Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.76 47.95 47.10 47.12 3,128,907 -0.65(-1.35%)
Apr 27, 2007 47.00 47.92 46.98 47.76 2,253,991 +0.61(+1.30%)
Apr 26, 2007 47.73 47.86 47.15 47.15 3,011,364 -0.61(-1.29%)
Apr 25, 2007 47.46 48.08 47.35 47.76 2,996,360 +0.31(+0.65%)
Apr 24, 2007 48.66 48.66 47.37 47.46 3,746,701 -1.57(-3.20%)
Apr 23, 2007 48.59 49.20 48.52 49.02 1,916,408 +0.33(+0.68%)
Apr 20, 2007 48.88 49.10 48.68 48.69 2,707,533 +0.11(+0.22%)
Apr 19, 2007 49.01 49.01 47.99 48.58 1,992,801 +0.10(+0.20%)
Apr 18, 2007 47.89 48.55 47.80 48.49 1,635,651 +0.45(+0.95%)
Apr 17, 2007 47.78 48.05 47.60 48.03 1,700,573 +0.40(+0.83%)
Apr 16, 2007 47.87 48.10 47.53 47.64 2,039,875 -0.19(-0.40%)
Apr 13, 2007 47.99 48.02 47.65 47.83 1,335,640 -0.21(-0.44%)
Apr 12, 2007 47.28 48.10 47.23 48.04 1,811,382 +0.70(+1.49%)
Apr 11, 2007 48.19 48.26 47.21 47.34 2,804,626 -1.04(-2.14%)
Apr 10, 2007 48.49 48.60 48.31 48.37 1,271,093 -0.08(-0.17%)
Apr 09, 2007 48.12 48.66 48.12 48.46 1,712,912 +0.44(+0.91%)
Apr 05, 2007 48.31 48.31 47.92 48.02 1,439,103 -0.26(-0.53%)
Apr 04, 2007 48.40 48.53 48.23 48.28 1,499,743 -0.15(-0.32%)
Apr 03, 2007 48.20 48.59 48.07 48.43 1,677,130 +0.51(+1.07%)
Apr 02, 2007 47.66 47.97 47.50 47.92 2,585,322 +0.43(+0.90%)
Mar 30, 2007 48.02 48.21 47.41 47.49 2,350,264 -0.37(-0.78%)
Mar 29, 2007 47.77 48.00 47.59 47.86 2,200,290 +0.43(+0.90%)
Mar 28, 2007 47.67 47.76 47.34 47.43 1,377,994 -0.45(-0.95%)
Mar 27, 2007 47.96 48.04 47.75 47.89 1,841,545 -0.29(-0.61%)
Mar 26, 2007 48.31 48.42 47.85 48.18 2,369,108 -0.27(-0.55%)
Mar 23, 2007 47.51 48.51 47.51 48.45 3,216,727 +1.02(+2.14%)
Mar 22, 2007 47.93 47.99 47.23 47.43 2,395,939 -0.56(-1.17%)
Mar 21, 2007 47.32 48.00 47.30 47.99 3,022,101 +0.67(+1.42%)
Mar 20, 2007 47.17 47.48 47.03 47.32 2,088,747 +0.02(+0.04%)
Mar 19, 2007 46.58 47.35 46.58 47.30 2,155,998 +0.87(+1.87%)
Mar 16, 2007 46.90 47.06 46.40 46.43 4,093,974 -0.32(-0.68%)
Mar 15, 2007 46.59 46.87 46.47 46.75 2,242,425 +0.18(+0.38%)
Mar 14, 2007 46.54 46.89 45.95 46.57 3,250,954 +0.03(+0.07%)
Mar 13, 2007 47.23 47.21 46.32 46.54 3,176,598 -0.69(-1.46%)
Mar 12, 2007 46.70 47.44 46.62 47.23 2,022,820 +0.49(+1.05%)
