Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.77 47.95 47.10 47.12 3,128,639 -0.65(-1.35%)
Apr 27, 2007 47.00 47.92 46.99 47.77 2,253,797 +0.61(+1.30%)
Apr 26, 2007 47.74 47.86 47.15 47.15 3,011,106 -0.61(-1.29%)
Apr 25, 2007 47.46 48.09 47.36 47.77 2,996,104 +0.31(+0.65%)
Apr 24, 2007 48.66 48.66 47.38 47.46 3,746,380 -1.57(-3.20%)
Apr 23, 2007 48.59 49.21 48.52 49.03 1,916,243 +0.33(+0.68%)
Apr 20, 2007 48.88 49.10 48.68 48.70 2,707,301 +0.11(+0.22%)
Apr 19, 2007 49.02 49.02 48.00 48.59 1,992,631 +0.10(+0.20%)
Apr 18, 2007 47.90 48.56 47.80 48.49 1,635,511 +0.45(+0.95%)
Apr 17, 2007 47.78 48.06 47.60 48.04 1,700,428 +0.40(+0.83%)
Apr 16, 2007 47.88 48.11 47.53 47.64 2,039,701 -0.19(-0.40%)
Apr 13, 2007 47.99 48.02 47.65 47.83 1,335,526 -0.21(-0.44%)
Apr 12, 2007 47.29 48.10 47.24 48.04 1,811,227 +0.70(+1.49%)
Apr 11, 2007 48.20 48.26 47.22 47.34 2,804,385 -1.04(-2.14%)
Apr 10, 2007 48.49 48.61 48.32 48.38 1,270,984 -0.08(-0.17%)
Apr 09, 2007 48.13 48.66 48.13 48.46 1,712,766 +0.44(+0.91%)
Apr 05, 2007 48.31 48.31 47.92 48.02 1,438,980 -0.26(-0.53%)
Apr 04, 2007 48.40 48.54 48.23 48.28 1,499,614 -0.15(-0.32%)
Apr 03, 2007 48.20 48.59 48.08 48.43 1,676,986 +0.51(+1.07%)
Apr 02, 2007 47.67 47.97 47.51 47.92 2,585,100 +0.43(+0.90%)
Mar 30, 2007 48.02 48.22 47.42 47.49 2,350,063 -0.37(-0.78%)
Mar 29, 2007 47.77 48.01 47.59 47.86 2,200,101 +0.43(+0.90%)
Mar 28, 2007 47.67 47.77 47.34 47.44 1,377,876 -0.45(-0.95%)
Mar 27, 2007 47.96 48.04 47.76 47.89 1,841,388 -0.29(-0.61%)
Mar 26, 2007 48.31 48.42 47.86 48.18 2,368,905 -0.27(-0.55%)
Mar 23, 2007 47.51 48.52 47.51 48.45 3,216,451 +1.02(+2.15%)
Mar 22, 2007 47.93 48.00 47.23 47.44 2,395,734 -0.56(-1.17%)
Mar 21, 2007 47.33 48.01 47.31 48.00 3,021,842 +0.67(+1.42%)
Mar 20, 2007 47.17 47.49 47.04 47.33 2,088,568 +0.02(+0.04%)
Mar 19, 2007 46.58 47.35 46.58 47.31 2,155,813 +0.87(+1.87%)
Mar 16, 2007 46.90 47.06 46.40 46.44 4,093,623 -0.32(-0.68%)
Mar 15, 2007 46.59 46.87 46.47 46.76 2,242,233 +0.18(+0.38%)
Mar 14, 2007 46.55 46.89 45.95 46.58 3,250,675 +0.03(+0.07%)
Mar 13, 2007 47.24 47.22 46.33 46.55 3,176,326 -0.69(-1.46%)
Mar 12, 2007 46.70 47.45 46.62 47.24 2,022,646 +0.49(+1.05%)
