Northrop Grumman (NY: NOC )

480.08 +2.72 (+0.57%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 244.93 245.87 243.40 245.37 764,949 +1.08(+0.44%)
Aug 30, 2017 244.10 244.47 243.19 244.28 337,860 +0.26(+0.11%)
Aug 29, 2017 243.11 244.75 242.12 244.02 525,104 +2.54(+1.05%)
Aug 28, 2017 243.38 243.97 240.83 241.48 546,490 -1.29(-0.53%)
Aug 25, 2017 243.37 243.89 242.07 242.77 683,545 +0.71(+0.29%)
Aug 24, 2017 243.27 243.95 241.84 242.06 436,659 -1.11(-0.46%)
Aug 23, 2017 244.02 244.81 242.92 243.17 460,924 -1.84(-0.75%)
Aug 22, 2017 241.58 245.61 241.19 245.01 682,777 +4.60(+1.91%)
Aug 21, 2017 240.42 240.72 237.40 240.41 576,378 +0.08(+0.03%)
Aug 18, 2017 241.56 241.73 239.93 240.33 613,752 -0.47(-0.19%)
Aug 17, 2017 242.51 243.20 240.68 240.80 647,780 -1.67(-0.69%)
Aug 16, 2017 243.70 243.70 241.65 242.47 1,036,960 -1.03(-0.42%)
Aug 15, 2017 243.60 243.81 242.49 243.50 508,188 -0.23(-0.10%)
Aug 14, 2017 242.69 244.17 241.79 243.73 765,483 +1.90(+0.79%)
Aug 11, 2017 243.47 244.96 241.67 241.83 781,011 -1.14(-0.47%)
Aug 10, 2017 246.07 246.62 242.68 242.97 963,564 -2.29(-0.93%)
Aug 09, 2017 243.24 245.89 242.63 245.26 1,090,028 +2.95(+1.22%)
Aug 08, 2017 241.88 242.66 241.65 242.31 686,176 +0.22(+0.09%)
Aug 07, 2017 242.04 242.23 241.16 242.10 776,531 +0.31(+0.13%)
Aug 04, 2017 241.49 241.79 240.19 241.79 727,153 +0.41(+0.17%)
Aug 03, 2017 239.78 241.49 238.09 241.38 1,091,367 +1.75(+0.73%)
Aug 02, 2017 237.56 239.66 237.21 239.63 841,553 +1.97(+0.83%)
Aug 01, 2017 236.48 237.73 236.22 237.66 749,925 +1.36(+0.57%)
Jul 31, 2017 237.89 238.88 236.25 236.31 714,222 -0.87(-0.37%)
Jul 28, 2017 234.51 237.34 233.69 237.18 654,981 +3.00(+1.28%)
Jul 27, 2017 237.30 237.34 232.60 234.18 1,464,881 -2.78(-1.17%)
Jul 26, 2017 237.29 238.31 232.95 236.96 909,127 -0.17(-0.07%)
Jul 25, 2017 239.29 239.61 236.78 237.13 788,584 -1.10(-0.46%)
Jul 24, 2017 238.44 239.18 238.05 238.23 591,200 -0.03(-0.01%)
Jul 21, 2017 236.75 238.25 235.42 238.25 641,015 +0.48(+0.20%)
Jul 20, 2017 237.91 238.49 236.57 237.78 578,015 -0.13(-0.06%)
Jul 19, 2017 237.47 238.27 237.15 237.91 432,718 +0.61(+0.26%)
Jul 18, 2017 238.02 239.55 236.76 237.30 525,091 -0.51(-0.22%)
Jul 17, 2017 237.84 239.13 236.42 237.81 678,788 -0.02(-0.01%)
Jul 14, 2017 237.04 238.44 236.81 237.83 642,340 +0.87(+0.37%)
Jul 13, 2017 237.42 238.25 236.44 236.96 530,656 -0.09(-0.04%)
Jul 12, 2017 236.75 238.08 236.19 237.05 594,907 +1.19(+0.50%)
Jul 11, 2017 235.30 236.19 233.62 235.87 583,675 +0.77(+0.33%)
Jul 10, 2017 234.94 236.68 233.99 235.09 565,645 -0.19(-0.08%)
Jul 07, 2017 233.28 236.85 232.89 235.28 715,695 +2.74(+1.18%)
Jul 06, 2017 233.55 234.72 231.37 232.54 601,401 -1.20(-0.52%)
