Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.23 16.40 16.18 16.18 2,511,651 -0.05(-0.33%)
Feb 26, 2004 16.24 16.25 16.16 16.23 2,969,849 -0.08(-0.51%)
Feb 25, 2004 15.97 16.39 15.97 16.31 3,213,638 +0.26(+1.61%)
Feb 24, 2004 16.24 16.35 15.84 16.05 4,131,910 -0.26(-1.57%)
Feb 23, 2004 16.64 16.68 16.07 16.31 3,458,677 -0.36(-2.19%)
Feb 20, 2004 16.78 16.82 16.61 16.67 2,222,230 +0.00(+0.02%)
Feb 19, 2004 16.60 16.78 16.59 16.67 1,909,367 +0.07(+0.40%)
Feb 18, 2004 16.69 16.79 16.60 16.60 2,586,663 -0.07(-0.41%)
Feb 17, 2004 16.52 16.71 16.52 16.67 2,122,839 +0.09(+0.54%)
Feb 13, 2004 16.58 16.68 16.55 16.58 2,305,368 +0.00(+0.00%)
Feb 12, 2004 16.63 16.64 16.50 16.58 2,068,455 -0.04(-0.27%)
Feb 11, 2004 16.50 16.68 16.41 16.63 3,361,162 +0.14(+0.83%)
Feb 10, 2004 16.37 16.54 16.27 16.49 2,648,861 +0.08(+0.48%)
Feb 09, 2004 16.42 16.45 16.24 16.41 2,326,309 -0.01(-0.04%)
Feb 06, 2004 16.21 16.45 16.21 16.42 2,923,279 +0.24(+1.49%)
Feb 05, 2004 15.88 16.23 15.88 16.18 3,312,092 +0.32(+2.03%)
Feb 04, 2004 15.68 16.07 15.68 15.85 3,597,762 +0.18(+1.12%)
Feb 03, 2004 15.78 15.82 15.61 15.68 2,640,422 -0.03(-0.19%)
Feb 02, 2004 15.57 16.04 15.55 15.71 3,621,203 +0.24(+1.53%)
Jan 30, 2004 15.75 15.76 15.41 15.47 3,312,717 -0.32(-2.02%)
Jan 29, 2004 15.83 15.87 15.74 15.79 3,178,008 -0.03(-0.16%)
Jan 28, 2004 16.01 16.05 15.79 15.82 1,688,082 -0.19(-1.21%)
Jan 27, 2004 16.15 16.15 15.92 16.01 1,901,241 -0.16(-1.00%)
Jan 26, 2004 15.94 16.23 15.90 16.17 2,750,752 +0.23(+1.47%)
Jan 23, 2004 16.08 16.10 15.86 15.94 1,518,992 -0.11(-0.70%)
Jan 22, 2004 16.14 16.14 16.00 16.05 2,085,333 -0.06(-0.40%)
Jan 21, 2004 16.00 16.15 15.87 16.11 2,225,355 +0.12(+0.72%)
Jan 20, 2004 16.04 16.11 15.94 16.00 4,163,790 -0.05(-0.29%)
Jan 16, 2004 15.83 16.04 15.81 16.04 3,922,502 +0.25(+1.58%)
Jan 15, 2004 15.80 15.98 15.74 15.79 2,852,643 -0.00(-0.02%)
Jan 14, 2004 15.66 15.83 15.63 15.80 2,908,277 +0.19(+1.23%)
Jan 13, 2004 15.52 15.66 15.50 15.61 2,595,727 +0.09(+0.57%)
Jan 12, 2004 15.53 15.54 15.45 15.52 3,287,088 +0.02(+0.10%)
Jan 09, 2004 15.42 15.62 15.36 15.50 3,208,950 +0.00(+0.02%)
Jan 08, 2004 15.44 15.60 15.41 15.50 2,020,635 +0.06(+0.37%)
