 116.57 117.05 116.22 116.43 897,390 -0.14(-0.12%)
Nov 14, 2014 116.77 117.60 116.33 116.57 1,395,169 -0.97(-0.82%)
Nov 13, 2014 116.63 118.27 116.63 117.54 1,132,114 +1.01(+0.87%)
Nov 12, 2014 116.66 117.22 115.97 116.53 919,553 -0.71(-0.61%)
Nov 11, 2014 116.41 117.94 116.35 117.24 718,039 +1.03(+0.88%)
Nov 10, 2014 116.30 116.65 115.51 116.21 1,271,292 -0.39(-0.34%)
Nov 07, 2014 118.33 118.35 115.99 116.60 2,132,512 -1.71(-1.45%)
Nov 06, 2014 118.13 118.81 117.19 118.32 1,410,946 +0.23(+0.20%)
Nov 05, 2014 119.30 119.47 117.37 118.09 1,580,688 -0.62(-0.53%)
Nov 04, 2014 118.15 119.48 117.21 118.71 1,547,176 +1.38(+1.18%)
Nov 03, 2014 118.04 118.13 116.69 117.33 1,463,952 -0.86(-0.72%)
Oct 31, 2014 118.91 119.27 117.50 118.19 1,751,798 +0.57(+0.49%)
Oct 30, 2014 115.35 118.03 114.58 117.61 2,077,229 +1.40(+1.20%)
Oct 29, 2014 115.15 116.58 114.61 116.22 2,043,370 +1.25(+1.09%)
Oct 28, 2014 113.17 115.02 112.69 114.97 1,936,429 +2.92(+2.61%)
Oct 27, 2014 112.09 112.22 112.05 112.05 1,531,010 +0.00(+0.00%)
Oct 24, 2014 110.66 112.13 110.12 112.05 1,209,744 +1.36(+1.23%)
Oct 23, 2014 108.89 110.96 107.86 110.68 2,176,417 +3.50(+3.27%)
Oct 22, 2014 108.80 110.18 106.73 107.18 2,241,486 -0.87(-0.81%)
Oct 21, 2014 106.66 108.13 105.66 108.05 1,699,995 +1.25(+1.17%)
Oct 20, 2014 106.31 106.87 105.72 106.80 1,136,143 +0.20(+0.18%)
Oct 17, 2014 104.95 107.06 104.95 106.61 1,235,313 +2.43(+2.34%)
Oct 16, 2014 102.21 104.97 101.58 104.17 1,358,044 +0.27(+0.26%)
Oct 15, 2014 104.75 105.85 101.30 103.91 2,294,027 -2.48(-2.34%)
Oct 14, 2014 104.52 107.62 104.40 106.39 1,349,059 +2.33(+2.24%)
Oct 13, 2014 106.40 107.27 103.98 104.06 1,145,732 -2.18(-2.05%)
Oct 10, 2014 106.06 107.44 105.59 106.24 1,398,573 -0.01(-0.01%)
Oct 09, 2014 108.03 108.44 105.96 106.25 900,804 -2.01(-1.85%)
Oct 08, 2014 106.70 108.35 105.74 108.25 1,168,704 +1.50(+1.40%)
Oct 07, 2014 108.90 108.96 106.71 106.75 1,200,542 -2.69(-2.46%)
Oct 06, 2014 110.58 111.09 108.97 109.44 1,063,921 -0.62(-0.56%)
Oct 03, 2014 109.38 110.57 109.33 110.06 1,279,667 +1.34(+1.24%)
Oct 02, 2014 109.84 110.32 108.41 108.71 1,575,067 -0.96(-0.87%)
Oct 01, 2014 111.89 112.11 109.45 109.67 1,829,499 -3.20(-2.84%)
Sep 30, 2014 113.23 113.89 112.49 112.88 1,623,098 -0.19(-0.17%)
Sep 29, 2014 112.43 113.81 111.88 113.06 1,244,490 +0.04(+0.04%)
Sep 26, 2014 111.67 113.38 111.29 113.02 1,151,365 +2.60(+2.35%)
Sep 25, 2014 111.92 112.15 110.01 110.43 1,217,671 -0.93(-0.84%)
Sep 24, 2014 110.20 111.57 110.01 111.36 1,169,237 +0.99(+0.89%)
Sep 23, 2014 112.61 112.61 110.32 110.38 1,372,469 -2.62(-2.32%)
