Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.31 43.37 42.60 42.81 3,309,279 -0.50(-1.15%)
Apr 27, 2006 43.23 43.49 43.05 43.31 2,859,832 -0.24(-0.54%)
Apr 26, 2006 43.32 43.77 43.30 43.55 4,109,719 -0.65(-1.46%)
Apr 25, 2006 45.46 45.47 44.19 44.19 3,481,181 -1.39(-3.05%)
Apr 24, 2006 44.95 45.67 44.89 45.58 1,841,075 +0.50(+1.11%)
Apr 21, 2006 45.34 45.34 44.47 45.08 1,682,300 -0.06(-0.13%)
Apr 20, 2006 44.40 45.38 44.40 45.14 2,967,661 +0.18(+0.40%)
Apr 19, 2006 44.70 45.07 44.49 44.96 2,246,765 +0.31(+0.70%)
Apr 18, 2006 44.06 44.73 44.09 44.65 2,235,669 +0.59(+1.34%)
Apr 17, 2006 43.22 44.12 43.22 44.06 1,253,950 +0.33(+0.76%)
Apr 13, 2006 43.51 43.83 43.43 43.72 1,419,601 +0.21(+0.49%)
Apr 12, 2006 44.09 44.15 43.43 43.51 2,592,758 -0.58(-1.31%)
Apr 11, 2006 44.48 44.49 44.01 44.09 1,817,946 -0.39(-0.88%)
Apr 10, 2006 44.33 44.54 44.05 44.48 1,347,090 +0.15(+0.35%)
Apr 07, 2006 44.58 44.73 44.20 44.33 2,144,092 +0.01(+0.01%)
Apr 06, 2006 44.36 44.49 43.96 44.32 1,395,848 -0.11(-0.24%)
Apr 05, 2006 44.18 44.55 44.04 44.43 1,540,871 +0.15(+0.35%)
Apr 04, 2006 43.51 44.41 43.45 44.27 2,523,372 +0.76(+1.74%)
Apr 03, 2006 43.86 43.97 43.49 43.52 2,287,865 -0.18(-0.41%)
Mar 31, 2006 43.74 44.20 43.64 43.70 1,970,158 +0.07(+0.16%)
Mar 30, 2006 43.82 43.90 43.46 43.63 2,096,897 -0.31(-0.71%)
Mar 29, 2006 43.47 44.06 43.26 43.94 2,006,414 +0.47(+1.07%)
Mar 28, 2006 43.74 43.91 43.36 43.47 2,285,677 -0.37(-0.85%)
Mar 27, 2006 43.99 43.99 43.65 43.85 3,287,556 -0.10(-0.22%)
Mar 24, 2006 44.28 44.55 43.90 43.94 2,825,139 -0.28(-0.64%)
Mar 23, 2006 44.54 44.54 44.09 44.22 2,029,074 -0.45(-1.02%)
Mar 22, 2006 44.34 44.72 44.28 44.68 1,635,261 +0.26(+0.58%)
Mar 21, 2006 44.38 44.79 44.36 44.42 2,442,109 -0.01(-0.03%)
Mar 20, 2006 44.68 44.76 44.22 44.43 2,514,151 -0.25(-0.56%)
Mar 17, 2006 44.41 44.82 44.27 44.68 2,909,996 +0.44(+0.98%)
Mar 16, 2006 43.94 44.38 43.70 44.25 1,649,951 +0.31(+0.70%)
Mar 15, 2006 43.46 44.02 43.28 43.94 2,816,856 +0.49(+1.12%)
Mar 14, 2006 43.10 43.47 42.91 43.46 1,815,602 +0.40(+0.92%)
Mar 13, 2006 42.98 43.30 42.78 43.06 2,437,420 +0.22(+0.51%)
Mar 10, 2006 41.98 42.99 41.98 42.84 4,436,178 +0.86(+2.06%)