Jan 07, 2004 15.30 15.53 15.25 15.44 2,967,036 +0.15(+0.95%)
Jan 06, 2004 15.21 15.32 15.21 15.30 2,386,631 +0.08(+0.55%)
Jan 05, 2004 15.12 15.21 15.01 15.21 3,048,924 +0.07(+0.43%)
Jan 02, 2004 15.25 15.30 15.01 15.15 2,619,168 -0.15(-0.96%)
Dec 31, 2003 15.19 15.30 15.12 15.29 2,075,331 +0.10(+0.66%)
Dec 30, 2003 15.23 15.25 15.14 15.19 2,280,052 -0.01(-0.07%)
Dec 29, 2003 15.13 15.22 15.11 15.20 2,315,370 +0.09(+0.60%)
Dec 26, 2003 15.09 15.12 15.06 15.11 1,052,043 +0.05(+0.34%)
Dec 24, 2003 14.81 15.06 14.79 15.06 2,121,276 +0.26(+1.73%)
Dec 23, 2003 14.89 14.92 14.79 14.81 4,062,211 -0.14(-0.96%)
Dec 22, 2003 14.91 15.01 14.89 14.95 3,244,581 +0.07(+0.47%)
Dec 19, 2003 15.01 15.01 14.87 14.88 3,350,848 -0.03(-0.19%)
Dec 18, 2003 14.81 14.93 14.75 14.91 3,754,975 +0.06(+0.40%)
Dec 17, 2003 14.85 14.89 14.76 14.85 3,101,745 -0.01(-0.04%)
Dec 16, 2003 14.71 14.90 14.71 14.86 1,950,936 +0.18(+1.23%)
Dec 15, 2003 14.95 15.01 14.67 14.67 2,829,202 -0.28(-1.85%)
Dec 12, 2003 14.95 15.00 14.85 14.95 1,009,536 +0.00(+0.03%)
Dec 11, 2003 14.93 15.02 14.85 14.95 1,964,063 +0.02(+0.12%)
Dec 10, 2003 14.90 15.00 14.87 14.93 1,340,526 +0.02(+0.14%)
Dec 09, 2003 15.13 15.15 14.79 14.91 2,638,859 -0.18(-1.18%)
Dec 08, 2003 14.89 15.13 14.84 15.09 2,269,425 +0.20(+1.33%)
Dec 05, 2003 15.01 15.01 14.81 14.89 2,174,097 -0.21(-1.38%)
Dec 04, 2003 15.08 15.13 14.86 15.10 4,901,721 +0.40(+2.70%)
Dec 03, 2003 14.75 14.75 14.70 14.70 2,335,998 +0.05(+0.34%)
Dec 02, 2003 14.72 14.73 14.62 14.65 2,657,612 -0.14(-0.92%)
Dec 01, 2003 14.88 14.88 14.70 14.78 2,876,397 -0.03(-0.23%)
Nov 28, 2003 14.84 14.86 14.76 14.82 712,613 -0.05(-0.32%)
Nov 26, 2003 14.87 14.88 14.75 14.87 1,546,809 +0.02(+0.13%)
Nov 25, 2003 14.85 14.92 14.74 14.85 2,929,843 -0.04(-0.27%)
Nov 24, 2003 14.92 15.00 14.79 14.89 2,634,796 -0.03(-0.20%)
Nov 21, 2003 14.82 14.92 14.80 14.92 3,862,805 +0.08(+0.51%)
Nov 20, 2003 14.69 14.85 14.64 14.84 3,478,368 +0.15(+0.99%)
Nov 19, 2003 14.45 14.82 14.42 14.70 3,685,589 +0.20(+1.41%)
Nov 18, 2003 14.48 14.58 14.42 14.49 3,121,436 -0.02(-0.14%)
Nov 17, 2003 14.63 14.68 14.47 14.51 2,746,376 -0.07(-0.50%)
Nov 14, 2003 14.62 14.63 14.57 14.59 2,568,535 -0.04(-0.25%)