Mar 09, 2007 46.84 47.03 46.60 46.74 1,592,109 +0.12(+0.25%)
Mar 08, 2007 46.39 46.90 46.23 46.63 2,888,209 +0.49(+1.05%)
Mar 07, 2007 46.24 46.34 46.02 46.14 1,807,162 +0.01(+0.03%)
Mar 06, 2007 46.00 46.32 45.90 46.13 3,925,026 +0.29(+0.64%)
Mar 05, 2007 45.63 46.28 45.63 45.83 3,439,439 -0.12(-0.25%)
Mar 02, 2007 46.22 46.47 45.81 45.95 2,408,560 -0.27(-0.58%)
Mar 01, 2007 45.46 46.40 45.11 46.22 3,717,430 +0.24(+0.53%)
Feb 28, 2007 46.01 46.47 45.11 45.97 3,223,135 -0.04(-0.08%)
Feb 27, 2007 46.80 47.12 45.78 46.01 3,858,447 -1.23(-2.61%)
Feb 26, 2007 47.28 47.73 46.96 47.25 2,366,531 -0.37(-0.78%)
Feb 23, 2007 47.51 47.76 47.23 47.62 2,055,192 -0.19(-0.40%)
Feb 22, 2007 48.05 48.21 47.64 47.81 1,615,396 -0.36(-0.76%)
Feb 21, 2007 48.25 48.45 48.03 48.17 1,417,066 -0.08(-0.16%)
Feb 20, 2007 48.08 48.30 47.93 48.25 2,002,679 +0.26(+0.53%)
Feb 16, 2007 47.98 48.02 47.83 47.99 3,779,834 +0.03(+0.07%)
Feb 15, 2007 47.69 47.99 47.57 47.96 4,086,159 +0.31(+0.64%)
Feb 14, 2007 47.73 47.96 47.25 47.66 3,721,246 -0.08(-0.16%)
Feb 13, 2007 47.61 47.98 47.58 47.73 2,307,030 +0.13(+0.27%)
Feb 12, 2007 47.35 47.77 47.35 47.60 3,336,566 +0.26(+0.54%)
Feb 09, 2007 47.48 47.63 47.14 47.35 2,476,701 -0.25(-0.52%)
Feb 08, 2007 47.12 47.70 47.00 47.60 3,039,808 +0.49(+1.03%)
Feb 07, 2007 46.95 47.23 46.87 47.11 1,976,579 +0.24(+0.52%)
Feb 06, 2007 46.71 46.99 46.48 46.87 2,258,054 +0.16(+0.34%)
Feb 05, 2007 46.05 46.73 45.88 46.71 2,311,505 +0.36(+0.79%)
Feb 02, 2007 45.86 46.56 45.75 46.34 2,882,895 +0.72(+1.58%)
Feb 01, 2007 45.36 45.63 45.32 45.62 3,021,054 +0.23(+0.51%)
Jan 31, 2007 45.14 45.52 45.14 45.39 1,673,223 -0.02(-0.04%)
Jan 30, 2007 45.39 45.59 45.22 45.41 1,819,821 +0.15(+0.32%)
Jan 29, 2007 45.36 45.47 45.06 45.26 2,404,965 +0.16(+0.35%)
Jan 26, 2007 45.63 45.70 45.01 45.10 2,048,159 -0.52(-1.14%)
Jan 25, 2007 44.96 45.94 44.96 45.62 1,882,493 -0.32(-0.70%)
Jan 24, 2007 45.72 46.02 45.50 45.94 2,994,641 +0.13(+0.29%)
Jan 23, 2007 44.96 45.95 44.89 45.81 3,316,908 +0.97(+2.15%)
Jan 22, 2007 44.57 44.93 44.18 44.84 3,160,932 -0.13(-0.30%)
Jan 19, 2007 44.90 45.06 44.78 44.97 2,349,014 +0.24(+0.53%)
Jan 18, 2007 44.61 44.95 44.57 44.74 2,013,619 +0.13(+0.29%)
