Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.34 50.54 49.70 49.78 2,241,989 -0.39(-0.78%)
Mar 29, 2007 50.08 50.32 49.88 50.17 2,098,924 +0.45(+0.90%)
Mar 28, 2007 49.97 50.07 49.62 49.72 1,314,511 -0.48(-0.95%)
Mar 27, 2007 50.27 50.36 50.06 50.20 1,756,707 -0.31(-0.61%)
Mar 26, 2007 50.64 50.76 50.16 50.51 2,259,965 -0.28(-0.55%)
Mar 23, 2007 49.80 50.86 49.80 50.79 3,068,534 +1.07(+2.14%)
Mar 22, 2007 50.25 50.31 49.51 49.72 2,285,560 -0.59(-1.17%)
Mar 21, 2007 49.61 50.32 49.59 50.31 2,882,875 +0.70(+1.42%)
Mar 20, 2007 49.45 49.78 49.31 49.61 1,992,520 +0.02(+0.04%)
Mar 19, 2007 48.83 49.63 48.83 49.59 2,056,672 +0.91(+1.87%)
Mar 16, 2007 49.17 49.33 48.64 48.68 3,905,367 -0.34(-0.68%)
Mar 15, 2007 48.84 49.13 48.71 49.01 2,139,118 +0.19(+0.38%)
Mar 14, 2007 48.79 49.15 48.17 48.82 3,101,185 +0.03(+0.07%)
Mar 13, 2007 49.51 49.49 48.56 48.79 3,030,254 -0.72(-1.46%)
Mar 12, 2007 48.95 49.74 48.87 49.51 1,929,630 +0.52(+1.05%)
Mar 09, 2007 49.10 49.30 48.85 49.00 1,518,762 +0.12(+0.25%)
Mar 08, 2007 48.63 49.17 48.46 48.88 2,755,151 +0.51(+1.05%)
Mar 07, 2007 48.47 48.58 48.24 48.37 1,723,907 +0.01(+0.03%)
Mar 06, 2007 48.22 48.56 48.12 48.35 3,744,202 +0.31(+0.64%)
Mar 05, 2007 47.83 48.51 47.83 48.05 3,280,987 -0.12(-0.25%)
Mar 02, 2007 48.45 48.71 48.03 48.17 2,297,599 -0.28(-0.58%)
Mar 01, 2007 47.66 48.64 47.29 48.45 3,546,170 +0.25(+0.53%)
Feb 28, 2007 48.23 48.72 47.29 48.19 3,074,647 -0.04(-0.08%)
Feb 27, 2007 49.06 49.39 47.99 48.23 3,680,691 -1.29(-2.61%)
Feb 26, 2007 49.57 50.04 49.23 49.53 2,257,506 -0.39(-0.78%)
Feb 23, 2007 49.80 50.07 49.51 49.92 1,960,510 -0.20(-0.40%)
Feb 22, 2007 50.37 50.54 49.94 50.12 1,540,976 -0.38(-0.76%)
Feb 21, 2007 50.58 50.79 50.35 50.50 1,351,783 -0.08(-0.16%)
Feb 20, 2007 50.40 50.63 50.25 50.58 1,910,417 +0.27(+0.53%)
Feb 16, 2007 50.30 50.34 50.14 50.31 3,605,699 +0.03(+0.07%)
Feb 15, 2007 50.00 50.31 49.87 50.28 3,897,912 +0.32(+0.64%)
Feb 14, 2007 50.04 50.28 49.53 49.96 3,549,811 -0.08(-0.16%)
Feb 13, 2007 49.91 50.30 49.88 50.04 2,200,747 +0.13(+0.27%)
Feb 12, 2007 49.64 50.08 49.63 49.90 3,182,852 +0.27(+0.54%)
Feb 09, 2007 49.77 49.93 49.41 49.63 2,362,601 -0.26(-0.52%)
Feb 08, 2007 49.39 50.00 49.27 49.90 2,899,766 +0.51(+1.03%)
Feb 07, 2007 49.21 49.51 49.14 49.39 1,885,519 +0.25(+0.52%)
Feb 06, 2007 48.96 49.26 48.73 49.13 2,154,027 +0.17(+0.34%)
Feb 05, 2007 48.27 48.99 48.09 48.96 2,205,015 +0.38(+0.79%)
Feb 02, 2007 48.07 48.81 47.96 48.58 2,750,082 +0.76(+1.58%)
Feb 01, 2007 47.56 47.84 47.51 47.82 2,881,876 +0.24(+0.51%)
Jan 31, 2007 47.32 47.72 47.32 47.58 1,596,139 -0.02(-0.04%)
Jan 30, 2007 47.58 47.79 47.40 47.60 1,735,983 +0.15(+0.33%)
Jan 29, 2007 47.56 47.67 47.24 47.45 2,294,170 +0.17(+0.35%)
Jan 26, 2007 47.83 47.91 47.19 47.28 1,953,801 -0.54(-1.14%)