Nov 13, 2003 14.41 14.67 14.38 14.62 4,281,309 +0.20(+1.36%)
Nov 12, 2003 14.30 14.49 14.30 14.43 3,674,962 +0.13(+0.88%)
Nov 11, 2003 14.21 14.36 14.17 14.30 2,549,157 +0.07(+0.49%)
Nov 10, 2003 14.26 14.26 14.16 14.23 3,158,004 -0.02(-0.11%)
Nov 07, 2003 14.12 14.30 14.08 14.25 3,384,291 +0.18(+1.31%)
Nov 06, 2003 14.09 14.19 14.01 14.06 3,418,984 -0.16(-1.15%)
Nov 05, 2003 14.25 14.23 14.14 14.22 1,953,124 +0.03(+0.21%)
Nov 04, 2003 14.25 14.27 14.18 14.19 3,266,775 -0.10(-0.71%)
Nov 03, 2003 14.33 14.40 14.26 14.30 1,831,946 -0.01(-0.04%)
Oct 31, 2003 14.40 14.40 14.20 14.30 2,574,474 -0.06(-0.41%)
Oct 30, 2003 14.48 14.48 14.35 14.36 2,676,052 -0.10(-0.68%)
Oct 29, 2003 14.26 14.55 14.26 14.46 7,655,911 +0.46(+3.29%)
Oct 28, 2003 13.90 14.04 13.87 14.00 2,624,482 +0.10(+0.74%)
Oct 27, 2003 13.90 13.93 13.81 13.90 2,673,239 -0.01(-0.07%)
Oct 24, 2003 13.87 13.90 13.72 13.90 2,455,080 +0.04(+0.28%)
Oct 23, 2003 13.74 13.95 13.69 13.87 3,430,861 +0.13(+0.93%)
Oct 22, 2003 13.85 13.85 13.68 13.74 3,549,942 -0.11(-0.77%)
Oct 21, 2003 13.76 13.90 13.76 13.85 2,759,503 +0.02(+0.14%)
Oct 20, 2003 13.80 13.84 13.72 13.83 2,807,636 +0.02(+0.12%)
Oct 17, 2003 13.56 13.86 13.72 13.81 5,096,752 +0.25(+1.83%)
Oct 16, 2003 13.68 13.68 13.52 13.56 2,696,681 -0.12(-0.84%)
Oct 15, 2003 13.67 13.71 13.63 13.68 2,572,286 -0.10(-0.74%)
Oct 14, 2003 13.67 13.79 13.63 13.78 4,025,331 +0.12(+0.87%)
Oct 13, 2003 13.69 13.77 13.63 13.66 2,254,735 -0.03(-0.20%)
Oct 10, 2003 13.80 13.75 13.60 13.69 4,769,200 -0.11(-0.78%)
Oct 09, 2003 13.81 13.94 13.79 13.80 2,742,938 +0.09(+0.64%)
Oct 08, 2003 13.80 13.84 13.69 13.71 3,888,434 -0.10(-0.70%)
Oct 07, 2003 13.73 13.87 13.69 13.80 2,623,231 +0.07(+0.51%)
Oct 06, 2003 13.85 13.85 13.66 13.73 2,710,120 -0.10(-0.69%)
Oct 03, 2003 13.96 14.01 13.82 13.83 2,649,798 +0.01(+0.07%)
Oct 02, 2003 13.80 13.90 13.80 13.82 2,345,687 -0.14(-1.03%)
Oct 01, 2003 13.76 13.96 13.71 13.96 2,423,199 +0.17(+1.24%)
Sep 30, 2003 13.86 13.87 13.68 13.79 2,961,098 -0.07(-0.51%)
Sep 29, 2003 13.78 14.04 13.85 13.86 4,250,992 +0.08(+0.59%)
Sep 26, 2003 13.68 13.89 13.68 13.78 6,971,114 +0.20(+1.45%)
Sep 25, 2003 13.42 13.71 13.30 13.59 10,359,781 -0.17(-1.26%)