Jul 05, 2017 231.52 234.47 231.50 233.75 493,277 +2.32(+1.00%)
Jul 03, 2017 231.28 232.96 230.49 231.43 304,016 +0.89(+0.39%)
Jun 30, 2017 229.70 231.49 229.51 230.54 647,414 +1.64(+0.72%)
Jun 29, 2017 231.56 231.56 227.05 228.90 717,014 -2.41(-1.04%)
Jun 28, 2017 230.49 231.98 230.02 231.30 450,844 +2.00(+0.87%)
Jun 27, 2017 229.44 231.10 229.16 229.30 608,391 -0.56(-0.24%)
Jun 26, 2017 231.55 233.41 229.60 229.86 936,841 -1.30(-0.56%)
Jun 23, 2017 230.58 232.18 230.58 231.16 756,110 +0.46(+0.20%)
Jun 22, 2017 233.38 233.67 230.67 230.70 706,330 -3.05(-1.31%)
Jun 21, 2017 233.68 234.75 232.60 233.76 641,800 +0.12(+0.05%)
Jun 20, 2017 234.39 235.82 233.59 233.64 546,934 -1.00(-0.42%)
Jun 19, 2017 233.57 235.37 232.69 234.64 673,580 +2.41(+1.04%)
Jun 16, 2017 232.91 233.25 231.95 232.23 819,008 -0.04(-0.02%)
Jun 15, 2017 231.77 233.07 229.93 232.27 800,832 -0.92(-0.39%)
Jun 14, 2017 231.71 235.68 231.70 233.19 883,051 +1.86(+0.80%)
Jun 13, 2017 229.71 232.00 228.80 231.33 635,771 +1.44(+0.63%)
Jun 12, 2017 230.41 230.41 227.81 229.89 805,188 -0.63(-0.27%)
Jun 09, 2017 229.77 230.91 229.00 230.52 694,411 +0.49(+0.21%)
Jun 08, 2017 230.93 228.28 230.03 793,984 +1.32(+0.58%)
Jun 07, 2017 228.14 229.07 227.30 228.71 789,289 +1.33(+0.58%)
Jun 06, 2017 228.89 230.40 227.28 227.38 753,154 -2.17(-0.95%)
Jun 05, 2017 232.15 232.19 229.54 229.55 567,274 -2.61(-1.13%)
Jun 02, 2017 231.52 232.80 231.00 232.17 766,132 +0.82(+0.35%)
Jun 01, 2017 231.46 232.11 230.07 231.35 935,566 -0.55(-0.24%)
May 31, 2017 229.95 231.90 228.69 231.90 1,717,353 +2.69(+1.17%)
May 30, 2017 229.82 230.20 228.08 229.20 653,438 -0.70(-0.30%)
May 26, 2017 229.48 230.74 229.28 229.90 618,033 +0.42(+0.18%)
May 25, 2017 227.32 229.75 226.78 229.48 1,091,603 +2.81(+1.24%)
May 24, 2017 224.77 226.85 224.54 226.67 866,418 +2.44(+1.09%)
May 23, 2017 223.65 224.95 222.38 224.23 895,800 +1.07(+0.48%)
May 22, 2017 226.26 227.23 223.12 223.16 1,187,784 -0.38(-0.17%)
May 19, 2017 221.88 223.98 221.50 223.54 801,369 +2.68(+1.22%)
May 18, 2017 220.00 222.75 217.74 220.86 1,155,398 +0.50(+0.23%)
May 17, 2017 221.31 222.52 219.66 220.36 1,151,654 -0.95(-0.43%)
May 16, 2017 221.96 223.09 220.96 221.31 613,755 -0.78(-0.35%)
May 15, 2017 221.06 222.30 220.91 222.08 753,777 +0.72(+0.32%)
May 12, 2017 221.11 222.00 220.52 221.37 585,211 -0.06(-0.03%)
May 11, 2017 221.04 221.90 220.26 221.43 702,747 -0.53(-0.24%)
May 10, 2017 223.60 224.55 220.88 221.96 872,129 -1.23(-0.55%)
May 09, 2017 222.84 223.34 222.44 223.19 818,839 +0.31(+0.14%)
May 08, 2017 222.49 223.03 221.89 222.88 692,493 +0.21(+0.09%)
May 05, 2017 220.33 222.79 219.62 222.67 804,108 +2.83(+1.29%)