Jan 17, 2007 44.71 44.71 44.28 44.61 1,811,694 -0.04(-0.10%)
Jan 16, 2007 44.39 44.67 44.33 44.65 1,397,686 +0.13(+0.30%)
Jan 12, 2007 44.10 44.62 44.01 44.52 1,891,089 +0.24(+0.55%)
Jan 11, 2007 43.89 44.37 43.80 44.28 1,592,578 +0.35(+0.79%)
Jan 10, 2007 43.66 43.96 43.41 43.93 1,611,645 +0.36(+0.84%)
Jan 09, 2007 43.43 43.75 43.11 43.57 1,841,233 +0.27(+0.62%)
Jan 08, 2007 42.89 43.39 42.74 43.30 2,003,148 +0.25(+0.58%)
Jan 05, 2007 42.38 43.22 42.38 43.05 2,325,102 +0.21(+0.49%)
Jan 04, 2007 43.43 43.62 42.79 42.84 2,999,173 -0.76(-1.73%)
Jan 03, 2007 43.25 43.96 43.23 43.59 1,928,129 +0.28(+0.64%)
Dec 29, 2006 43.61 43.70 43.24 43.32 1,108,397 -0.42(-0.95%)
Dec 28, 2006 43.55 43.77 43.51 43.73 746,902 +0.03(+0.06%)
Dec 27, 2006 43.71 43.76 43.53 43.71 926,321 +0.15(+0.35%)
Dec 26, 2006 43.44 43.59 43.22 43.55 631,717 +0.26(+0.61%)
Dec 22, 2006 43.72 43.72 43.16 43.29 1,216,392 -0.43(-0.98%)
Dec 21, 2006 43.83 44.00 43.48 43.72 1,980,798 +0.06(+0.13%)
Dec 20, 2006 42.87 43.78 42.87 43.66 2,273,214 +0.61(+1.43%)
Dec 19, 2006 42.74 43.18 42.74 43.05 1,787,470 +0.31(+0.73%)
Dec 18, 2006 43.04 43.16 42.67 42.74 1,523,186 -0.31(-0.71%)
Dec 15, 2006 42.34 43.19 42.34 43.04 2,697,068 +0.72(+1.69%)
Dec 14, 2006 42.36 42.72 42.32 42.33 2,813,034 -0.03(-0.06%)
Dec 13, 2006 42.66 42.81 42.26 42.35 2,872,424 -0.25(-0.59%)
Dec 12, 2006 43.13 43.25 42.55 42.60 2,598,606 -0.62(-1.44%)
Dec 11, 2006 42.56 43.36 42.56 43.22 1,325,950 +0.44(+1.02%)
Dec 08, 2006 43.19 43.33 42.72 42.79 1,193,261 -0.44(-1.01%)
Dec 07, 2006 43.25 43.43 43.08 43.22 1,883,743 -0.01(-0.03%)
Dec 06, 2006 43.63 43.73 43.14 43.23 1,566,634 -0.40(-0.91%)
Dec 05, 2006 43.53 43.79 43.43 43.63 1,314,072 +0.10(+0.24%)
Dec 04, 2006 43.16 43.67 43.14 43.53 1,643,216 +0.52(+1.21%)
Dec 01, 2006 42.96 43.40 42.67 43.01 2,739,110 +0.19(+0.43%)
Nov 30, 2006 42.84 43.02 42.42 42.82 1,808,412 +0.01(+0.01%)
Nov 29, 2006 41.95 42.90 41.95 42.82 2,838,040 +0.91(+2.18%)
Nov 28, 2006 41.49 42.01 41.35 41.90 2,538,435 +0.17(+0.41%)
Nov 27, 2006 42.29 42.38 41.65 41.73 2,746,611 -0.53(-1.26%)
Nov 24, 2006 42.23 42.50 42.15 42.26 495,590 -0.01(-0.03%)
Nov 22, 2006 42.52 42.55 42.18 42.27 1,549,442 -0.40(-0.93%)