Sep 24, 2003 14.07 14.07 13.76 13.76 6,853,908 -0.31(-2.23%)
Sep 23, 2003 14.64 14.55 14.01 14.07 9,991,284 -0.56(-3.86%)
Sep 22, 2003 14.81 14.84 14.56 14.64 2,896,713 -0.28(-1.88%)
Sep 19, 2003 15.12 15.12 14.83 14.92 3,773,415 -0.20(-1.35%)
Sep 18, 2003 15.16 15.20 15.08 15.12 1,866,235 -0.04(-0.24%)
Sep 17, 2003 15.17 15.22 15.08 15.16 1,915,618 -0.01(-0.09%)
Sep 16, 2003 15.02 15.20 15.02 15.17 2,597,290 +0.16(+1.04%)
Sep 15, 2003 14.88 15.09 14.80 15.02 2,411,323 +0.12(+0.84%)
Sep 12, 2003 14.87 14.94 14.73 14.89 1,639,637 +0.02(+0.16%)
Sep 11, 2003 14.88 14.96 14.81 14.87 2,138,466 +0.02(+0.14%)
Sep 10, 2003 14.95 15.01 14.74 14.85 3,134,251 -0.21(-1.38%)
Sep 09, 2003 15.24 15.24 14.98 15.05 1,861,860 -0.14(-0.95%)
Sep 08, 2003 15.12 15.24 15.09 15.20 2,018,135 +0.12(+0.76%)
Sep 05, 2003 15.13 15.15 14.92 15.08 2,166,908 -0.16(-1.04%)
Sep 04, 2003 15.38 15.38 15.15 15.24 2,173,159 -0.11(-0.74%)
Sep 03, 2003 15.34 15.41 15.20 15.35 3,370,851 +0.05(+0.34%)
Sep 02, 2003 15.31 15.45 15.18 15.30 2,023,761 +0.03(+0.18%)
Aug 29, 2003 15.17 15.30 15.16 15.27 1,602,756 +0.02(+0.16%)
Aug 28, 2003 15.14 15.26 15.06 15.25 2,977,663 +0.10(+0.68%)
Aug 27, 2003 15.23 15.26 15.07 15.15 2,383,506 -0.11(-0.74%)
Aug 26, 2003 15.07 15.32 15.06 15.26 1,919,056 +0.19(+1.25%)
Aug 25, 2003 15.04 15.07 14.93 15.07 2,465,081 -0.10(-0.65%)
Aug 22, 2003 15.56 15.56 15.12 15.17 2,466,019 -0.36(-2.34%)
Aug 21, 2003 15.47 15.57 15.32 15.54 6,451,031 +0.46(+3.07%)
Aug 20, 2003 15.36 15.36 15.03 15.07 2,656,049 -0.30(-1.94%)
Aug 19, 2003 15.24 15.51 15.24 15.37 4,334,755 +0.14(+0.89%)
Aug 18, 2003 14.90 15.24 14.89 15.23 2,948,596 +0.36(+2.42%)
Aug 15, 2003 14.89 15.08 14.84 14.87 1,424,915 +0.00(+0.02%)
Aug 14, 2003 14.58 14.91 14.46 14.87 3,984,074 +0.29(+1.96%)
Aug 13, 2003 14.66 14.70 14.54 14.58 1,816,227 -0.07(-0.50%)
Aug 12, 2003 14.62 14.66 14.48 14.66 1,943,123 +0.05(+0.33%)
Aug 11, 2003 14.59 14.77 14.47 14.61 2,776,068 +0.06(+0.41%)
Aug 08, 2003 14.64 14.66 14.49 14.55 2,215,354 -0.10(-0.69%)
Aug 07, 2003 14.68 14.72 14.45 14.65 2,854,206 +0.09(+0.64%)
Aug 06, 2003 14.45 14.66 14.35 14.56 2,436,639 +0.00(+0.01%)
Aug 05, 2003 14.72 14.72 14.40 14.56 3,990,325 -0.12(-0.82%)