Mar 09, 2006 41.71 42.39 41.59 41.98 2,695,274 +0.19(+0.44%)
Mar 08, 2006 41.47 41.85 41.38 41.79 2,806,542 +0.19(+0.45%)
Mar 07, 2006 41.54 41.88 41.24 41.61 2,146,124 +0.08(+0.20%)
Mar 06, 2006 42.23 42.23 41.39 41.52 1,168,624 -0.58(-1.37%)
Mar 03, 2006 41.75 42.39 41.70 42.10 2,152,687 +0.31(+0.75%)
Mar 02, 2006 41.21 42.05 41.15 41.79 2,951,565 +0.49(+1.18%)
Mar 01, 2006 40.54 41.40 40.50 41.30 3,562,600 +0.28(+0.69%)
Feb 28, 2006 41.93 41.93 40.90 41.02 4,621,676 -0.91(-2.17%)
Feb 27, 2006 42.07 42.22 41.91 41.93 2,664,801 -0.26(-0.62%)
Feb 24, 2006 41.88 42.21 41.80 42.19 2,307,400 +0.41(+0.98%)
Feb 23, 2006 41.92 42.14 41.69 41.78 2,334,904 -0.37(-0.88%)
Feb 22, 2006 41.94 42.55 41.93 42.15 2,478,365 +0.36(+0.87%)
Feb 21, 2006 41.89 42.02 41.54 41.79 2,022,198 -0.26(-0.62%)
Feb 17, 2006 41.97 42.26 41.85 42.05 2,366,784 +0.12(+0.29%)
Feb 16, 2006 41.66 41.98 41.50 41.93 2,195,351 +0.27(+0.65%)
Feb 15, 2006 41.60 41.78 41.45 41.66 2,523,372 -0.05(-0.12%)
Feb 14, 2006 40.91 41.93 40.91 41.71 3,065,958 +0.60(+1.46%)
Feb 13, 2006 40.92 41.20 40.85 41.11 1,513,679 -0.03(-0.08%)
Feb 10, 2006 40.92 41.19 40.68 41.14 1,467,265 +0.22(+0.55%)
Feb 09, 2006 40.45 40.95 40.19 40.92 2,266,924 +0.61(+1.52%)
Feb 08, 2006 40.28 40.44 40.15 40.30 1,988,130 -0.36(-0.88%)
Feb 07, 2006 40.47 40.83 40.41 40.66 2,534,467 +0.19(+0.47%)
Feb 06, 2006 40.03 40.51 39.88 40.47 2,463,206 +0.35(+0.88%)
Feb 03, 2006 39.99 40.23 39.92 40.12 1,614,164 +0.12(+0.30%)
Feb 02, 2006 40.15 40.26 39.83 39.99 2,541,812 -0.32(-0.79%)
Feb 01, 2006 39.76 40.31 39.74 40.31 2,580,100 +0.56(+1.40%)
Jan 31, 2006 39.61 40.12 39.61 39.76 3,618,234 +0.06(+0.16%)
Jan 30, 2006 39.39 39.71 38.97 39.69 3,289,119 -0.41(-1.02%)
Jan 27, 2006 40.20 40.17 39.71 40.10 2,406,947 -0.09(-0.22%)
Jan 26, 2006 39.58 40.88 39.65 40.19 2,396,476 +0.62(+1.57%)
Jan 25, 2006 39.71 39.83 39.48 39.57 2,287,553 -0.15(-0.39%)
Jan 24, 2006 39.12 39.92 39.12 39.72 2,702,150 +0.84(+2.17%)
Jan 23, 2006 38.68 38.99 38.65 38.88 1,278,485 +0.27(+0.70%)
Jan 20, 2006 38.69 38.92 38.52 38.61 2,672,614 -0.18(-0.46%)
Jan 19, 2006 38.71 38.86 38.62 38.79 2,653,549 +0.16(+0.41%)
Jan 18, 2006 38.84 38.96 38.61 38.63 2,729,655 -0.20(-0.53%)