Mar 09, 2007 46.84 47.03 46.60 46.74 1,591,973 +0.12(+0.25%)
Mar 08, 2007 46.39 46.90 46.23 46.63 2,887,961 +0.49(+1.05%)
Mar 07, 2007 46.25 46.35 46.02 46.14 1,807,007 +0.01(+0.03%)
Mar 06, 2007 46.00 46.33 45.91 46.13 3,924,689 +0.29(+0.64%)
Mar 05, 2007 45.63 46.28 45.63 45.84 3,439,145 -0.12(-0.25%)
Mar 02, 2007 46.22 46.47 45.82 45.95 2,408,353 -0.27(-0.58%)
Mar 01, 2007 45.46 46.40 45.11 46.22 3,717,111 +0.24(+0.53%)
Feb 28, 2007 46.02 46.48 45.11 45.98 3,222,859 -0.04(-0.08%)
Feb 27, 2007 46.81 47.12 45.78 46.02 3,858,116 -1.23(-2.61%)
Feb 26, 2007 47.29 47.74 46.96 47.25 2,366,328 -0.37(-0.78%)
Feb 23, 2007 47.51 47.77 47.23 47.62 2,055,016 -0.19(-0.40%)
Feb 22, 2007 48.06 48.22 47.64 47.81 1,615,258 -0.36(-0.76%)
Feb 21, 2007 48.25 48.45 48.03 48.18 1,416,945 -0.08(-0.16%)
Feb 20, 2007 48.08 48.31 47.93 48.25 2,002,507 +0.26(+0.53%)
Feb 16, 2007 47.99 48.02 47.84 48.00 3,779,510 +0.03(+0.07%)
Feb 15, 2007 47.70 47.99 47.58 47.97 4,085,809 +0.31(+0.64%)
Feb 14, 2007 47.74 47.97 47.25 47.66 3,720,927 -0.08(-0.16%)
Feb 13, 2007 47.61 47.99 47.58 47.74 2,306,832 +0.13(+0.27%)
Feb 12, 2007 47.36 47.77 47.35 47.61 3,336,280 +0.26(+0.54%)
Feb 09, 2007 47.48 47.63 47.14 47.35 2,476,489 -0.25(-0.52%)
Feb 08, 2007 47.12 47.70 47.00 47.60 3,039,548 +0.49(+1.03%)
Feb 07, 2007 46.95 47.23 46.88 47.12 1,976,409 +0.24(+0.52%)
Feb 06, 2007 46.71 46.99 46.49 46.87 2,257,861 +0.16(+0.34%)
Feb 05, 2007 46.05 46.74 45.88 46.71 2,311,307 +0.36(+0.79%)
Feb 02, 2007 45.86 46.56 45.75 46.35 2,882,648 +0.72(+1.58%)
Feb 01, 2007 45.37 45.64 45.32 45.62 3,020,795 +0.23(+0.51%)
Jan 31, 2007 45.14 45.53 45.14 45.39 1,673,079 -0.02(-0.04%)
Jan 30, 2007 45.39 45.59 45.22 45.41 1,819,665 +0.15(+0.32%)
Jan 29, 2007 45.37 45.48 45.07 45.27 2,404,759 +0.16(+0.35%)
Jan 26, 2007 45.63 45.71 45.02 45.11 2,047,983 -0.52(-1.14%)
Jan 25, 2007 44.97 45.94 44.97 45.62 1,882,332 -0.32(-0.70%)
Jan 24, 2007 45.72 46.02 45.50 45.94 2,994,384 +0.13(+0.29%)
Jan 23, 2007 44.96 45.96 44.90 45.81 3,316,623 +0.97(+2.15%)
Jan 22, 2007 44.57 44.93 44.18 44.84 3,160,661 -0.13(-0.30%)
Jan 19, 2007 44.90 45.07 44.78 44.98 2,348,813 +0.24(+0.53%)
Jan 18, 2007 44.61 44.95 44.58 44.74 2,013,446 +0.13(+0.29%)