Aug 04, 2003 14.74 14.76 14.59 14.68 3,198,011 -0.02(-0.12%)
Aug 01, 2003 14.80 14.81 14.56 14.70 2,428,513 -0.06(-0.41%)
Jul 31, 2003 14.88 14.97 14.73 14.76 2,980,789 -0.05(-0.35%)
Jul 30, 2003 14.75 14.84 14.66 14.81 3,233,329 +0.03(+0.17%)
Jul 29, 2003 14.75 14.86 14.54 14.78 6,177,237 +0.01(+0.04%)
Jul 28, 2003 14.36 14.85 14.30 14.78 11,898,777 +0.84(+6.04%)
Jul 25, 2003 13.80 13.95 13.72 13.93 4,333,192 +0.15(+1.10%)
Jul 24, 2003 14.17 14.20 13.78 13.78 4,425,707 -0.36(-2.54%)
Jul 23, 2003 14.24 14.32 14.06 14.14 2,931,406 -0.11(-0.80%)
Jul 22, 2003 13.87 14.33 13.87 14.26 3,794,981 +0.20(+1.43%)
Jul 21, 2003 14.24 14.36 13.95 14.05 3,314,904 -0.19(-1.35%)
Jul 18, 2003 13.90 14.27 13.84 14.25 3,829,362 +0.43(+3.11%)
Jul 17, 2003 13.96 13.96 13.76 13.82 2,396,633 -0.14(-1.02%)
Jul 16, 2003 14.04 14.08 13.83 13.96 4,095,654 -0.08(-0.57%)
Jul 15, 2003 14.09 14.19 14.01 14.04 2,800,135 -0.04(-0.28%)
Jul 14, 2003 14.14 14.14 14.03 14.08 3,385,853 -0.03(-0.19%)
Jul 11, 2003 14.07 14.16 13.99 14.10 3,318,343 +0.08(+0.54%)
Jul 10, 2003 13.74 14.06 13.73 14.03 4,677,935 +0.25(+1.80%)
Jul 09, 2003 13.80 13.85 13.70 13.78 3,612,452 -0.08(-0.61%)
Jul 08, 2003 13.78 13.87 13.66 13.87 3,070,803 +0.11(+0.79%)
Jul 07, 2003 13.77 13.95 13.73 13.76 2,975,163 -0.01(-0.08%)
Jul 03, 2003 13.99 14.01 13.77 13.77 1,831,542 -0.31(-2.19%)
Jul 02, 2003 14.11 14.12 13.95 14.08 2,394,757 -0.03(-0.23%)
Jul 01, 2003 13.80 14.13 13.20 14.11 3,839,676 +0.31(+2.21%)
Jun 30, 2003 13.77 13.82 13.71 13.80 2,832,327 +0.08(+0.55%)
Jun 27, 2003 13.90 13.90 13.72 13.73 2,218,479 -0.14(-1.04%)
Jun 26, 2003 13.97 14.00 13.81 13.87 2,882,023 -0.13(-0.94%)
Jun 25, 2003 14.06 14.21 13.97 14.00 2,809,824 -0.13(-0.92%)
Jun 24, 2003 14.05 14.22 14.04 14.13 3,319,905 +0.03(+0.22%)
Jun 23, 2003 14.08 14.16 14.01 14.10 3,266,147 -0.09(-0.66%)
Jun 20, 2003 14.07 14.29 14.02 14.20 6,371,018 +0.19(+1.32%)
Jun 19, 2003 13.93 14.15 13.92 14.01 3,962,508 +0.07(+0.50%)
Jun 18, 2003 13.79 13.97 13.68 13.94 4,030,331 +0.15(+1.11%)
Jun 17, 2003 13.91 13.91 13.66 13.79 4,715,128 -0.15(-1.07%)
Jun 16, 2003 13.80 13.94 13.76 13.94 2,984,539 +0.18(+1.29%)
Jun 13, 2003 14.05 14.11 13.70 13.76 2,915,466 -0.24(-1.69%)