May 04, 2017 219.58 220.09 217.95 219.85 998,781 +0.22(+0.10%)
May 03, 2017 219.09 219.93 218.24 219.63 686,537 +0.16(+0.07%)
May 02, 2017 218.69 219.78 217.83 219.47 986,623 +0.89(+0.41%)
May 01, 2017 220.34 220.54 218.57 218.59 870,722 -1.45(-0.66%)
Apr 28, 2017 222.66 223.07 219.71 220.03 957,269 -2.18(-0.98%)
Apr 27, 2017 222.72 223.49 221.33 222.22 1,129,748 +0.30(+0.14%)
Apr 26, 2017 223.47 223.47 217.43 221.91 1,960,120 -0.06(-0.03%)
Apr 25, 2017 221.98 223.31 221.31 221.98 1,720,415 -0.90(-0.41%)
Apr 24, 2017 222.74 223.43 221.48 222.88 1,184,837 +2.51(+1.14%)
Apr 21, 2017 219.28 221.35 219.07 220.37 897,607 +1.32(+0.60%)
Apr 20, 2017 218.16 220.02 217.84 219.04 740,786 +0.99(+0.46%)
Apr 19, 2017 217.88 218.67 216.99 218.05 776,607 +0.50(+0.23%)
Apr 18, 2017 217.06 218.98 216.87 217.55 999,624 +0.07(+0.03%)
Apr 17, 2017 214.99 217.64 214.94 217.48 838,938 +2.59(+1.21%)
Apr 13, 2017 213.84 216.30 213.84 214.88 826,157 +0.75(+0.35%)
Apr 12, 2017 215.55 215.55 213.84 214.13 626,018 -1.51(-0.70%)
Apr 11, 2017 214.00 215.73 213.11 215.64 759,413 +1.53(+0.71%)
Apr 10, 2017 213.49 215.10 212.91 214.11 796,811 +0.47(+0.22%)
Apr 07, 2017 214.45 214.81 212.37 213.64 807,822 +1.91(+0.90%)
Apr 06, 2017 211.12 212.48 210.37 211.72 786,944 +0.51(+0.24%)
Apr 05, 2017 212.91 214.53 211.00 211.21 1,071,051 -1.38(-0.65%)
Apr 04, 2017 212.01 212.98 211.51 212.59 784,630 -0.15(-0.07%)
Apr 03, 2017 212.54 213.41 211.84 212.74 750,574 -0.03(-0.01%)
Mar 31, 2017 213.56 213.75 212.64 212.77 1,078,570 -1.09(-0.51%)
Mar 30, 2017 211.38 214.00 210.72 213.86 953,653 +2.27(+1.07%)
Mar 29, 2017 211.72 211.95 210.29 211.59 685,411 -0.60(-0.28%)
Mar 28, 2017 210.33 212.90 209.65 212.19 819,381 +1.22(+0.58%)
Mar 27, 2017 210.93 211.46 208.62 210.97 1,083,237 -0.94(-0.44%)
Mar 24, 2017 214.03 214.55 211.65 211.91 841,914 -2.34(-1.09%)
Mar 23, 2017 215.60 215.94 213.92 214.25 667,531 -1.47(-0.68%)
Mar 22, 2017 214.46 216.49 213.90 215.72 757,286 +1.27(+0.59%)
Mar 21, 2017 218.01 218.01 214.12 214.45 900,612 -2.93(-1.35%)
Mar 20, 2017 218.97 219.59 217.11 217.38 589,060 -1.13(-0.52%)
Mar 17, 2017 215.71 218.91 215.32 218.50 1,369,282 +3.55(+1.65%)
Mar 16, 2017 218.28 218.40 214.45 214.95 1,209,130 -3.19(-1.46%)
Mar 15, 2017 218.10 218.68 217.50 218.14 845,338 +0.06(+0.03%)
Mar 14, 2017 217.85 218.61 217.16 218.07 514,993 -0.58(-0.27%)
Mar 13, 2017 217.87 218.93 217.17 218.66 839,008 +0.74(+0.34%)
Mar 10, 2017 218.78 219.02 216.89 217.91 769,738 -0.47(-0.22%)
Mar 09, 2017 218.35 218.94 217.85 218.39 683,381 +0.49(+0.23%)
Mar 08, 2017 218.28 219.25 217.44 217.90 755,199 -0.19(-0.09%)
Mar 07, 2017 216.95 218.21 216.55 218.08 1,025,263 +0.77(+0.35%)
Mar 06, 2017 216.88 217.98 216.47 217.31 1,043,202 -0.01(-0.00%)