Jan 17, 2007 44.71 44.71 44.28 44.61 1,811,539 -0.04(-0.10%)
Jan 16, 2007 44.40 44.67 44.34 44.66 1,397,567 +0.13(+0.30%)
Jan 12, 2007 44.10 44.63 44.02 44.52 1,890,927 +0.24(+0.55%)
Jan 11, 2007 43.90 44.38 43.80 44.28 1,592,442 +0.35(+0.79%)
Jan 10, 2007 43.67 43.97 43.41 43.94 1,611,507 +0.36(+0.84%)
Jan 09, 2007 43.44 43.75 43.11 43.57 1,841,075 +0.27(+0.62%)
Jan 08, 2007 42.89 43.39 42.75 43.30 2,002,976 +0.25(+0.58%)
Jan 05, 2007 42.38 43.23 42.38 43.05 2,324,902 +0.21(+0.49%)
Jan 04, 2007 43.44 43.62 42.80 42.84 2,998,916 -0.76(-1.73%)
Jan 03, 2007 43.26 43.96 43.23 43.60 1,927,964 +0.28(+0.64%)
Dec 29, 2006 43.61 43.70 43.24 43.32 1,108,302 -0.42(-0.95%)
Dec 28, 2006 43.55 43.77 43.51 43.74 746,838 +0.03(+0.06%)
Dec 27, 2006 43.72 43.76 43.54 43.71 926,241 +0.15(+0.35%)
Dec 26, 2006 43.44 43.60 43.23 43.56 631,663 +0.26(+0.61%)
Dec 22, 2006 43.72 43.72 43.16 43.30 1,216,288 -0.43(-0.98%)
Dec 21, 2006 43.83 44.01 43.49 43.72 1,980,629 +0.06(+0.13%)
Dec 20, 2006 42.87 43.78 42.87 43.67 2,273,019 +0.61(+1.43%)
Dec 19, 2006 42.75 43.18 42.75 43.05 1,787,316 +0.31(+0.73%)
Dec 18, 2006 43.04 43.16 42.67 42.74 1,523,056 -0.31(-0.71%)
Dec 15, 2006 42.35 43.19 42.35 43.05 2,696,837 +0.72(+1.69%)
Dec 14, 2006 42.37 42.73 42.32 42.33 2,812,793 -0.03(-0.06%)
Dec 13, 2006 42.66 42.81 42.26 42.35 2,872,177 -0.25(-0.59%)
Dec 12, 2006 43.13 43.26 42.55 42.60 2,598,384 -0.62(-1.44%)
Dec 11, 2006 42.57 43.37 42.56 43.23 1,325,836 +0.44(+1.02%)
Dec 08, 2006 43.19 43.33 42.72 42.79 1,193,159 -0.44(-1.01%)
Dec 07, 2006 43.26 43.44 43.08 43.23 1,883,582 -0.01(-0.03%)
Dec 06, 2006 43.63 43.74 43.14 43.24 1,566,500 -0.40(-0.91%)
Dec 05, 2006 43.53 43.79 43.43 43.63 1,313,960 +0.10(+0.24%)
Dec 04, 2006 43.17 43.67 43.15 43.53 1,643,075 +0.52(+1.20%)
Dec 01, 2006 42.96 43.40 42.67 43.01 2,738,875 +0.19(+0.43%)
Nov 30, 2006 42.85 43.03 42.43 42.83 1,808,257 +0.01(+0.01%)
Nov 29, 2006 41.96 42.91 41.96 42.82 2,837,797 +0.92(+2.18%)
Nov 28, 2006 41.50 42.01 41.36 41.91 2,538,218 +0.17(+0.41%)
Nov 27, 2006 42.30 42.38 41.65 41.73 2,746,376 -0.53(-1.26%)
Nov 24, 2006 42.23 42.51 42.15 42.27 495,547 -0.01(-0.03%)
Nov 22, 2006 42.52 42.55 42.19 42.28 1,549,310 -0.40(-0.93%)