Nov 21, 2006 42.61 42.79 42.43 42.67 2,603,608 +0.06(+0.14%)
Nov 20, 2006 42.75 42.90 42.55 42.61 2,569,693 -0.33(-0.76%)
Nov 17, 2006 43.13 43.34 42.61 42.94 3,300,185 -0.35(-0.80%)
Nov 16, 2006 43.55 43.67 43.25 43.29 2,436,379 -0.27(-0.62%)
Nov 15, 2006 42.64 43.66 42.61 43.55 4,575,967 +0.98(+2.30%)
Nov 14, 2006 42.00 42.75 41.86 42.58 3,610,574 +0.62(+1.48%)
Nov 13, 2006 41.61 42.37 41.51 41.95 3,921,275 +0.56(+1.34%)
Nov 10, 2006 41.21 41.51 41.16 41.40 2,081,917 +0.07(+0.17%)
Nov 09, 2006 41.69 42.05 41.32 41.33 2,690,817 -0.25(-0.60%)
Nov 08, 2006 42.39 42.40 41.51 41.58 5,477,907 -0.91(-2.14%)
Nov 07, 2006 42.42 42.86 41.98 42.49 3,294,871 +0.20(+0.48%)
Nov 06, 2006 42.13 42.47 42.08 42.28 2,654,558 +0.08(+0.20%)
Nov 03, 2006 42.31 42.49 42.17 42.20 2,085,043 +0.03(+0.08%)
Nov 02, 2006 42.56 42.61 42.01 42.17 4,208,220 -0.67(-1.55%)
Nov 01, 2006 42.45 43.14 42.31 42.83 3,065,127 +0.35(+0.83%)
Oct 31, 2006 42.40 42.61 42.27 42.48 2,880,707 -0.05(-0.12%)
Oct 30, 2006 42.24 42.72 42.24 42.53 2,131,304 +0.29(+0.70%)
Oct 27, 2006 42.26 42.45 42.17 42.24 4,658,331 +0.06(+0.15%)
Oct 26, 2006 42.27 42.29 41.46 42.17 3,666,994 -0.10(-0.24%)
Oct 25, 2006 43.53 43.53 42.20 42.27 5,001,071 -1.26(-2.90%)
Oct 24, 2006 43.83 44.00 43.25 43.53 3,648,552 -0.72(-1.63%)
Oct 23, 2006 44.07 44.26 43.96 44.26 2,108,017 +0.24(+0.54%)
Oct 20, 2006 44.24 44.24 43.73 44.02 1,833,106 -0.13(-0.30%)
Oct 19, 2006 44.38 44.44 44.07 44.16 1,360,490 -0.36(-0.82%)
Oct 18, 2006 44.47 44.66 44.41 44.52 2,256,022 +0.06(+0.13%)
Oct 17, 2006 44.52 44.54 44.35 44.46 2,245,082 -0.14(-0.32%)
Oct 16, 2006 44.47 44.62 44.30 44.60 1,399,562 +0.16(+0.36%)
Oct 13, 2006 44.34 44.50 44.16 44.44 1,675,098 +0.18(+0.40%)
Oct 12, 2006 43.95 44.39 43.93 44.26 3,299,560 +0.39(+0.89%)
Oct 11, 2006 43.91 44.09 43.64 43.87 2,396,994 -0.03(-0.07%)
Oct 10, 2006 43.70 43.98 43.51 43.91 3,258,456 +0.17(+0.39%)
Oct 09, 2006 43.91 43.91 43.62 43.73 1,510,058 -0.03(-0.07%)
Oct 06, 2006 44.05 44.09 43.53 43.77 2,287,749 -0.43(-0.97%)
Oct 05, 2006 44.23 44.37 44.06 44.19 1,746,991 -0.23(-0.52%)
Oct 04, 2006 43.93 44.46 43.71 44.42 1,851,548 +0.20(+0.46%)
Oct 03, 2006 44.34 44.45 44.06 44.22 1,935,162 -0.15(-0.35%)