Jan 25, 2007 47.13 48.16 47.13 47.82 1,795,768 -0.34(-0.70%)
Jan 24, 2007 47.92 48.24 47.70 48.16 2,856,680 +0.14(+0.29%)
Jan 23, 2007 47.13 48.17 47.06 48.02 3,164,100 +1.01(+2.15%)
Jan 22, 2007 46.72 47.10 46.31 47.01 3,015,310 -0.14(-0.30%)
Jan 19, 2007 47.07 47.24 46.94 47.15 2,240,796 +0.25(+0.53%)
Jan 18, 2007 46.76 47.12 46.72 46.90 1,920,853 +0.13(+0.29%)
Jan 17, 2007 46.86 46.86 46.42 46.76 1,728,231 -0.05(-0.10%)
Jan 16, 2007 46.54 46.82 46.48 46.81 1,333,296 +0.14(+0.30%)
Jan 12, 2007 46.23 46.78 46.14 46.67 1,803,968 +0.25(+0.55%)
Jan 11, 2007 46.01 46.52 45.91 46.42 1,519,209 +0.36(+0.79%)
Jan 10, 2007 45.77 46.09 45.50 46.05 1,537,398 +0.38(+0.84%)
Jan 09, 2007 45.53 45.86 45.19 45.67 1,756,408 +0.28(+0.62%)
Jan 08, 2007 44.96 45.48 44.81 45.39 1,910,864 +0.26(+0.58%)
Jan 05, 2007 44.42 45.31 44.42 45.13 2,217,986 +0.22(+0.49%)
Jan 04, 2007 45.53 45.72 44.86 44.91 2,861,004 -0.79(-1.73%)
Jan 03, 2007 45.34 46.08 45.32 45.70 1,839,302 +0.29(+0.64%)
Dec 29, 2006 45.71 45.81 45.33 45.41 1,057,334 -0.44(-0.95%)
Dec 28, 2006 45.65 45.88 45.61 45.85 712,492 +0.03(+0.06%)
Dec 27, 2006 45.83 45.87 45.64 45.82 883,646 +0.16(+0.35%)
Dec 26, 2006 45.54 45.70 45.31 45.66 602,614 +0.27(+0.61%)
Dec 22, 2006 45.83 45.83 45.24 45.38 1,160,354 -0.45(-0.98%)
Dec 21, 2006 45.95 46.13 45.58 45.83 1,889,544 +0.06(+0.13%)
Dec 20, 2006 44.94 45.89 44.94 45.77 2,168,488 +0.64(+1.43%)
Dec 19, 2006 44.81 45.26 44.81 45.13 1,705,122 +0.33(+0.73%)
Dec 18, 2006 45.11 45.24 44.73 44.80 1,453,014 -0.32(-0.71%)
Dec 15, 2006 44.39 45.28 44.39 45.12 2,572,816 +0.75(+1.69%)
Dec 14, 2006 44.41 44.79 44.36 44.37 2,683,439 -0.03(-0.06%)
Dec 13, 2006 44.72 44.87 44.30 44.40 2,740,093 -0.26(-0.59%)
Dec 12, 2006 45.21 45.34 44.60 44.66 2,478,890 -0.65(-1.44%)
Dec 11, 2006 44.62 45.46 44.61 45.31 1,264,864 +0.46(+1.02%)
Dec 08, 2006 45.28 45.42 44.78 44.85 1,138,288 -0.46(-1.01%)
Dec 07, 2006 45.34 45.53 45.16 45.31 1,796,960 -0.01(-0.03%)
Dec 06, 2006 45.74 45.85 45.22 45.32 1,494,460 -0.42(-0.91%)
Dec 05, 2006 45.63 45.91 45.52 45.74 1,253,534 +0.11(+0.24%)
Dec 04, 2006 45.25 45.78 45.23 45.63 1,567,514 +0.54(+1.20%)
Dec 01, 2006 45.03 45.50 44.73 45.09 2,612,921 +0.19(+0.43%)
Nov 30, 2006 44.91 45.10 44.47 44.89 1,725,100 +0.01(+0.01%)
Nov 29, 2006 43.98 44.97 43.98 44.89 2,707,294 +0.96(+2.18%)
Nov 28, 2006 43.50 44.03 43.35 43.93 2,421,491 +0.18(+0.41%)
Nov 27, 2006 44.34 44.42 43.66 43.75 2,620,077 -0.56(-1.26%)
Nov 24, 2006 44.27 44.56 44.18 44.30 472,758 -0.01(-0.03%)
Nov 22, 2006 44.57 44.60 44.22 44.32 1,478,061 -0.42(-0.93%)
Nov 21, 2006 44.67 44.85 44.48 44.73 2,483,661 +0.06(+0.14%)
Nov 20, 2006 44.82 44.97 44.60 44.67 2,451,309 -0.34(-0.76%)
Nov 17, 2006 45.21 45.43 44.66 45.01 3,148,148 -0.36(-0.80%)
Nov 16, 2006 45.66 45.78 45.34 45.38 2,324,137 -0.28(-0.62%)
Nov 15, 2006 44.70 45.77 44.67 45.66 4,365,155 +1.03(+2.30%)