Nov 21, 2006 42.62 42.79 42.44 42.67 2,603,384 +0.06(+0.14%)
Nov 20, 2006 42.76 42.91 42.55 42.62 2,569,473 -0.33(-0.76%)
Nov 17, 2006 43.13 43.34 42.61 42.94 3,299,902 -0.35(-0.80%)
Nov 16, 2006 43.56 43.67 43.26 43.29 2,436,170 -0.27(-0.62%)
Nov 15, 2006 42.64 43.67 42.62 43.56 4,575,575 +0.98(+2.30%)
Nov 14, 2006 42.00 42.76 41.87 42.58 3,610,264 +0.62(+1.48%)
Nov 13, 2006 41.61 42.37 41.52 41.96 3,920,939 +0.56(+1.34%)
Nov 10, 2006 41.21 41.51 41.16 41.40 2,081,739 +0.07(+0.17%)
Nov 09, 2006 41.69 42.05 41.32 41.33 2,690,586 -0.25(-0.60%)
Nov 08, 2006 42.39 42.40 41.52 41.58 5,477,438 -0.91(-2.14%)
Nov 07, 2006 42.43 42.87 41.98 42.49 3,294,589 +0.20(+0.48%)
Nov 06, 2006 42.14 42.47 42.09 42.28 2,654,330 +0.08(+0.20%)
Nov 03, 2006 42.32 42.49 42.17 42.20 2,084,864 +0.03(+0.08%)
Nov 02, 2006 42.56 42.62 42.01 42.17 4,207,860 -0.67(-1.55%)
Nov 01, 2006 42.46 43.15 42.31 42.83 3,064,865 +0.35(+0.83%)
Oct 31, 2006 42.40 42.62 42.27 42.48 2,880,460 -0.05(-0.12%)
Oct 30, 2006 42.24 42.73 42.24 42.53 2,131,122 +0.29(+0.70%)
Oct 27, 2006 42.26 42.45 42.18 42.24 4,657,932 +0.06(+0.15%)
Oct 26, 2006 42.28 42.30 41.47 42.18 3,666,679 -0.10(-0.24%)
Oct 25, 2006 43.53 43.54 42.20 42.28 5,000,643 -1.26(-2.90%)
Oct 24, 2006 43.83 44.00 43.26 43.54 3,648,239 -0.72(-1.63%)
Oct 23, 2006 44.07 44.26 43.96 44.26 2,107,837 +0.24(+0.54%)
Oct 20, 2006 44.24 44.24 43.74 44.02 1,832,949 -0.13(-0.30%)
Oct 19, 2006 44.38 44.44 44.07 44.16 1,360,373 -0.36(-0.82%)
Oct 18, 2006 44.47 44.66 44.41 44.52 2,255,829 +0.06(+0.13%)
Oct 17, 2006 44.52 44.54 44.36 44.47 2,244,890 -0.14(-0.32%)
Oct 16, 2006 44.47 44.62 44.31 44.61 1,399,442 +0.16(+0.36%)
Oct 13, 2006 44.34 44.50 44.17 44.45 1,674,955 +0.18(+0.40%)
Oct 12, 2006 43.95 44.39 43.94 44.27 3,299,277 +0.39(+0.89%)
Oct 11, 2006 43.91 44.09 43.65 43.88 2,396,789 -0.03(-0.07%)
Oct 10, 2006 43.70 43.98 43.51 43.91 3,258,177 +0.17(+0.40%)
Oct 09, 2006 43.91 43.91 43.63 43.74 1,509,928 -0.03(-0.07%)
Oct 06, 2006 44.06 44.09 43.53 43.77 2,287,553 -0.43(-0.97%)
Oct 05, 2006 44.23 44.38 44.06 44.20 1,746,841 -0.23(-0.52%)
Oct 04, 2006 43.94 44.47 43.71 44.43 1,851,389 +0.20(+0.46%)
Oct 03, 2006 44.34 44.45 44.06 44.22 1,934,996 -0.15(-0.35%)
