Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.26 51.42 50.26 51.41 2,117,735 +1.66(+3.34%)
Jun 28, 2012 49.70 49.82 49.32 49.75 1,680,301 -0.32(-0.64%)
Jun 27, 2012 48.95 50.32 48.95 50.07 1,586,920 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 48.99 49.23 1,923,362 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,952,155 -0.51(-1.01%)
Jun 22, 2012 50.11 50.23 49.70 50.06 1,909,968 +0.22(+0.44%)
Jun 21, 2012 50.19 50.40 49.79 49.84 2,070,603 -0.36(-0.72%)
Jun 20, 2012 50.17 50.41 49.83 50.20 2,400,059 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.16 1,719,194 +0.58(+1.17%)
Jun 18, 2012 49.08 49.76 49.02 49.58 1,209,683 +0.27(+0.56%)
Jun 15, 2012 49.11 49.32 48.88 49.31 2,156,874 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.78 2,727,732 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,380,180 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,337 +0.52(+1.10%)
Jun 11, 2012 48.45 48.62 47.73 47.78 1,431,760 -0.39(-0.82%)
Jun 08, 2012 47.66 48.17 47.56 48.17 1,618,265 +0.34(+0.71%)
Jun 07, 2012 47.71 48.29 47.69 47.83 1,851,006 +0.61(+1.30%)
Jun 06, 2012 46.42 47.24 46.20 47.22 5,106,276 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.17 1,590,164 +0.15(+0.32%)
Jun 04, 2012 46.34 46.58 45.86 46.03 2,117,162 -0.25(-0.54%)
Jun 01, 2012 46.87 46.91 46.28 46.28 1,856,216 -1.07(-2.26%)
May 31, 2012 47.46 47.75 47.26 47.35 2,577,620 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.17 47.43 1,699,773 -0.10(-0.22%)
May 29, 2012 47.30 47.73 47.30 47.53 1,452,118 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,331 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,513 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.26 1,563,403 +0.07(+0.15%)
May 22, 2012 47.16 47.56 46.97 47.19 1,973,635 +0.09(+0.19%)
May 21, 2012 46.53 47.12 46.42 47.10 1,666,044 +0.73(+1.57%)
May 18, 2012 46.91 47.05 46.29 46.37 1,808,003 -0.34(-0.72%)
May 17, 2012 47.55 47.77 46.70 46.71 2,156,039 -0.85(-1.80%)
May 16, 2012 48.04 48.16 47.56 47.56 1,900,201 -0.18(-0.38%)
May 15, 2012 47.89 48.02 47.68 47.75 2,554,658 -0.25(-0.52%)
May 14, 2012 47.54 48.23 47.31 47.99 2,314,297 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.68 47.84 2,992,865 -0.63(-1.30%)
May 10, 2012 48.72 48.90 48.37 48.47 1,139,259 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.28 48.45 2,206,787 -0.55(-1.12%)
May 08, 2012 49.02 49.07 48.63 49.00 2,311,231 -0.33(-0.66%)
May 07, 2012 49.26 49.45 49.09 49.33 1,888,910 -0.10(-0.19%)
May 04, 2012 49.99 50.25 49.42 49.42 1,567,148 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.07 50.17 1,700,585 -0.41(-0.81%)
May 02, 2012 50.28 50.61 50.22 50.58 2,118,901 -0.09(-0.17%)
May 01, 2012 50.60 50.94 50.26 50.67 2,369,386 +0.14(+0.28%)
Apr 30, 2012 50.65 50.81 50.33 50.53 1,649,119 -0.38(-0.74%)
Apr 27, 2012 50.91 51.32 50.73 50.90 2,615,338 +0.25(+0.49%)
Apr 26, 2012 50.35 51.02 50.20 50.65 3,026,167 +0.34(+0.68%)
Apr 25, 2012 50.73 52.52 49.85 50.31 3,296,960 +0.22(+0.45%)
Apr 24, 2012 49.16 50.14 49.16 50.09 2,820,573 +0.92(+1.87%)
Apr 23, 2012 49.02 49.34 48.67 49.17 1,946,061 -0.18(-0.37%)
Apr 20, 2012 48.82 49.43 48.82 49.35 1,839,490 +0.63(+1.29%)
Apr 19, 2012 49.30 49.38 48.61 48.72 1,475,395 -0.72(-1.45%)
Apr 18, 2012 49.42 49.74 49.19 49.44 1,567,025 +0.12(+0.24%)
Apr 17, 2012 48.95 49.50 48.71 49.32 1,353,598 +0.58(+1.20%)
Apr 16, 2012 48.77 49.02 48.57 48.74 3,582,198 +0.18(+0.38%)
Apr 13, 2012 48.87 49.10 48.55 48.55 1,536,471 -0.38(-0.78%)
Apr 12, 2012 47.99 49.02 47.99 48.94 1,625,669 +0.88(+1.83%)
Apr 11, 2012 48.06 48.27 47.92 48.06 1,440,234 +0.37(+0.77%)
Apr 10, 2012 47.87 47.87 47.52 47.69 3,013,999 -0.24(-0.50%)
Apr 09, 2012 48.15 48.15 47.83 47.93 1,683,716 -0.65(-1.35%)
Apr 05, 2012 48.83 48.87 48.52 48.59 1,935,878 -0.48(-0.98%)
Apr 04, 2012 48.89 49.22 48.74 49.06 1,824,460 -0.05(-0.10%)
Apr 03, 2012 49.70 49.77 48.74 49.11 1,988,882 -0.25(-0.50%)
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.