Sep 22, 2014 113.93 114.50 112.95 113.00 1,178,419 -1.51(-1.32%)
Sep 19, 2014 114.22 115.00 114.11 114.50 2,125,597 +1.05(+0.92%)
Sep 18, 2014 113.68 113.91 113.19 113.46 1,102,907 -0.11(-0.10%)
Sep 17, 2014 113.91 114.20 113.02 113.57 949,695 +0.55(+0.48%)
Sep 16, 2014 111.64 113.26 111.44 113.02 850,150 +1.16(+1.04%)
Sep 15, 2014 111.17 112.16 110.97 111.86 870,114 +0.50(+0.45%)
Sep 12, 2014 111.16 111.64 110.87 111.36 1,063,816 +0.20(+0.18%)
Sep 11, 2014 111.03 111.32 110.73 111.16 1,101,184 -0.20(-0.18%)
Sep 10, 2014 109.96 111.64 109.96 111.36 1,334,358 +1.29(+1.18%)
Sep 09, 2014 109.58 110.89 109.29 110.07 1,354,440 +0.80(+0.73%)
Sep 08, 2014 109.25 109.96 109.23 109.27 1,242,102 +0.02(+0.02%)
Sep 05, 2014 109.06 109.32 108.58 109.25 1,169,822 +0.27(+0.24%)
Sep 04, 2014 110.01 110.12 108.83 108.99 1,209,889 -0.61(-0.55%)
Sep 03, 2014 110.14 110.60 109.32 109.60 1,006,802 -0.55(-0.50%)
Sep 02, 2014 110.01 110.27 109.49 110.14 1,199,741 +1.16(+1.06%)
Aug 29, 2014 108.71 108.99 108.99 108.99 947,604 +0.29(+0.27%)
Aug 28, 2014 108.21 108.96 108.21 108.70 796,795 -0.03(-0.03%)
Aug 27, 2014 108.69 108.93 108.15 108.73 866,192 +0.30(+0.28%)
Aug 26, 2014 109.09 109.11 108.22 108.43 911,634 -0.64(-0.59%)
Aug 25, 2014 109.32 109.43 108.62 109.07 789,893 +0.36(+0.33%)
Aug 22, 2014 109.31 109.54 108.59 108.71 805,216 -0.37(-0.34%)
Aug 21, 2014 109.53 109.53 108.77 109.08 857,632 -0.12(-0.11%)
Aug 20, 2014 108.22 109.39 108.00 109.20 1,097,680 +0.99(+0.91%)
Aug 19, 2014 108.26 108.56 107.73 108.21 777,923 +0.24(+0.22%)
Aug 18, 2014 107.03 108.15 107.03 107.97 853,719 +1.58(+1.49%)
Aug 15, 2014 106.93 106.51 105.40 106.39 1,018,945 -0.12(-0.11%)
Aug 14, 2014 106.82 107.29 106.45 106.51 851,270 -0.13(-0.12%)
Aug 13, 2014 105.22 107.08 105.22 106.64 891,726 +1.82(+1.73%)
Aug 12, 2014 105.29 105.79 104.62 104.82 903,424 -0.39(-0.37%)
Aug 11, 2014 105.02 105.66 104.95 105.21 832,308 +0.54(+0.51%)
Aug 08, 2014 102.88 104.76 102.70 104.67 1,477,634 +2.18(+2.13%)
Aug 07, 2014 103.77 104.25 102.21 102.49 1,528,294 -0.58(-0.56%)
Aug 06, 2014 103.94 104.11 102.73 103.07 1,423,511 -1.78(-1.70%)
Aug 05, 2014 104.90 106.69 104.69 104.85 1,443,952 -0.25(-0.24%)
Aug 04, 2014 105.25 105.62 104.13 105.10 1,601,845 -0.48(-0.45%)
Aug 01, 2014 104.72 106.37 104.67 105.58 1,209,668 +0.55(+0.53%)
Jul 31, 2014 106.42 106.50 104.82 105.02 1,695,870 -2.20(-2.05%)
Jul 30, 2014 108.27 108.40 106.76 107.22 1,206,433 -0.44(-0.41%)
Jul 29, 2014 108.68 109.03 107.53 107.67 1,244,909 -1.21(-1.11%)
Jul 28, 2014 109.03 109.45 108.08 108.88 1,481,216 +0.19(+0.18%)