Jan 17, 2006 38.80 38.98 38.77 38.84 2,247,546 -0.16(-0.41%)
Jan 13, 2006 38.87 39.00 38.71 39.00 3,287,713 -0.26(-0.67%)
Jan 12, 2006 40.20 40.20 39.10 39.26 1,988,130 -0.05(-0.13%)
Jan 11, 2006 39.14 39.35 38.97 39.31 2,458,830 +0.15(+0.38%)
Jan 10, 2006 39.00 39.18 38.87 39.16 2,164,252 +0.16(+0.41%)
Jan 09, 2006 38.72 39.03 38.65 39.00 1,879,988 +0.19(+0.49%)
Jan 06, 2006 38.39 39.00 38.27 38.81 2,340,217 +0.31(+0.81%)
Jan 05, 2006 38.39 38.50 38.16 38.50 2,190,350 +0.06(+0.17%)
Jan 04, 2006 38.20 38.46 38.07 38.43 2,293,804 +0.28(+0.72%)
Jan 03, 2006 37.91 38.48 37.82 38.16 3,396,480 -0.31(-0.80%)
Dec 30, 2005 38.20 38.56 38.20 38.46 1,763,719 +0.15(+0.40%)
Dec 29, 2005 38.25 38.43 38.23 38.31 1,446,481 +0.13(+0.34%)
Dec 28, 2005 38.19 38.27 37.91 38.18 1,467,422 +0.11(+0.29%)
Dec 27, 2005 38.07 38.27 38.02 38.07 1,136,119 +0.03(+0.08%)
Dec 23, 2005 38.06 38.16 37.98 38.04 699,799 +0.04(+0.10%)
Dec 22, 2005 37.99 38.07 37.75 38.00 2,150,656 +0.10(+0.25%)
Dec 21, 2005 37.75 37.97 37.69 37.91 1,326,618 +0.28(+0.75%)
Dec 20, 2005 37.53 37.83 37.43 37.63 1,971,408 +0.27(+0.72%)
Dec 19, 2005 37.75 37.75 37.31 37.36 2,133,934 -0.49(-1.29%)
Dec 16, 2005 38.08 38.37 37.82 37.84 2,743,563 -0.23(-0.60%)
Dec 15, 2005 37.97 38.27 37.79 38.07 2,650,580 +0.11(+0.29%)
Dec 14, 2005 37.79 38.12 37.65 37.97 2,555,877 +0.18(+0.47%)
Dec 13, 2005 37.38 37.83 37.38 37.79 2,774,506 +0.35(+0.92%)
Dec 12, 2005 37.40 37.56 37.12 37.44 3,060,801 -0.09(-0.24%)
Dec 09, 2005 37.18 37.66 37.16 37.53 2,970,318 +0.35(+0.95%)
Dec 08, 2005 36.47 37.20 36.47 37.18 2,649,017 +0.19(+0.50%)
Dec 07, 2005 37.11 37.16 36.81 36.99 1,799,662 -0.08(-0.21%)
Dec 06, 2005 36.83 37.20 36.80 37.07 2,579,318 +0.27(+0.73%)
Dec 05, 2005 36.81 36.92 36.44 36.80 3,100,183 +0.00(+0.00%)
Dec 02, 2005 36.93 37.02 36.77 36.80 2,145,343 -0.17(-0.45%)
Dec 01, 2005 36.79 37.10 36.79 36.97 2,215,510 +0.26(+0.70%)
Nov 30, 2005 36.73 36.90 36.67 36.71 2,817,481 +0.08(+0.21%)
Nov 29, 2005 36.47 36.78 36.44 36.63 2,301,618 +0.32(+0.88%)
Nov 28, 2005 36.36 36.47 36.23 36.31 1,837,793 -0.09(-0.25%)
Nov 25, 2005 36.22 36.45 36.14 36.40 774,498 +0.26(+0.71%)
Nov 23, 2005 36.14 36.31 35.97 36.15 1,635,730 -0.27(-0.74%)