Oct 02, 2006 43.77 44.84 43.66 44.38 2,436,483 +0.82(+1.88%)
Sep 29, 2006 43.55 43.75 43.40 43.56 1,189,408 -0.09(-0.21%)
Sep 28, 2006 43.61 43.83 43.55 43.65 1,292,081 -0.03(-0.07%)
Sep 27, 2006 43.56 43.83 43.42 43.68 1,788,254 +0.19(+0.43%)
Sep 26, 2006 43.42 43.72 43.37 43.49 1,745,904 -0.03(-0.07%)
Sep 25, 2006 43.17 43.70 43.17 43.53 1,726,213 +0.23(+0.53%)
Sep 22, 2006 43.48 43.51 43.23 43.30 887,016 -0.13(-0.31%)
Sep 21, 2006 43.62 43.69 43.28 43.43 1,246,449 -0.18(-0.41%)
Sep 20, 2006 43.64 43.83 43.53 43.61 1,435,385 +0.12(+0.28%)
Sep 19, 2006 43.45 43.69 43.38 43.49 1,764,344 -0.13(-0.29%)
Sep 18, 2006 43.79 43.94 43.44 43.62 2,108,774 -0.05(-0.12%)
Sep 15, 2006 44.02 44.28 43.63 43.67 2,621,200 -0.10(-0.22%)
Sep 14, 2006 43.32 43.94 43.30 43.76 1,591,816 +0.33(+0.77%)
Sep 13, 2006 43.51 43.51 43.12 43.43 1,503,365 -0.10(-0.23%)
Sep 12, 2006 44.09 44.10 43.21 43.53 1,826,542 -0.54(-1.23%)
Sep 11, 2006 43.68 44.14 43.58 44.08 1,174,719 +0.53(+1.22%)
Sep 08, 2006 43.61 43.74 43.44 43.55 927,335 +0.03(+0.07%)
Sep 07, 2006 43.90 43.90 43.38 43.51 944,994 -0.25(-0.57%)
Sep 06, 2006 43.67 43.95 43.60 43.76 1,936,559 +0.09(+0.21%)
Sep 05, 2006 43.17 43.87 43.17 43.67 1,788,410 +0.66(+1.53%)
Sep 01, 2006 42.75 43.21 42.55 43.01 2,036,888 +0.26(+0.61%)
Aug 31, 2006 42.77 43.03 42.67 42.75 2,119,088 +0.14(+0.33%)
Aug 30, 2006 42.52 42.89 42.35 42.61 2,448,360 +0.38(+0.91%)
Aug 29, 2006 42.09 42.28 42.00 42.23 1,329,275 +0.06(+0.14%)
Aug 28, 2006 41.93 42.28 41.92 42.17 1,659,327 +0.32(+0.76%)
Aug 25, 2006 42.01 42.05 41.73 41.85 760,902 -0.29(-0.70%)
Aug 24, 2006 42.18 42.36 42.02 42.14 1,150,809 -0.07(-0.17%)
Aug 23, 2006 42.20 42.36 42.04 42.21 1,053,449 +0.08(+0.18%)
Aug 22, 2006 42.27 42.35 42.09 42.14 1,026,882 -0.01(-0.03%)
Aug 21, 2006 42.23 42.25 42.00 42.15 918,740 -0.08(-0.20%)
Aug 18, 2006 42.39 42.45 42.09 42.23 1,256,138 -0.22(-0.53%)
Aug 17, 2006 42.36 42.60 42.25 42.46 1,562,124 +0.18(+0.42%)
Aug 16, 2006 42.30 42.43 42.01 42.28 1,728,870 +0.20(+0.49%)
Aug 15, 2006 41.91 42.21 41.79 42.07 1,333,338 +0.40(+0.95%)
Aug 14, 2006 41.50 42.06 41.50 41.68 967,810 +0.24(+0.59%)
Aug 11, 2006 41.50 41.58 41.27 41.43 1,654,170 -0.10(-0.23%)