Oct 02, 2006 43.77 44.84 43.66 44.37 2,436,692 +0.82(+1.88%)
Sep 29, 2006 43.54 43.75 43.40 43.55 1,189,510 -0.09(-0.21%)
Sep 28, 2006 43.61 43.82 43.54 43.64 1,292,192 -0.03(-0.07%)
Sep 27, 2006 43.55 43.83 43.41 43.68 1,788,407 +0.19(+0.43%)
Sep 26, 2006 43.41 43.72 43.36 43.49 1,746,053 -0.03(-0.07%)
Sep 25, 2006 43.16 43.70 43.16 43.52 1,726,361 +0.23(+0.53%)
Sep 22, 2006 43.48 43.51 43.22 43.29 887,092 -0.13(-0.31%)
Sep 21, 2006 43.61 43.69 43.28 43.43 1,246,556 -0.18(-0.41%)
Sep 20, 2006 43.64 43.83 43.52 43.61 1,435,508 +0.12(+0.28%)
Sep 19, 2006 43.45 43.69 43.38 43.48 1,764,495 -0.13(-0.29%)
Sep 18, 2006 43.79 43.93 43.44 43.61 2,108,955 -0.05(-0.12%)
Sep 15, 2006 44.01 44.28 43.63 43.66 2,621,424 -0.10(-0.22%)
Sep 14, 2006 43.32 43.93 43.29 43.76 1,591,953 +0.33(+0.77%)
Sep 13, 2006 43.51 43.51 43.12 43.43 1,503,494 -0.10(-0.24%)
Sep 12, 2006 44.09 44.09 43.20 43.53 1,826,698 -0.54(-1.23%)
Sep 11, 2006 43.68 44.14 43.57 44.07 1,174,819 +0.53(+1.22%)
Sep 08, 2006 43.61 43.73 43.43 43.54 927,415 +0.03(+0.07%)
Sep 07, 2006 43.90 43.90 43.38 43.51 945,075 -0.25(-0.57%)
Sep 06, 2006 43.67 43.94 43.59 43.76 1,936,725 +0.09(+0.21%)
Sep 05, 2006 43.17 43.87 43.16 43.67 1,788,564 +0.66(+1.53%)
Sep 01, 2006 42.75 43.21 42.55 43.01 2,037,062 +0.26(+0.61%)
Aug 31, 2006 42.77 43.03 42.67 42.75 2,119,270 +0.14(+0.33%)
Aug 30, 2006 42.52 42.89 42.35 42.61 2,448,570 +0.38(+0.91%)
Aug 29, 2006 42.08 42.27 42.00 42.22 1,329,388 +0.06(+0.14%)
Aug 28, 2006 41.93 42.28 41.92 42.17 1,659,469 +0.32(+0.76%)
Aug 25, 2006 42.01 42.05 41.72 41.85 760,968 -0.29(-0.70%)
Aug 24, 2006 42.18 42.36 42.02 42.14 1,150,907 -0.07(-0.17%)
Aug 23, 2006 42.20 42.36 42.04 42.21 1,053,539 +0.08(+0.18%)
Aug 22, 2006 42.26 42.35 42.09 42.13 1,026,970 -0.01(-0.03%)
Aug 21, 2006 42.23 42.25 41.99 42.15 918,819 -0.08(-0.20%)
Aug 18, 2006 42.39 42.45 42.08 42.23 1,256,245 -0.22(-0.53%)
Aug 17, 2006 42.36 42.59 42.24 42.45 1,562,258 +0.18(+0.42%)
Aug 16, 2006 42.29 42.42 42.01 42.27 1,729,018 +0.20(+0.49%)
Aug 15, 2006 41.90 42.21 41.78 42.07 1,333,452 +0.40(+0.95%)
Aug 14, 2006 41.50 42.06 41.50 41.67 967,893 +0.24(+0.59%)
Aug 11, 2006 41.49 41.58 41.27 41.43 1,654,312 -0.10(-0.23%)