Nov 22, 2005 36.21 36.47 36.09 36.42 2,423,668 +0.17(+0.48%)
Nov 21, 2005 35.97 36.28 35.97 36.24 1,716,055 +0.35(+0.96%)
Nov 18, 2005 36.23 36.23 35.68 35.90 3,790,137 -0.33(-0.92%)
Nov 17, 2005 36.13 36.37 35.90 36.23 2,436,327 -0.06(-0.18%)
Nov 16, 2005 36.08 36.34 35.94 36.30 2,120,339 +0.38(+1.05%)
Nov 15, 2005 35.94 36.10 35.77 35.92 1,902,335 -0.02(-0.05%)
Nov 14, 2005 35.39 36.04 35.32 35.94 2,089,865 +0.41(+1.15%)
Nov 11, 2005 35.58 35.64 35.48 35.53 1,901,866 -0.18(-0.50%)
Nov 10, 2005 35.64 35.90 35.45 35.71 1,976,409 +0.03(+0.09%)
Nov 09, 2005 35.23 35.93 35.07 35.67 2,435,233 +0.54(+1.55%)
Nov 08, 2005 35.35 35.55 35.00 35.13 2,358,502 -0.24(-0.69%)
Nov 07, 2005 35.36 35.44 35.24 35.37 1,788,879 +0.08(+0.24%)
Nov 04, 2005 35.03 35.42 35.02 35.29 2,404,603 +0.40(+1.16%)
Nov 03, 2005 34.73 35.10 34.73 34.89 2,252,703 +0.20(+0.59%)
Nov 02, 2005 34.64 34.96 34.63 34.68 3,357,411 +0.05(+0.15%)
Nov 01, 2005 34.36 35.05 34.34 34.63 2,801,541 +0.30(+0.88%)
Oct 31, 2005 34.49 34.73 34.03 34.33 3,881,089 -0.29(-0.83%)
Oct 28, 2005 33.59 34.62 33.59 34.62 3,512,592 +1.13(+3.38%)
Oct 27, 2005 33.77 33.91 33.47 33.49 2,882,335 -0.27(-0.80%)
Oct 26, 2005 33.91 34.15 33.66 33.75 4,690,437 -0.11(-0.32%)
Oct 25, 2005 34.71 34.97 33.75 33.86 4,536,350 -0.63(-1.82%)
Oct 24, 2005 33.72 34.82 33.72 34.49 2,739,969 +0.75(+2.22%)
Oct 21, 2005 34.39 34.57 33.74 33.74 4,346,632 -0.70(-2.03%)
Oct 20, 2005 35.23 35.32 34.26 34.44 2,992,040 -0.95(-2.69%)
Oct 19, 2005 34.33 35.41 34.33 35.39 3,230,829 +1.09(+3.17%)
Oct 18, 2005 34.57 34.73 34.25 34.30 2,740,125 -0.26(-0.76%)
Oct 17, 2005 34.16 34.64 33.73 34.57 3,395,386 +0.43(+1.26%)
Oct 14, 2005 33.90 34.17 33.63 34.14 1,394,285 +0.22(+0.64%)
Oct 13, 2005 33.63 34.03 33.63 33.92 2,562,440 +0.26(+0.78%)
Oct 12, 2005 33.50 33.91 33.44 33.66 2,295,367 +0.05(+0.15%)
Oct 11, 2005 34.15 34.28 33.38 33.61 2,899,526 -0.61(-1.80%)
Oct 10, 2005 34.30 34.67 34.06 34.22 2,160,189 -0.36(-1.05%)
Oct 07, 2005 34.78 34.78 34.26 34.59 2,030,793 -0.06(-0.17%)
Oct 06, 2005 34.59 34.74 34.31 34.64 1,831,542 +0.11(+0.32%)
Oct 05, 2005 34.55 34.80 34.43 34.54 2,459,299 +0.07(+0.20%)
Oct 04, 2005 34.54 34.93 34.42 34.46 1,978,910 -0.01(-0.04%)
