Northrop Grumman (NY: NOC )

521.51 -0.12 (-0.02%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 41.88 42.71 41.82 42.51 4,251,896 +0.32(+0.75%)
Nov 29, 2010 42.16 42.40 41.58 42.20 2,645,227 -0.37(-0.87%)
Nov 26, 2010 42.58 42.95 42.49 42.57 894,347 -0.30(-0.71%)
Nov 24, 2010 42.34 42.87 42.87 42.87 2,084,111 +0.92(+2.19%)
Nov 23, 2010 42.05 42.23 41.51 41.95 2,978,036 -0.68(-1.59%)
Nov 22, 2010 43.03 43.23 42.14 42.63 2,612,064 -0.67(-1.55%)
Nov 19, 2010 43.23 43.38 42.77 43.30 1,514,288 +0.13(+0.30%)
Nov 18, 2010 42.85 43.39 42.85 43.17 1,770,247 +0.70(+1.64%)
Nov 17, 2010 42.62 42.66 42.16 42.47 1,680,572 +0.10(+0.24%)
Nov 16, 2010 42.92 43.00 42.11 42.37 2,237,127 -0.76(-1.76%)
Nov 15, 2010 43.12 43.51 42.83 43.13 1,565,448 +0.08(+0.17%)
Nov 12, 2010 43.46 43.53 42.88 43.05 1,786,136 -0.80(-1.83%)
Nov 11, 2010 44.29 44.31 43.66 43.86 2,143,741 -0.79(-1.76%)
Nov 10, 2010 44.54 44.79 44.26 44.64 1,865,516 -0.04(-0.09%)
Nov 09, 2010 44.93 44.96 44.28 44.68 1,832,004 +0.35(+0.79%)
Nov 08, 2010 44.36 44.90 43.71 44.33 1,627,094 -0.39(-0.87%)
Nov 05, 2010 44.64 44.90 44.57 44.72 1,377,853 +0.05(+0.11%)
Nov 04, 2010 44.31 44.81 44.05 44.68 2,921,794 +0.68(+1.54%)
Nov 03, 2010 44.11 44.32 43.45 44.00 2,109,798 -0.21(-0.48%)
Nov 02, 2010 43.81 44.27 43.81 44.21 2,275,593 +0.74(+1.70%)
Nov 01, 2010 43.37 44.14 43.16 43.47 2,292,033 +0.20(+0.46%)
Oct 29, 2010 42.68 43.28 42.58 43.27 2,604,932 +0.67(+1.57%)
Oct 28, 2010 42.47 42.85 42.01 42.60 3,221,481 +0.59(+1.40%)
Oct 27, 2010 42.03 42.16 41.58 42.01 3,609,841 +0.32(+0.77%)
Oct 25, 2010 42.53 42.60 41.65 41.69 3,662,351 -0.68(-1.60%)
Oct 22, 2010 42.27 42.49 42.04 42.37 1,692,334 +0.12(+0.29%)
Oct 21, 2010 42.01 42.64 41.96 42.25 2,249,586 +0.39(+0.93%)
Oct 20, 2010 41.51 42.02 41.51 41.86 2,619,323 +0.49(+1.19%)
Oct 19, 2010 41.61 42.06 41.15 41.36 3,763,817 -0.81(-1.93%)
Oct 18, 2010 42.47 42.47 41.71 42.18 3,094,048 -0.17(-0.40%)
Oct 15, 2010 42.84 43.01 42.21 42.35 2,694,247 +0.03(+0.06%)
Oct 14, 2010 42.58 42.83 42.08 42.32 2,389,081 -0.25(-0.58%)
Oct 13, 2010 42.54 42.81 42.29 42.57 2,489,904 +0.29(+0.70%)
Oct 12, 2010 42.42 42.52 41.73 42.27 2,478,222 -0.17(-0.40%)
Oct 11, 2010 42.61 42.71 42.38 42.45 1,681,341 -0.19(-0.45%)
Oct 08, 2010 42.64 43.02 42.47 42.64 2,269,492 +0.10(+0.24%)
Oct 07, 2010 42.85 42.90 42.24 42.53 3,558,767 +0.04(+0.10%)
Oct 06, 2010 42.53 42.90 42.35 42.49 3,662,978 +0.02(+0.05%)
Oct 05, 2010 41.59 42.65 41.59 42.47 3,727,701 +1.33(+3.23%)
Oct 04, 2010 41.17 41.55 40.96 41.15 3,143,397 -0.15(-0.36%)
Oct 01, 2010 41.30 42.10 41.21 41.30 4,124,726 -0.20(-0.49%)
Sep 30, 2010 41.50 42.26 41.11 41.50 11,249 +0.29(+0.71%)
Sep 29, 2010 41.19 41.52 40.99 41.21 3,759,488 -0.22(-0.53%)
Sep 28, 2010 41.30 41.50 40.78 41.43 3,333,534 +0.17(+0.41%)
Sep 27, 2010 41.27 41.49 41.21 41.25 4,053,265 -0.04(-0.10%)
Sep 24, 2010 40.93 41.49 40.80 41.30 3,244,769 +0.88(+2.17%)
Sep 23, 2010 40.42 40.94 40.11 40.42 2,699,086 -0.01(-0.03%)
Sep 22, 2010 40.80 41.17 40.43 40.43 2,129,772 -0.35(-0.86%)
Sep 21, 2010 40.80 41.12 40.65 40.78 2,509,197 -0.12(-0.28%)
Sep 20, 2010 40.43 41.03 40.20 40.90 2,836,016 +0.58(+1.43%)
Sep 17, 2010 40.32 40.57 39.70 40.32 3,986,851 +0.63(+1.59%)
Sep 15, 2010 39.83 40.10 39.56 39.69 2,959,701 -0.24(-0.60%)
Sep 14, 2010 40.26 40.26 39.84 39.93 2,194,235 -0.32(-0.80%)
Sep 13, 2010 40.80 41.05 40.17 40.26 3,146,412 +0.05(+0.14%)
Sep 10, 2010 39.19 40.31 39.17 40.20 3,638,474 +1.12(+2.87%)
Sep 09, 2010 39.47 39.47 38.85 39.08 2,618,844 +0.16(+0.42%)
Sep 08, 2010 38.62 39.04 38.62 38.91 2,623,846 +0.21(+0.55%)
Sep 07, 2010 39.18 39.30 38.69 38.70 468 -0.88(-2.21%)
Sep 03, 2010 39.82 40.03 39.23 39.58 2,978,936 +0.10(+0.26%)
Sep 02, 2010 39.47 39.48 38.78 39.47 3,408,583 +0.75(+1.94%)
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.