Jun 12, 2003 13.93 14.22 13.93 14.00 4,116,595 +0.07(+0.49%)
Jun 11, 2003 13.80 13.95 13.50 13.93 3,420,234 +0.31(+2.28%)
Jun 10, 2003 13.42 13.63 13.34 13.62 4,196,608 +0.26(+1.94%)
Jun 09, 2003 13.66 13.66 13.27 13.36 5,900,005 -0.30(-2.22%)
Jun 06, 2003 13.85 13.90 13.66 13.66 6,035,652 -0.09(-0.69%)
Jun 05, 2003 13.79 13.98 13.72 13.76 4,525,723 -0.05(-0.36%)
Jun 04, 2003 13.92 13.95 13.72 13.81 5,648,090 -0.16(-1.15%)
Jun 03, 2003 14.08 14.10 13.94 13.97 3,357,099 -0.07(-0.47%)
Jun 02, 2003 14.09 14.19 14.00 14.03 4,407,267 +0.00(+0.01%)
May 30, 2003 13.97 14.07 13.90 14.03 8,386,965 +0.18(+1.32%)
May 29, 2003 14.00 14.03 13.83 13.85 5,385,236 -0.15(-1.07%)
May 28, 2003 14.16 14.16 13.95 14.00 5,243,650 -0.07(-0.52%)
May 27, 2003 14.12 14.29 14.06 14.07 4,816,707 -0.18(-1.25%)
May 23, 2003 13.89 14.35 13.75 14.25 4,077,839 +0.32(+2.26%)
May 22, 2003 13.91 14.12 13.87 13.93 3,128,312 +0.03(+0.22%)
May 21, 2003 14.10 14.10 13.87 13.90 2,972,975 -0.20(-1.42%)
May 20, 2003 14.15 14.24 13.95 14.10 3,696,841 -0.08(-0.60%)
May 19, 2003 14.40 14.48 14.15 14.19 3,365,850 -0.35(-2.43%)
May 16, 2003 14.45 14.66 14.41 14.54 2,942,970 -0.02(-0.11%)
May 15, 2003 14.74 14.81 14.52 14.56 3,683,401 -0.14(-0.98%)
May 14, 2003 14.64 14.73 14.56 14.70 4,036,582 +0.06(+0.38%)
May 13, 2003 14.48 14.65 14.36 14.65 3,299,277 +0.16(+1.10%)
May 12, 2003 14.27 14.53 14.16 14.49 3,379,602 +0.28(+1.97%)
May 09, 2003 14.19 14.25 14.13 14.21 2,852,956 +0.12(+0.85%)
May 08, 2003 14.14 14.28 14.03 14.09 2,332,873 -0.17(-1.18%)
May 07, 2003 14.19 14.29 14.12 14.25 6,492,913 +0.01(+0.08%)
May 06, 2003 14.29 14.40 14.16 14.24 4,446,961 +0.08(+0.60%)
May 05, 2003 14.37 14.48 14.02 14.16 4,278,184 -0.21(-1.48%)
May 02, 2003 14.23 14.49 14.19 14.37 5,234,899 +0.36(+2.57%)
May 01, 2003 14.07 14.11 13.80 14.01 2,828,264 -0.06(-0.42%)
Apr 30, 2003 14.09 14.28 14.04 14.07 3,301,152 -0.21(-1.50%)
Apr 29, 2003 14.32 14.54 14.09 14.28 8,184,433 +0.44(+3.19%)
Apr 28, 2003 13.63 13.93 13.56 13.84 2,598,540 +0.17(+1.28%)
Apr 25, 2003 13.76 13.84 13.62 13.67 2,414,135 -0.11(-0.81%)
Apr 24, 2003 13.86 13.91 13.74 13.78 2,518,840 -0.12(-0.85%)
Apr 23, 2003 13.87 14.02 13.73 13.90 3,307,403 +0.04(+0.32%)