Oct 03, 2005 34.62 34.68 34.29 34.48 2,881,241 -0.30(-0.86%)
Sep 30, 2005 34.43 34.79 34.27 34.78 2,547,751 +0.32(+0.93%)
Sep 29, 2005 34.54 34.71 34.26 34.46 2,636,202 -0.08(-0.24%)
Sep 28, 2005 34.64 34.81 34.35 34.54 2,616,355 +0.20(+0.58%)
Sep 27, 2005 34.23 34.43 33.88 34.34 2,821,232 -0.03(-0.07%)
Sep 26, 2005 34.42 34.66 34.22 34.37 2,491,179 -0.02(-0.06%)
Sep 23, 2005 34.39 34.62 34.18 34.39 2,728,404 -0.07(-0.20%)
Sep 22, 2005 34.70 34.81 34.25 34.46 2,872,021 -0.35(-0.99%)
Sep 21, 2005 35.57 35.80 34.46 34.80 2,258,486 -0.89(-2.49%)
Sep 20, 2005 35.64 35.96 35.55 35.69 1,767,313 -0.05(-0.14%)
Sep 19, 2005 36.04 36.16 35.61 35.74 3,677,306 -0.29(-0.82%)
Sep 16, 2005 35.90 36.11 35.71 36.04 3,093,775 +0.24(+0.66%)
Sep 15, 2005 35.84 35.87 35.51 35.80 2,248,171 -0.03(-0.09%)
Sep 14, 2005 35.92 36.08 35.58 35.83 3,037,204 -0.10(-0.28%)
Sep 13, 2005 36.61 36.61 35.92 35.94 2,468,832 -0.67(-1.82%)
Sep 12, 2005 36.74 36.93 36.38 36.60 2,647,610 -0.43(-1.16%)
Sep 09, 2005 36.85 37.23 36.67 37.03 1,955,937 +0.13(+0.36%)
Sep 08, 2005 36.60 36.93 36.45 36.90 2,599,009 +0.21(+0.58%)
Sep 07, 2005 36.56 36.75 36.50 36.69 1,931,246 +0.19(+0.51%)
Sep 06, 2005 36.38 36.54 36.18 36.50 3,787,949 +0.09(+0.25%)
Sep 02, 2005 35.96 36.54 35.90 36.41 5,991,426 +0.55(+1.53%)
Sep 01, 2005 35.80 36.08 35.69 35.86 1,216,913 -0.03(-0.09%)
Aug 31, 2005 35.86 35.99 35.32 35.89 1,758,249 +0.13(+0.36%)
Aug 30, 2005 35.60 35.83 35.48 35.76 1,405,693 -0.05(-0.14%)
Aug 29, 2005 35.35 35.89 35.29 35.82 1,256,138 +0.27(+0.76%)
Aug 26, 2005 35.58 35.73 35.38 35.55 1,378,189 -0.10(-0.27%)
Aug 25, 2005 35.55 35.67 35.44 35.64 1,216,600 -0.01(-0.04%)
Aug 24, 2005 36.01 36.18 35.65 35.66 1,968,908 -0.29(-0.82%)
Aug 23, 2005 36.07 36.15 35.88 35.95 1,513,679 -0.09(-0.25%)
Aug 22, 2005 35.76 36.14 35.73 36.04 1,529,463 +0.40(+1.11%)
Aug 19, 2005 35.81 35.82 35.58 35.64 1,306,458 -0.02(-0.05%)
Aug 18, 2005 35.58 35.68 35.45 35.66 1,497,895 +0.09(+0.25%)
Aug 17, 2005 35.66 35.75 35.46 35.57 1,229,415 -0.20(-0.57%)
Aug 16, 2005 35.68 35.92 35.58 35.78 1,876,550 +0.10(+0.29%)
Aug 15, 2005 35.23 35.69 35.22 35.67 2,027,042 +0.36(+1.01%)
Aug 12, 2005 35.19 35.39 35.14 35.32 1,669,954 +0.13(+0.38%)