Mar 03, 2017 217.39 218.07 216.58 217.32 968,139 -0.12(-0.06%)
Mar 02, 2017 219.18 219.53 217.02 217.45 1,310,640 -1.75(-0.80%)
Mar 01, 2017 220.93 221.83 219.16 219.20 2,130,633 -1.03(-0.47%)
Feb 28, 2017 220.60 221.31 218.84 220.24 1,756,012 -1.35(-0.61%)
Feb 27, 2017 218.90 222.32 218.47 221.58 1,169,215 +3.16(+1.45%)
Feb 24, 2017 217.12 218.63 216.18 218.42 914,480 +1.06(+0.49%)
Feb 23, 2017 215.99 217.47 215.41 217.36 813,269 +0.78(+0.36%)
Feb 22, 2017 216.90 217.06 215.71 216.57 1,065,900 -1.02(-0.47%)
Feb 21, 2017 215.94 218.22 215.43 217.59 929,966 +0.48(+0.22%)
Feb 17, 2017 217.11 217.11 217.11 0 +0.05(+0.02%)
Feb 16, 2017 215.34 217.20 214.64 217.06 1,067,009 +1.73(+0.80%)
Feb 15, 2017 213.15 215.69 212.98 215.33 829,919 +1.76(+0.82%)
Feb 14, 2017 213.03 214.21 212.52 213.58 887,424 +0.48(+0.23%)
Feb 13, 2017 211.29 213.78 210.81 213.10 1,154,998 +2.52(+1.20%)
Feb 10, 2017 209.09 210.85 208.63 210.57 1,065,484 +1.26(+0.60%)
Feb 09, 2017 207.16 209.80 206.77 209.32 1,227,832 +2.16(+1.04%)
Feb 08, 2017 207.60 208.04 207.02 207.16 1,090,831 -0.50(-0.24%)
Feb 07, 2017 207.08 208.45 206.88 207.66 916,577 +0.14(+0.07%)
Feb 06, 2017 206.39 208.06 206.26 207.52 1,231,484 +1.30(+0.63%)
Feb 03, 2017 205.06 207.62 204.57 206.22 1,456,401 +1.35(+0.66%)
Feb 02, 2017 203.58 205.13 203.15 204.87 1,027,972 +0.92(+0.45%)
Feb 01, 2017 203.86 205.14 202.98 203.95 1,288,838 -0.23(-0.11%)
Jan 31, 2017 203.12 204.75 201.44 204.18 1,678,201 -0.36(-0.17%)
Jan 30, 2017 205.09 206.64 203.08 204.54 1,425,596 -0.31(-0.15%)
Jan 27, 2017 202.36 209.09 202.36 204.85 2,186,096 +2.56(+1.26%)
Jan 26, 2017 204.30 205.75 199.55 202.29 2,803,841 -3.46(-1.68%)
Jan 25, 2017 207.85 207.89 205.01 205.75 1,203,854 -1.56(-0.75%)
Jan 24, 2017 204.47 207.63 202.77 207.31 1,160,366 +0.80(+0.39%)
Jan 23, 2017 207.68 207.98 205.12 206.51 874,232 -0.37(-0.18%)
Jan 20, 2017 207.78 207.82 205.68 206.88 969,935 -0.25(-0.12%)
Jan 19, 2017 206.13 208.38 205.09 207.13 1,085,222 +1.92(+0.93%)
Jan 18, 2017 203.63 205.97 203.22 205.22 968,874 +1.57(+0.77%)
Jan 17, 2017 205.70 205.70 202.71 203.65 1,098,851 -1.51(-0.73%)
Jan 13, 2017 205.16 205.16 205.16 0 +0.91(+0.45%)
Jan 12, 2017 206.23 206.60 203.10 204.25 1,300,441 -2.14(-1.04%)
Jan 11, 2017 208.39 209.32 205.13 206.38 1,281,606 -1.39(-0.67%)
Jan 10, 2017 209.87 210.16 207.41 207.78 1,527,119 -2.41(-1.14%)
Jan 09, 2017 211.10 212.06 210.07 210.18 789,452 -0.82(-0.39%)
Jan 06, 2017 210.26 211.69 210.15 211.00 694,664 +0.66(+0.31%)
Jan 05, 2017 209.65 211.62 208.88 210.34 999,851 +0.66(+0.31%)
Jan 04, 2017 209.67 211.23 209.31 209.68 745,083 +0.32(+0.15%)
Jan 03, 2017 208.66 209.67 207.80 209.36 1,322,792 +2.06(+0.99%)