Aug 10, 2006 41.14 41.67 40.82 41.53 1,796,847 +0.38(+0.93%)
Aug 09, 2006 41.59 41.85 41.10 41.14 1,857,174 -0.18(-0.43%)
Aug 08, 2006 41.11 41.63 41.11 41.32 2,037,844 +0.28(+0.67%)
Aug 07, 2006 41.49 41.49 41.02 41.05 2,402,308 -0.45(-1.08%)
Aug 04, 2006 41.59 41.78 41.40 41.49 2,660,497 -0.08(-0.18%)
Aug 03, 2006 41.91 41.91 41.56 41.57 3,198,754 -0.51(-1.20%)
Aug 02, 2006 42.40 42.40 42.03 42.08 2,162,874 -0.17(-0.39%)
Aug 01, 2006 42.33 42.33 41.88 42.24 2,220,232 -0.11(-0.26%)
Jul 31, 2006 41.86 42.36 41.82 42.35 2,442,162 +0.23(+0.55%)
Jul 28, 2006 42.42 42.49 41.72 42.12 1,857,331 -0.08(-0.20%)
Jul 27, 2006 42.86 43.25 42.02 42.20 2,446,382 -0.62(-1.45%)
Jul 26, 2006 42.65 43.18 42.22 42.82 1,971,890 +0.02(+0.04%)
Jul 25, 2006 42.27 42.97 42.10 42.81 2,428,096 +0.65(+1.55%)
Jul 24, 2006 41.90 42.46 41.90 42.15 1,656,813 +0.25(+0.60%)
Jul 21, 2006 41.94 42.18 41.65 41.90 1,577,731 +0.13(+0.31%)
Jul 20, 2006 42.09 42.38 41.72 41.78 1,335,015 -0.36(-0.87%)
Jul 19, 2006 40.84 42.22 40.84 42.14 2,086,293 +1.57(+3.86%)
Jul 18, 2006 40.66 40.82 40.09 40.57 1,412,221 -0.02(-0.05%)
Jul 17, 2006 40.93 40.98 40.50 40.59 1,867,802 -0.34(-0.83%)
Jul 14, 2006 40.92 40.99 40.40 40.93 1,378,776 -0.17(-0.40%)
Jul 13, 2006 41.08 41.35 40.96 41.10 1,516,778 -0.16(-0.39%)
Jul 12, 2006 41.59 41.59 41.15 41.26 1,580,075 -0.17(-0.42%)
Jul 11, 2006 40.76 41.53 40.67 41.43 1,086,360 +0.54(+1.33%)
Jul 10, 2006 40.50 40.95 40.46 40.89 1,054,477 +0.54(+1.35%)
Jul 07, 2006 40.73 40.84 40.26 40.34 1,014,311 -0.54(-1.33%)
Jul 06, 2006 40.64 41.14 40.64 40.89 1,133,715 +0.20(+0.49%)
Jul 05, 2006 41.00 41.08 40.64 40.69 1,305,164 -0.47(-1.15%)
Jul 03, 2006 41.15 41.28 40.83 41.16 709,705 +0.17(+0.42%)
Jun 30, 2006 40.99 41.76 40.80 40.99 3,333,162 +0.00(+0.00%)
Jun 29, 2006 40.18 41.04 40.12 40.99 3,567,751 +1.08(+2.71%)
Jun 28, 2006 39.95 40.31 39.65 39.91 2,981,825 +0.06(+0.16%)
Jun 27, 2006 39.84 40.18 39.59 39.84 3,016,209 +0.06(+0.16%)
Jun 26, 2006 39.86 39.94 39.62 39.78 1,574,605 -0.06(-0.16%)
Jun 23, 2006 39.86 40.18 39.73 39.84 1,514,278 -0.21(-0.53%)
Jun 22, 2006 40.05 40.22 39.87 40.05 1,537,877 -0.03(-0.08%)
Jun 21, 2006 39.80 40.32 39.74 40.09 1,711,982 +0.26(+0.64%)