Apr 22, 2003 13.61 13.96 13.61 13.85 5,082,062 +0.30(+2.24%)
Apr 21, 2003 13.41 13.73 13.41 13.55 4,022,518 +0.14(+1.07%)
Apr 17, 2003 13.08 13.50 13.06 13.41 4,326,941 +0.30(+2.27%)
Apr 16, 2003 13.12 13.21 13.00 13.11 4,479,153 +0.05(+0.38%)
Apr 15, 2003 13.00 13.08 12.81 13.06 3,629,955 +0.06(+0.48%)
Apr 14, 2003 12.85 13.01 12.80 13.00 5,016,739 +0.16(+1.27%)
Apr 11, 2003 13.04 13.05 12.75 12.83 6,143,794 -0.19(-1.43%)
Apr 10, 2003 13.38 13.38 12.89 13.02 6,193,177 -0.36(-2.71%)
Apr 09, 2003 13.35 13.50 13.31 13.38 4,147,225 -0.01(-0.06%)
Apr 08, 2003 13.41 13.49 13.19 13.39 4,412,267 -0.05(-0.36%)
Apr 07, 2003 13.28 13.50 13.17 13.44 6,964,238 +0.12(+0.89%)
Apr 04, 2003 13.82 13.82 13.32 13.32 7,183,023 -0.52(-3.72%)
Apr 03, 2003 13.92 13.99 13.76 13.83 2,702,932 -0.08(-0.60%)
Apr 02, 2003 14.01 14.02 13.55 13.92 4,982,359 -0.04(-0.30%)
Apr 01, 2003 13.77 14.06 13.74 13.96 4,700,126 +0.23(+1.70%)
Mar 31, 2003 13.73 13.97 13.59 13.73 4,105,343 -0.11(-0.76%)
Mar 28, 2003 13.69 13.96 13.58 13.83 4,316,627 +0.12(+0.89%)
Mar 27, 2003 13.28 13.76 13.28 13.71 6,964,550 +0.32(+2.40%)
Mar 26, 2003 13.52 13.52 13.28 13.39 3,038,298 -0.01(-0.10%)
Mar 25, 2003 13.53 13.53 13.34 13.40 3,798,732 -0.11(-0.78%)
Mar 24, 2003 13.21 13.55 13.17 13.51 7,396,807 +0.33(+2.53%)
Mar 21, 2003 13.60 13.61 12.85 13.17 11,860,958 -0.42(-3.06%)
Mar 20, 2003 13.99 13.99 13.55 13.59 4,903,909 -0.40(-2.86%)
Mar 19, 2003 14.02 14.10 13.87 13.99 3,927,815 +0.21(+1.50%)
Mar 18, 2003 13.81 14.12 13.71 13.78 6,668,253 -0.00(-0.01%)
Mar 17, 2003 13.50 13.79 13.31 13.79 7,983,776 +0.28(+2.10%)
Mar 14, 2003 13.09 13.60 13.06 13.50 6,449,781 +0.53(+4.12%)
Mar 13, 2003 12.86 12.99 12.78 12.97 4,412,267 +0.22(+1.69%)
Mar 12, 2003 12.64 12.80 12.52 12.75 5,420,241 +0.11(+0.90%)
Mar 11, 2003 13.01 13.04 12.64 12.64 6,452,906 -0.36(-2.77%)
Mar 10, 2003 13.09 13.18 12.96 13.00 6,321,948 -0.24(-1.79%)
Mar 07, 2003 13.45 13.55 13.21 13.23 5,138,634 -0.21(-1.58%)
Mar 06, 2003 13.20 13.48 13.08 13.45 8,988,937 +0.05(+0.37%)
Mar 05, 2003 13.45 13.53 13.13 13.40 15,568,113 -0.56(-4.02%)
Mar 04, 2003 13.83 14.11 13.62 13.96 5,098,627 +0.10(+0.74%)
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.