Dec 30, 2016 207.30 207.30 207.30 0 -0.05(-0.02%)
Dec 29, 2016 206.99 208.41 206.88 207.35 604,211 +0.61(+0.29%)
Dec 28, 2016 207.89 208.28 206.39 206.74 561,058 -1.15(-0.55%)
Dec 27, 2016 208.54 208.88 207.08 207.89 537,894 +0.22(+0.11%)
Dec 23, 2016 207.67 207.67 207.67 0 -0.65(-0.31%)
Dec 22, 2016 208.22 209.00 207.24 208.32 1,000,509 +0.51(+0.24%)
Dec 21, 2016 209.95 210.07 207.76 207.81 1,031,266 -1.77(-0.85%)
Dec 20, 2016 208.54 209.76 208.17 209.59 954,611 +1.43(+0.69%)
Dec 19, 2016 207.42 208.64 205.57 208.16 1,245,600 +1.64(+0.79%)
Dec 16, 2016 206.85 208.63 205.92 206.52 1,798,438 -0.26(-0.12%)
Dec 15, 2016 207.69 209.28 206.64 206.78 1,170,589 -0.10(-0.05%)
Dec 14, 2016 206.79 210.20 206.46 206.88 1,547,992 +0.48(+0.23%)
Dec 13, 2016 206.79 208.78 205.42 206.39 1,649,651 -0.45(-0.22%)
Dec 12, 2016 208.25 208.25 196.73 206.85 3,278,060 -5.67(-2.67%)
Dec 09, 2016 211.35 213.87 211.04 212.52 1,885,885 +0.63(+0.30%)
Dec 08, 2016 220.28 220.37 211.02 211.88 3,195,015 -8.40(-3.81%)
Dec 07, 2016 220.50 220.86 218.85 220.28 1,513,555 -0.62(-0.28%)
Dec 06, 2016 219.92 221.16 218.50 220.91 1,479,166 +0.31(+0.14%)
Dec 05, 2016 224.51 224.63 220.26 220.59 1,369,828 -3.01(-1.35%)
Dec 02, 2016 222.49 223.63 221.49 223.61 677,513 +1.60(+0.72%)
Dec 01, 2016 221.81 223.03 220.89 222.00 951,786 +0.28(+0.13%)
Nov 30, 2016 223.95 224.39 221.72 221.72 1,438,101 -1.91(-0.85%)
Nov 29, 2016 220.95 225.40 220.75 223.62 1,170,717 +2.52(+1.14%)
Nov 28, 2016 219.25 222.78 217.92 221.10 1,001,264 +0.34(+0.15%)
Nov 25, 2016 220.11 221.21 219.84 220.77 590,265 +0.88(+0.40%)
Nov 23, 2016 219.89 219.89 219.89 0 -0.43(-0.19%)
Nov 22, 2016 219.69 220.76 219.48 220.31 1,150,443 +1.58(+0.72%)
Nov 21, 2016 218.62 219.40 217.65 218.73 1,101,421 +0.74(+0.34%)
Nov 18, 2016 217.14 218.49 216.71 218.00 1,094,169 +0.71(+0.33%)
Nov 17, 2016 218.29 218.86 216.56 217.28 950,222 -0.65(-0.30%)
Nov 16, 2016 220.02 220.69 217.09 217.93 1,425,104 -1.83(-0.83%)
Nov 15, 2016 223.17 223.70 218.57 219.76 2,070,714 -3.26(-1.46%)
Nov 14, 2016 220.75 224.77 220.40 223.02 1,967,503 +3.21(+1.46%)
Nov 11, 2016 217.94 220.25 216.43 219.81 1,510,378 +2.07(+0.95%)
Nov 10, 2016 221.23 221.91 215.52 217.74 2,466,483 +2.55(+1.18%)
Nov 09, 2016 217.38 222.01 217.38 215.19 3,199,111 +11.04(+5.41%)
Nov 08, 2016 204.42 205.26 203.45 204.15 1,111,853 -0.17(-0.08%)
Nov 07, 2016 202.35 204.42 202.03 204.32 1,230,901 +4.29(+2.14%)
Nov 04, 2016 200.43 201.72 199.74 200.03 1,324,228 -0.28(-0.14%)
Nov 03, 2016 203.38 203.77 199.57 200.30 1,926,563 -2.78(-1.37%)
Nov 02, 2016 202.61 204.89 202.02 203.08 1,084,138 +0.22(+0.11%)
Nov 01, 2016 203.82 204.64 201.90 202.86 1,328,227 -0.52(-0.25%)