Jun 20, 2006 40.08 40.23 39.73 39.83 1,446,917 -0.15(-0.37%)
Jun 19, 2006 40.30 40.50 39.86 39.98 1,762,464 -0.34(-0.84%)
Jun 16, 2006 39.67 40.32 39.65 40.32 3,920,493 -0.01(-0.02%)
Jun 15, 2006 39.67 40.50 39.36 40.32 2,509,209 +0.51(+1.27%)
Jun 14, 2006 39.88 40.09 39.54 39.82 3,041,215 -0.50(-1.24%)
Jun 13, 2006 40.28 40.57 40.15 40.32 2,168,032 +0.07(+0.17%)
Jun 12, 2006 40.95 40.96 40.19 40.25 1,540,065 -0.62(-1.52%)
Jun 09, 2006 40.88 41.15 40.81 40.87 1,850,298 +0.01(+0.03%)
Jun 08, 2006 40.53 40.97 40.07 40.85 3,361,919 +0.17(+0.41%)
Jun 07, 2006 41.07 41.49 40.67 40.69 2,780,370 -0.36(-0.87%)
Jun 06, 2006 41.63 41.81 40.84 41.05 1,687,601 -0.42(-1.02%)
Jun 05, 2006 41.75 41.99 41.43 41.47 2,118,801 -0.15(-0.37%)
Jun 02, 2006 41.40 41.74 41.23 41.62 2,537,498 +0.17(+0.40%)
Jun 01, 2006 41.39 41.76 41.27 41.46 3,403,023 +0.07(+0.17%)
May 31, 2006 41.46 41.86 41.17 41.38 2,748,018 -0.11(-0.26%)
May 30, 2006 41.49 41.68 41.30 41.49 2,195,695 -0.24(-0.58%)
May 26, 2006 41.91 42.10 41.67 41.74 1,249,213 -0.08(-0.18%)
May 25, 2006 41.91 42.17 41.73 41.81 2,123,333 -0.24(-0.56%)
May 24, 2006 42.15 42.32 41.51 42.05 3,644,332 -0.10(-0.23%)
May 23, 2006 43.16 43.20 42.08 42.15 3,158,900 -1.02(-2.36%)
May 22, 2006 42.54 43.46 42.41 43.16 2,965,571 +0.63(+1.49%)
May 19, 2006 42.23 42.77 42.07 42.53 2,324,633 +0.36(+0.87%)
May 18, 2006 41.59 42.46 41.59 42.17 1,874,366 +0.08(+0.18%)
May 17, 2006 42.49 42.62 41.92 42.09 2,022,215 -0.55(-1.29%)
May 16, 2006 42.84 42.88 42.56 42.64 1,896,715 -0.18(-0.42%)
May 15, 2006 42.55 42.87 42.50 42.82 2,589,854 +0.16(+0.38%)
May 12, 2006 43.30 43.47 42.60 42.66 2,080,042 -0.65(-1.51%)
May 11, 2006 43.52 43.78 43.23 43.31 1,716,984 -0.20(-0.47%)
May 10, 2006 43.83 43.87 43.38 43.52 1,889,370 -0.13(-0.29%)
May 09, 2006 43.89 43.89 43.57 43.64 2,028,623 -0.24(-0.54%)
May 08, 2006 43.62 44.00 43.30 43.88 1,793,409 +0.26(+0.60%)
May 05, 2006 43.36 43.79 43.23 43.62 1,725,267 +0.32(+0.74%)
May 04, 2006 43.23 43.36 43.08 43.30 2,446,225 -0.01(-0.01%)
May 03, 2006 43.19 43.41 42.84 43.30 3,260,800 +0.24(+0.56%)
May 02, 2006 43.04 43.23 42.89 43.06 2,875,237 +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.