Northrop Grumman (NY: NOC )

478.24 +0.88 (+0.18%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 50.28 50.74 50.11 50.59 4,258,606 +0.35(+0.71%)
May 23, 2011 49.39 50.48 49.26 50.24 4,942,650 +0.49(+0.99%)
May 20, 2011 50.08 50.17 49.66 49.74 2,460,425 -0.51(-1.01%)
May 19, 2011 50.01 50.43 49.88 50.25 2,887,302 +0.36(+0.73%)
May 18, 2011 49.78 50.11 49.66 49.89 2,322,991 +0.12(+0.23%)
May 17, 2011 49.83 50.26 49.50 49.78 2,587,597 -0.19(-0.37%)
May 16, 2011 49.88 50.15 49.62 49.96 2,003,290 -0.06(-0.12%)
May 13, 2011 50.40 50.64 49.87 50.02 1,886,902 -0.39(-0.76%)
May 12, 2011 50.06 50.69 50.01 50.41 2,113,323 +0.29(+0.57%)
May 11, 2011 50.15 50.44 49.84 50.12 2,011,974 -0.02(-0.05%)
May 10, 2011 50.13 50.41 49.96 50.15 1,808,050 +0.16(+0.32%)
May 09, 2011 49.81 50.33 49.40 49.98 1,640,571 +0.28(+0.56%)
May 06, 2011 49.88 50.25 49.55 49.71 2,620,094 +0.23(+0.47%)
May 05, 2011 49.51 49.94 49.30 49.47 2,636,636 -0.25(-0.50%)
May 04, 2011 50.27 50.55 49.61 49.72 3,234,302 -0.45(-0.89%)
May 03, 2011 49.87 50.35 49.62 50.17 3,619,937 +0.68(+1.37%)
May 02, 2011 49.45 49.56 49.43 49.49 3,608,142 +0.43(+0.88%)
Apr 29, 2011 48.40 49.23 48.24 49.06 2,161,225 +0.40(+0.82%)
Apr 28, 2011 48.24 48.74 48.20 48.66 2,802,221 +0.15(+0.30%)
Apr 27, 2011 48.51 49.36 48.02 48.51 2,946,210 +0.32(+0.66%)
Apr 26, 2011 47.67 48.35 47.60 48.19 2,061,285 +0.79(+1.66%)
Apr 25, 2011 47.42 47.52 47.15 47.41 887,645 -0.21(-0.44%)
Apr 21, 2011 47.73 47.75 47.20 47.62 1,378,094 -0.07(-0.15%)
Apr 20, 2011 47.42 47.94 47.02 47.69 2,379,495 +0.93(+2.00%)
Apr 19, 2011 46.57 46.90 46.47 46.75 1,985,835 +0.15(+0.33%)
Apr 18, 2011 46.81 46.87 46.17 46.60 2,758,474 -0.67(-1.42%)
Apr 15, 2011 47.40 47.71 47.01 47.27 1,946,668 +0.00(+0.00%)
Apr 14, 2011 47.11 47.30 46.62 47.27 3,465,500 -0.19(-0.39%)
Apr 13, 2011 48.56 48.59 47.27 47.45 3,893,603 -1.01(-2.08%)
Apr 12, 2011 48.26 48.73 48.19 48.46 2,620,362 -0.08(-0.17%)
Apr 11, 2011 48.26 48.88 48.20 48.55 2,241,724 +0.44(+0.91%)
Apr 08, 2011 48.39 48.43 47.96 48.11 2,756,820 -0.12(-0.26%)
Apr 07, 2011 47.91 48.41 47.79 48.23 3,411,924 +0.14(+0.29%)
Apr 06, 2011 48.22 48.22 47.55 48.09 4,572,796 +0.12(+0.24%)
Apr 05, 2011 48.25 48.54 47.86 47.98 1,954,415 -0.29(-0.59%)
Apr 04, 2011 48.70 48.75 47.46 48.26 2,849,355 -0.30(-0.62%)
Apr 01, 2011 48.44 49.01 48.33 48.56 2,742,850 +0.20(+0.41%)
Mar 31, 2011 48.26 48.93 47.99 48.36 4,994,247 +0.57(+1.19%)
Mar 30, 2011 47.79 47.79 47.79 47.79 3,855,372 +0.26(+0.56%)
Mar 29, 2011 47.35 47.68 46.97 47.53 2,277,219 +0.21(+0.44%)
Mar 28, 2011 47.78 47.89 47.31 47.32 2,429,290 -0.36(-0.75%)
Mar 25, 2011 47.45 47.70 46.93 47.68 2,364,559 +0.26(+0.54%)
Mar 24, 2011 47.37 47.56 47.01 47.42 1,820,392 +0.20(+0.41%)
Mar 23, 2011 47.10 47.36 46.80 47.22 4,195,068 -0.15(-0.31%)
Mar 22, 2011 47.44 47.72 47.26 47.37 3,085,807 -0.17(-0.35%)
Mar 21, 2011 47.55 47.58 47.22 47.54 2,982,639 +0.88(+1.90%)
Mar 18, 2011 46.94 47.03 45.98 46.65 4,356,980 +0.34(+0.74%)
Mar 17, 2011 46.11 46.78 45.95 46.31 5,998,664 +1.05(+2.32%)
Mar 16, 2011 45.99 45.99 45.01 45.26 3,655,316 -0.82(-1.78%)
Mar 15, 2011 45.75 46.41 45.72 46.08 3,753,923 -0.13(-0.29%)
Mar 14, 2011 45.73 46.24 45.54 46.21 2,799,489 +0.15(+0.33%)
Mar 11, 2011 46.20 46.52 45.79 46.06 2,023,356 -0.15(-0.32%)
Mar 10, 2011 46.81 47.03 46.18 46.21 2,603,191 -0.69(-1.47%)
Mar 09, 2011 46.53 46.99 46.20 46.90 1,470,794 +0.29(+0.61%)
Mar 08, 2011 45.78 46.81 45.78 46.61 2,440,573 +0.77(+1.67%)
Mar 07, 2011 46.53 46.86 45.57 45.84 1,948,312 -0.63(-1.35%)
Mar 04, 2011 47.06 47.17 45.88 46.47 1,816,731 -0.57(-1.21%)
Mar 03, 2011 46.60 47.31 46.57 47.04 2,435,779 +0.75(+1.61%)
Mar 02, 2011 45.87 46.47 45.81 46.30 2,187,093 +0.40(+0.88%)
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.