Oct 31, 2016 203.47 204.03 202.51 203.38 1,322,363 +0.55(+0.27%)
Oct 28, 2016 200.35 204.26 200.33 202.83 1,882,640 +2.69(+1.34%)
Oct 27, 2016 202.46 202.49 198.94 200.13 1,659,837 -2.40(-1.18%)
Oct 26, 2016 201.53 203.78 198.94 202.53 2,768,468 +7.57(+3.88%)
Oct 25, 2016 192.62 195.41 192.28 194.97 1,770,440 +2.73(+1.42%)
Oct 24, 2016 192.88 193.56 192.13 192.24 679,080 +0.53(+0.28%)
Oct 21, 2016 191.77 192.13 190.58 191.71 821,450 -1.33(-0.69%)
Oct 20, 2016 193.84 194.39 192.19 193.04 707,786 -0.71(-0.37%)
Oct 19, 2016 194.79 194.93 193.10 193.75 820,986 -1.14(-0.58%)
Oct 18, 2016 195.66 195.75 194.40 194.89 553,299 +0.27(+0.14%)
Oct 17, 2016 194.36 195.71 194.36 194.62 764,575 +0.20(+0.10%)
Oct 14, 2016 194.74 195.16 193.25 194.42 1,039,771 +0.49(+0.25%)
Oct 13, 2016 191.68 194.42 191.01 193.94 1,035,750 +1.35(+0.70%)
Oct 12, 2016 190.96 193.52 190.90 192.59 1,050,554 +1.45(+0.76%)
Oct 11, 2016 192.03 192.24 190.67 191.14 768,510 -1.24(-0.65%)
Oct 10, 2016 191.71 192.60 191.47 192.38 793,053 +1.06(+0.55%)
Oct 07, 2016 189.74 191.73 188.61 191.32 1,192,364 +1.08(+0.57%)
Oct 06, 2016 189.06 191.17 188.30 190.24 1,037,485 +1.54(+0.81%)
Oct 05, 2016 190.61 190.61 188.48 188.71 637,317 -0.31(-0.16%)
Oct 04, 2016 191.33 191.48 188.45 189.02 742,939 -2.02(-1.06%)
Oct 03, 2016 189.17 191.26 189.05 191.03 810,887 +1.02(+0.54%)
Sep 30, 2016 190.25 191.06 187.03 190.01 1,148,664 +0.30(+0.16%)
Sep 29, 2016 192.92 192.92 188.54 189.71 1,109,130 -3.81(-1.97%)
Sep 28, 2016 193.98 193.98 192.44 193.52 696,622 -0.13(-0.07%)
Sep 27, 2016 192.96 194.20 192.34 193.65 603,476 +0.93(+0.48%)
Sep 26, 2016 192.35 193.27 191.86 192.72 689,684 -0.05(-0.02%)
Sep 23, 2016 191.56 193.15 190.80 192.76 880,095 +0.50(+0.26%)
Sep 22, 2016 192.67 192.89 191.65 192.27 990,248 +0.57(+0.30%)
Sep 21, 2016 188.51 191.90 188.44 191.70 846,363 +3.32(+1.76%)
Sep 20, 2016 188.46 188.96 187.70 188.38 651,337 +0.84(+0.45%)
Sep 19, 2016 187.61 188.57 187.37 187.53 821,939 +0.14(+0.08%)
Sep 16, 2016 187.45 188.20 187.03 187.39 1,277,330 -0.35(-0.18%)
Sep 15, 2016 185.29 188.45 184.87 187.74 757,692 +2.29(+1.24%)
Sep 14, 2016 184.93 185.91 184.81 185.45 1,006,070 +0.40(+0.22%)
Sep 13, 2016 185.63 186.73 184.81 185.05 933,419 -1.70(-0.91%)
Sep 12, 2016 185.05 187.31 183.56 186.74 1,055,778 +0.91(+0.49%)
Sep 09, 2016 187.55 188.01 185.78 185.83 901,858 -3.10(-1.64%)
Sep 08, 2016 188.30 189.32 187.91 188.93 670,419 -0.12(-0.06%)
Sep 07, 2016 190.06 190.08 188.38 189.04 881,633 -1.69(-0.89%)
Sep 06, 2016 189.47 190.80 189.05 190.73 740,220 +1.35(+0.71%)
Sep 02, 2016 188.60 189.38 189.38 189.38 665,798 +1.25(+0.67%)
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.