Aug 10, 2006 41.15 41.67 40.82 41.53 1,796,693 +0.38(+0.93%)
Aug 09, 2006 41.59 41.86 41.11 41.15 1,857,015 -0.18(-0.43%)
Aug 08, 2006 41.11 41.64 41.11 41.32 2,037,669 +0.28(+0.67%)
Aug 07, 2006 41.50 41.50 41.02 41.05 2,402,102 -0.45(-1.08%)
Aug 04, 2006 41.59 41.79 41.40 41.50 2,660,269 -0.08(-0.18%)
Aug 03, 2006 41.91 41.91 41.56 41.57 3,198,480 -0.51(-1.20%)
Aug 02, 2006 42.41 42.41 42.03 42.08 2,162,689 -0.17(-0.39%)
Aug 01, 2006 42.34 42.34 41.88 42.25 2,220,042 -0.11(-0.26%)
Jul 31, 2006 41.86 42.37 41.82 42.35 2,441,952 +0.23(+0.55%)
Jul 28, 2006 42.43 42.49 41.73 42.12 1,857,171 -0.08(-0.20%)
Jul 27, 2006 42.87 43.26 42.02 42.21 2,446,172 -0.62(-1.45%)
Jul 26, 2006 42.65 43.19 42.22 42.83 1,971,721 +0.02(+0.04%)
Jul 25, 2006 42.28 42.98 42.11 42.81 2,427,888 +0.65(+1.55%)
Jul 24, 2006 41.91 42.46 41.90 42.16 1,656,671 +0.25(+0.60%)
Jul 21, 2006 41.94 42.19 41.66 41.91 1,577,595 +0.13(+0.31%)
Jul 20, 2006 42.09 42.39 41.72 41.78 1,334,900 -0.36(-0.87%)
Jul 19, 2006 40.84 42.23 40.84 42.14 2,086,114 +1.57(+3.86%)
Jul 18, 2006 40.66 40.83 40.10 40.58 1,412,100 -0.02(-0.05%)
Jul 17, 2006 40.93 40.99 40.51 40.60 1,867,642 -0.34(-0.83%)
Jul 14, 2006 40.92 40.99 40.40 40.93 1,378,657 -0.17(-0.40%)
Jul 13, 2006 41.08 41.36 40.96 41.10 1,516,648 -0.16(-0.39%)
Jul 12, 2006 41.59 41.59 41.15 41.26 1,579,940 -0.17(-0.42%)
Jul 11, 2006 40.76 41.54 40.67 41.43 1,086,267 +0.54(+1.33%)
Jul 10, 2006 40.51 40.95 40.46 40.89 1,054,387 +0.54(+1.35%)
Jul 07, 2006 40.73 40.84 40.26 40.35 1,014,224 -0.54(-1.33%)
Jul 06, 2006 40.64 41.14 40.64 40.89 1,133,618 +0.20(+0.49%)
Jul 05, 2006 41.00 41.09 40.64 40.69 1,305,052 -0.47(-1.15%)
Jul 03, 2006 41.15 41.28 40.84 41.16 709,644 +0.17(+0.42%)
Jun 30, 2006 40.99 41.77 40.80 40.99 3,332,876 +0.00(+0.00%)
Jun 29, 2006 40.19 41.04 40.12 40.99 3,567,445 +1.08(+2.71%)
Jun 28, 2006 39.95 40.31 39.65 39.91 2,981,570 +0.06(+0.16%)
Jun 27, 2006 39.84 40.19 39.60 39.85 3,015,950 +0.06(+0.16%)
Jun 26, 2006 39.87 39.94 39.62 39.78 1,574,470 -0.06(-0.16%)
Jun 23, 2006 39.87 40.19 39.74 39.85 1,514,148 -0.21(-0.53%)
Jun 22, 2006 40.06 40.22 39.87 40.06 1,537,745 -0.03(-0.08%)
Jun 21, 2006 39.81 40.32 39.74 40.09 1,711,836 +0.26(+0.64%)