Jul 25, 2014 108.55 109.32 108.50 108.68 1,117,622 -0.31(-0.28%)
Jul 24, 2014 108.21 109.30 107.36 108.99 1,403,922 +1.12(+1.03%)
Jul 23, 2014 106.46 109.03 106.44 107.87 1,277,981 +0.07(+0.06%)
Jul 22, 2014 106.94 108.21 106.68 107.80 1,444,049 +1.20(+1.13%)
Jul 21, 2014 105.42 106.75 105.12 106.60 1,498,498 +1.06(+1.01%)
Jul 18, 2014 104.79 105.99 104.62 105.54 825,091 +1.12(+1.07%)
Jul 17, 2014 104.30 105.65 104.24 104.42 942,463 -0.54(-0.51%)
Jul 16, 2014 105.17 105.34 104.52 104.96 924,425 +0.03(+0.03%)
Jul 15, 2014 104.53 105.49 104.32 104.92 1,231,040 +0.69(+0.66%)
Jul 14, 2014 103.58 104.54 103.44 104.23 1,087,935 +0.57(+0.55%)
Jul 11, 2014 102.42 103.86 101.90 103.66 851,859 +1.49(+1.46%)
Jul 10, 2014 100.73 102.84 100.73 102.17 943,761 +0.10(+0.10%)
Jul 09, 2014 102.06 102.41 101.53 102.07 810,669 +0.38(+0.38%)
Jul 08, 2014 102.13 102.61 101.19 101.69 1,172,487 -0.65(-0.63%)
Jul 07, 2014 103.09 103.09 102.14 102.33 850,899 -0.92(-0.89%)
Jul 03, 2014 102.43 103.25 103.25 103.25 636,629 +1.23(+1.21%)
Jul 02, 2014 102.25 102.93 101.85 102.02 1,162,187 -0.59(-0.57%)
Jul 01, 2014 101.67 103.30 100.78 102.61 1,472,259 +0.68(+0.67%)
Jun 30, 2014 103.18 103.21 101.72 101.92 1,102,056 -0.89(-0.86%)
Jun 27, 2014 102.39 102.87 102.18 102.81 1,047,459 +0.23(+0.22%)
Jun 26, 2014 102.93 102.93 101.85 102.58 720,318 -0.26(-0.25%)
Jun 25, 2014 102.68 103.07 102.38 102.83 848,064 +0.08(+0.08%)
Jun 24, 2014 103.91 104.42 102.72 102.75 930,545 -1.64(-1.57%)
Jun 23, 2014 105.30 105.30 104.10 104.39 822,848 -0.78(-0.75%)
Jun 20, 2014 104.90 105.74 104.50 105.18 1,902,580 +0.95(+0.92%)
Jun 19, 2014 103.56 104.68 103.24 104.22 1,167,509 +0.76(+0.73%)
Jun 18, 2014 103.10 103.67 102.38 103.47 982,674 +0.30(+0.29%)
Jun 17, 2014 103.42 103.81 102.66 103.17 877,711 -0.40(-0.39%)
Jun 16, 2014 102.55 104.06 102.55 103.57 1,299,857 +0.65(+0.63%)
Jun 13, 2014 102.20 103.45 101.94 102.92 1,147,330 +1.08(+1.06%)
Jun 12, 2014 103.72 103.94 101.64 101.84 1,824,771 -2.31(-2.22%)
Jun 11, 2014 104.77 105.19 104.11 104.15 1,142,614 -1.29(-1.22%)
Jun 10, 2014 105.66 105.67 104.82 105.43 1,108,741 -0.21(-0.20%)
Jun 06, 2014 105.56 106.12 105.33 105.65 1,168,147 +0.27(+0.26%)
Jun 05, 2014 104.11 105.50 103.95 105.37 1,439,348 +1.21(+1.16%)
Jun 04, 2014 103.52 104.27 103.02 104.16 1,456,577 +0.66(+0.63%)
Jun 03, 2014 103.22 104.03 102.65 103.51 2,060,063 -0.40(-0.38%)
Jun 02, 2014 103.36 104.18 102.77 103.91 1,111,299 +0.35(+0.34%)
May 30, 2014 102.11 103.77 101.97 103.56 1,365,076 +1.15(+1.12%)
May 29, 2014 101.94 102.50 101.57 102.41 1,606,577 +0.54(+0.53%)