Aug 11, 2005 35.17 35.35 35.12 35.18 1,970,158 +0.04(+0.11%)
Aug 10, 2005 35.42 35.71 35.02 35.14 2,230,825 -0.18(-0.51%)
Aug 09, 2005 35.64 35.68 35.27 35.32 3,852,022 -0.04(-0.13%)
Aug 08, 2005 35.46 35.64 35.34 35.37 1,407,568 -0.10(-0.27%)
Aug 05, 2005 35.61 35.74 35.46 35.46 1,478,830 -0.22(-0.61%)
Aug 04, 2005 35.56 35.78 35.40 35.68 1,507,272 +0.13(+0.38%)
Aug 03, 2005 35.36 35.62 35.35 35.55 2,513,058 +0.17(+0.47%)
Aug 02, 2005 35.43 35.51 35.20 35.38 3,115,341 -0.12(-0.34%)
Aug 01, 2005 35.58 35.72 35.48 35.50 2,371,629 +0.02(+0.05%)
Jul 29, 2005 35.89 36.02 35.48 35.48 2,084,552 -0.47(-1.30%)
Jul 28, 2005 36.79 36.79 35.95 35.95 2,219,261 -0.33(-0.92%)
Jul 27, 2005 36.35 36.52 36.10 36.28 2,529,154 -0.07(-0.19%)
Jul 26, 2005 36.20 36.42 36.01 36.35 2,208,946 +0.15(+0.42%)
Jul 25, 2005 35.90 36.26 35.84 36.20 1,119,085 +0.19(+0.53%)
Jul 22, 2005 36.08 36.09 35.74 36.01 1,532,901 -0.03(-0.07%)
Jul 21, 2005 35.48 36.24 35.34 36.03 3,534,783 +0.56(+1.57%)
Jul 20, 2005 34.97 35.51 34.83 35.48 2,097,522 +0.41(+1.17%)
Jul 19, 2005 35.26 35.38 34.93 35.07 1,960,625 -0.08(-0.22%)
Jul 18, 2005 35.49 35.50 35.14 35.14 1,207,067 -0.49(-1.38%)
Jul 15, 2005 35.42 35.74 35.31 35.64 1,798,568 +0.22(+0.61%)
Jul 14, 2005 35.35 35.69 35.32 35.42 1,581,190 +0.03(+0.09%)
Jul 13, 2005 35.32 35.47 35.29 35.39 1,382,564 +0.14(+0.40%)
Jul 12, 2005 35.39 35.51 35.07 35.25 1,384,752 -0.14(-0.40%)
Jul 11, 2005 35.67 35.71 35.37 35.39 2,535,405 +0.22(+0.62%)
Jul 08, 2005 35.03 35.24 34.87 35.17 1,569,782 +0.10(+0.29%)
Jul 07, 2005 34.82 35.13 34.62 35.07 1,874,987 +0.16(+0.46%)
Jul 06, 2005 35.18 35.28 34.76 34.91 1,965,470 -0.31(-0.87%)
Jul 05, 2005 35.34 35.42 35.10 35.21 1,346,152 -0.19(-0.52%)
Jul 01, 2005 35.38 35.50 35.21 35.40 1,233,478 +0.04(+0.13%)
Jun 30, 2005 35.28 35.90 35.28 35.35 2,301,618 -0.31(-0.86%)
Jun 29, 2005 35.67 35.74 35.41 35.66 948,589 +0.04(+0.11%)
Jun 28, 2005 35.19 35.72 35.06 35.62 1,674,173 +0.68(+1.96%)
Jun 27, 2005 34.93 35.03 34.59 34.94 1,958,281 -0.11(-0.31%)
Jun 24, 2005 35.32 35.39 35.00 35.05 1,859,047 -0.36(-1.01%)
Jun 23, 2005 35.83 35.91 35.41 35.41 1,079,703 -0.41(-1.14%)
Jun 22, 2005 35.75 35.96 35.69 35.82 1,608,850 +0.15(+0.41%)