Jun 20, 2006 40.08 40.23 39.74 39.83 1,446,793 -0.15(-0.37%)
Jun 19, 2006 40.31 40.50 39.86 39.98 1,762,312 -0.34(-0.84%)
Jun 16, 2006 39.67 40.32 39.65 40.32 3,920,157 -0.01(-0.02%)
Jun 15, 2006 39.67 40.51 39.36 40.33 2,508,994 +0.51(+1.27%)
Jun 14, 2006 39.88 40.09 39.54 39.82 3,040,954 -0.50(-1.24%)
Jun 13, 2006 40.28 40.58 40.15 40.32 2,167,846 +0.07(+0.17%)
Jun 12, 2006 40.95 40.96 40.19 40.25 1,539,933 -0.62(-1.52%)
Jun 09, 2006 40.88 41.16 40.81 40.87 1,850,139 +0.01(+0.03%)
Jun 08, 2006 40.53 40.97 40.07 40.86 3,361,631 +0.17(+0.41%)
Jun 07, 2006 41.07 41.50 40.67 40.69 2,780,131 -0.36(-0.87%)
Jun 06, 2006 41.63 41.82 40.84 41.05 1,687,457 -0.42(-1.02%)
Jun 05, 2006 41.75 42.00 41.43 41.47 2,118,620 -0.15(-0.37%)
Jun 02, 2006 41.40 41.75 41.23 41.63 2,537,280 +0.17(+0.40%)
Jun 01, 2006 41.40 41.76 41.27 41.46 3,402,731 +0.07(+0.17%)
May 31, 2006 41.47 41.86 41.17 41.39 2,747,783 -0.11(-0.26%)
May 30, 2006 41.50 41.68 41.31 41.50 2,195,507 -0.24(-0.58%)
May 26, 2006 41.91 42.10 41.68 41.74 1,249,105 -0.08(-0.18%)
May 25, 2006 41.91 42.17 41.73 41.82 2,123,151 -0.24(-0.56%)
May 24, 2006 42.15 42.32 41.51 42.05 3,644,020 -0.10(-0.23%)
May 23, 2006 43.16 43.20 42.09 42.15 3,158,629 -1.02(-2.36%)
May 22, 2006 42.54 43.46 42.41 43.17 2,965,317 +0.63(+1.49%)
May 19, 2006 42.23 42.77 42.07 42.53 2,324,434 +0.36(+0.86%)
May 18, 2006 41.59 42.46 41.59 42.17 1,874,205 +0.08(+0.18%)
May 17, 2006 42.49 42.62 41.93 42.09 2,022,042 -0.55(-1.29%)
May 16, 2006 42.85 42.89 42.56 42.64 1,896,553 -0.18(-0.42%)
May 15, 2006 42.55 42.87 42.50 42.82 2,589,632 +0.16(+0.38%)
May 12, 2006 43.30 43.47 42.60 42.66 2,079,863 -0.65(-1.51%)
May 11, 2006 43.53 43.78 43.24 43.31 1,716,836 -0.20(-0.47%)
May 10, 2006 43.83 43.88 43.38 43.52 1,889,208 -0.13(-0.29%)
May 09, 2006 43.89 43.89 43.57 43.65 2,028,449 -0.24(-0.54%)
May 08, 2006 43.63 44.00 43.30 43.88 1,793,255 +0.26(+0.60%)
May 05, 2006 43.36 43.79 43.24 43.62 1,725,119 +0.32(+0.74%)
May 04, 2006 43.23 43.37 43.08 43.30 2,446,016 -0.01(-0.01%)
May 03, 2006 43.19 43.42 42.84 43.31 3,260,521 +0.24(+0.56%)
May 02, 2006 43.04 43.23 42.89 43.07 2,874,990 +0.03(+0.06%)
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.