May 28, 2014 102.01 103.00 101.56 101.87 1,635,278 +0.08(+0.08%)
May 27, 2014 101.60 101.92 100.97 101.79 1,119,232 +0.13(+0.12%)
May 23, 2014 100.64 101.66 101.66 101.66 1,143,290 +1.20(+1.19%)
May 22, 2014 100.18 100.70 99.96 100.46 630,178 +0.29(+0.29%)
May 21, 2014 99.86 100.79 99.86 100.17 1,390,484 +0.49(+0.49%)
May 20, 2014 100.84 101.29 99.53 99.68 1,171,043 -1.69(-1.67%)
May 19, 2014 101.00 101.47 100.26 101.37 1,290,361 +0.68(+0.67%)
May 16, 2014 100.97 101.19 100.20 100.69 1,739,411 -0.26(-0.26%)
May 15, 2014 103.07 103.15 100.86 100.96 1,273,964 -2.16(-2.09%)
May 14, 2014 104.32 104.32 103.03 103.12 745,368 -1.13(-1.08%)
May 13, 2014 103.84 104.59 103.52 104.24 1,072,519 +0.53(+0.51%)
May 12, 2014 102.84 103.93 102.80 103.71 1,052,075 +1.17(+1.14%)
May 09, 2014 102.49 102.59 101.77 102.54 816,653 -0.14(-0.14%)
May 08, 2014 102.49 103.27 102.22 102.69 1,118,292 +0.26(+0.26%)
May 07, 2014 101.71 102.55 101.09 102.42 1,062,050 +1.10(+1.09%)
May 06, 2014 102.03 102.33 101.25 101.32 819,326 -1.13(-1.10%)
May 05, 2014 101.97 102.86 101.66 102.45 1,255,451 +0.19(+0.18%)
May 02, 2014 101.97 102.76 101.64 102.26 957,952 +0.10(+0.10%)
May 01, 2014 102.68 102.96 101.88 102.16 1,591,381 -0.76(-0.74%)
Apr 30, 2014 101.75 103.19 101.40 102.92 1,499,984 +0.89(+0.87%)
Apr 29, 2014 101.25 102.35 100.86 102.03 1,500,233 +1.14(+1.13%)
Apr 28, 2014 101.21 101.46 99.76 100.89 1,711,112 +0.10(+0.10%)
Apr 25, 2014 100.92 100.92 100.07 100.79 2,044,698 -0.16(-0.16%)
Apr 24, 2014 103.13 103.34 100.25 100.95 2,303,688 -2.10(-2.04%)
Apr 23, 2014 101.02 103.55 99.25 103.05 1,961,494 +1.58(+1.56%)
Apr 22, 2014 103.90 104.52 101.44 101.47 2,086,093 -2.05(-1.98%)
Apr 21, 2014 103.40 103.80 102.96 103.52 971,424 +0.18(+0.17%)
Apr 17, 2014 102.85 103.34 103.34 103.34 1,040,224 +1.19(+1.16%)
Apr 16, 2014 101.29 102.36 100.70 102.15 1,435,567 +1.42(+1.41%)
Apr 15, 2014 100.22 101.04 98.35 100.73 1,456,930 +0.78(+0.78%)
Apr 14, 2014 99.75 100.58 98.96 99.95 1,269,847 +1.13(+1.14%)
Apr 11, 2014 99.16 99.97 98.78 98.82 1,605,533 -0.42(-0.42%)
Apr 10, 2014 101.97 102.19 99.20 99.24 1,388,087 -2.68(-2.63%)
Apr 09, 2014 101.14 101.97 100.45 101.91 1,629,881 +1.23(+1.22%)
Apr 08, 2014 100.97 101.35 99.64 100.69 1,398,446 -0.36(-0.35%)
Apr 07, 2014 102.13 103.01 101.00 101.04 1,599,509 -1.19(-1.16%)
Apr 04, 2014 106.34 106.73 102.04 102.23 2,877,201 -3.67(-3.46%)
Apr 03, 2014 105.80 105.99 105.20 105.90 840,789 +0.36(+0.35%)
Apr 02, 2014 104.91 106.33 104.65 105.53 1,672,986 +0.54(+0.52%)
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.