Jun 21, 2005 35.88 35.95 35.57 35.67 2,078,144 -0.25(-0.69%)
Jun 20, 2005 36.09 36.17 35.90 35.92 1,853,577 -0.17(-0.48%)
Jun 17, 2005 36.25 36.36 36.03 36.09 2,135,966 +0.03(+0.07%)
Jun 16, 2005 36.08 36.14 35.91 36.06 1,496,801 -0.04(-0.12%)
Jun 15, 2005 36.06 36.23 35.92 36.11 1,491,332 +0.06(+0.16%)
Jun 14, 2005 36.29 36.29 35.98 36.05 1,897,022 -0.28(-0.76%)
Jun 13, 2005 36.23 36.62 36.16 36.33 2,078,926 +0.10(+0.28%)
Jun 10, 2005 36.03 36.29 35.93 36.22 1,728,401 +0.15(+0.41%)
Jun 09, 2005 35.44 36.19 35.30 36.08 2,354,126 +0.64(+1.81%)
Jun 08, 2005 35.53 35.63 35.33 35.44 1,078,141 -0.12(-0.32%)
Jun 07, 2005 35.70 35.96 35.48 35.55 1,502,115 -0.12(-0.32%)
Jun 06, 2005 35.57 35.72 35.50 35.67 1,298,645 +0.10(+0.27%)
Jun 03, 2005 35.60 35.82 35.43 35.57 1,271,297 -0.03(-0.07%)
Jun 02, 2005 35.45 35.66 35.26 35.60 1,383,502 +0.17(+0.49%)
Jun 01, 2005 35.66 35.66 35.24 35.42 1,614,945 -0.23(-0.65%)
May 31, 2005 35.55 35.87 35.45 35.66 1,854,046 +0.17(+0.49%)
May 27, 2005 35.38 35.57 35.29 35.48 723,396 +0.06(+0.18%)
May 26, 2005 35.35 35.51 35.21 35.42 1,335,057 +0.08(+0.22%)
May 25, 2005 35.45 35.73 35.25 35.34 1,786,066 -0.40(-1.13%)
May 24, 2005 35.50 35.82 35.34 35.74 1,825,604 +0.26(+0.72%)
May 23, 2005 35.17 35.64 35.15 35.49 2,348,969 +0.12(+0.33%)
May 20, 2005 34.94 35.43 34.90 35.37 2,561,659 +0.48(+1.38%)
May 19, 2005 34.75 34.91 34.52 34.89 1,754,811 +0.09(+0.26%)
May 18, 2005 34.77 34.95 34.62 34.80 1,631,667 +0.04(+0.11%)
May 17, 2005 34.43 34.79 34.18 34.77 2,239,889 +0.30(+0.87%)
May 16, 2005 34.44 34.68 34.35 34.46 2,242,546 +0.07(+0.20%)
May 13, 2005 34.96 34.99 34.09 34.39 2,323,340 -0.47(-1.36%)
May 12, 2005 35.18 35.25 34.76 34.87 2,596,977 -0.26(-0.75%)
May 11, 2005 35.16 35.29 34.94 35.13 2,765,129 -0.11(-0.31%)
May 10, 2005 35.50 35.63 35.10 35.24 1,593,223 -0.52(-1.45%)
May 09, 2005 35.64 35.82 35.50 35.76 1,804,194 +0.15(+0.41%)
May 06, 2005 35.55 35.83 35.55 35.61 1,621,978 +0.33(+0.94%)
May 05, 2005 35.35 35.57 35.13 35.28 1,661,671 -0.24(-0.67%)
May 04, 2005 35.31 35.67 35.20 35.51 3,588,229 +0.29(+0.84%)
May 03, 2005 35.32 35.64 35.16 35.22 2,181,598 -0.17(-0.47%)
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.