Nov 14, 2006 44.03 44.82 43.89 44.63 3,444,237 +0.65(+1.48%)
Nov 13, 2006 43.62 44.42 43.52 43.98 3,740,624 +0.58(+1.34%)
Nov 10, 2006 43.20 43.51 43.15 43.40 1,986,004 +0.07(+0.17%)
Nov 09, 2006 43.70 44.08 43.32 43.32 2,566,852 -0.26(-0.60%)
Nov 08, 2006 44.44 44.44 43.52 43.58 5,225,544 -0.95(-2.14%)
Nov 07, 2006 44.47 44.93 44.01 44.54 3,143,079 +0.21(+0.48%)
Nov 06, 2006 44.17 44.52 44.11 44.32 2,532,264 +0.09(+0.20%)
Nov 03, 2006 44.36 44.54 44.20 44.24 1,988,986 +0.03(+0.08%)
Nov 02, 2006 44.61 44.67 44.03 44.20 4,014,350 -0.70(-1.55%)
Nov 01, 2006 44.50 45.23 44.35 44.90 2,923,919 +0.37(+0.83%)
Oct 31, 2006 44.44 44.67 44.31 44.53 2,747,995 -0.05(-0.12%)
Oct 30, 2006 44.28 44.79 44.28 44.58 2,033,116 +0.31(+0.70%)
Oct 27, 2006 44.30 44.50 44.21 44.28 4,443,725 +0.07(+0.15%)
Oct 26, 2006 44.32 44.34 43.46 44.21 3,498,058 -0.11(-0.24%)
Oct 25, 2006 45.63 45.64 44.24 44.32 4,770,675 -1.32(-2.90%)
Oct 24, 2006 45.95 46.12 45.34 45.64 3,480,465 -0.76(-1.63%)
Oct 23, 2006 46.19 46.40 46.08 46.40 2,010,902 +0.25(+0.54%)
Oct 20, 2006 46.38 46.38 45.85 46.15 1,748,656 -0.14(-0.30%)
Oct 19, 2006 46.52 46.58 46.19 46.29 1,297,813 -0.38(-0.82%)
Oct 18, 2006 46.62 46.82 46.55 46.67 2,152,089 +0.06(+0.13%)
Oct 17, 2006 46.67 46.69 46.50 46.61 2,141,653 -0.15(-0.32%)
Oct 16, 2006 46.62 46.77 46.44 46.76 1,335,085 +0.17(+0.36%)
Oct 13, 2006 46.48 46.65 46.29 46.59 1,597,928 +0.19(+0.40%)
Oct 12, 2006 46.07 46.53 46.05 46.40 3,147,551 +0.41(+0.89%)
Oct 11, 2006 46.03 46.21 45.75 45.99 2,286,566 -0.03(-0.07%)
Oct 10, 2006 45.81 46.10 45.61 46.03 3,108,341 +0.18(+0.40%)
Oct 09, 2006 46.03 46.03 45.73 45.85 1,440,490 -0.03(-0.07%)
Oct 06, 2006 46.18 46.21 45.63 45.88 2,182,354 -0.45(-0.97%)
Oct 05, 2006 46.36 46.52 46.19 46.33 1,666,508 -0.24(-0.52%)
Oct 04, 2006 46.05 46.61 45.82 46.57 1,766,248 +0.21(+0.46%)
Oct 03, 2006 46.48 46.60 46.19 46.36 1,846,011 -0.16(-0.35%)
Oct 02, 2006 45.88 47.01 45.76 46.52 2,324,435 +0.86(+1.88%)
Sep 29, 2006 45.64 45.86 45.50 45.66 1,134,710 -0.09(-0.21%)
Sep 28, 2006 45.71 45.94 45.64 45.75 1,232,661 -0.03(-0.07%)
Sep 27, 2006 45.66 45.95 45.51 45.78 1,706,017 +0.19(+0.43%)
Sep 26, 2006 45.51 45.83 45.46 45.59 1,665,614 -0.03(-0.07%)
Sep 25, 2006 45.25 45.81 45.25 45.62 1,646,829 +0.24(+0.53%)
Sep 22, 2006 45.58 45.61 45.31 45.38 846,225 -0.14(-0.31%)
Sep 21, 2006 45.72 45.80 45.37 45.52 1,189,128 -0.19(-0.41%)
Sep 20, 2006 45.74 45.95 45.62 45.71 1,369,375 +0.13(+0.28%)
Sep 19, 2006 45.54 45.80 45.47 45.58 1,683,206 -0.13(-0.29%)
Sep 18, 2006 45.91 46.05 45.54 45.72 2,011,797 -0.05(-0.12%)
Sep 15, 2006 46.14 46.42 45.74 45.77 2,500,657 -0.10(-0.22%)
Sep 14, 2006 45.41 46.05 45.38 45.87 1,518,613 +0.35(+0.77%)
Sep 13, 2006 45.61 45.61 45.20 45.52 1,434,229 -0.11(-0.24%)
Sep 12, 2006 46.21 46.22 45.29 45.63 1,742,543 -0.57(-1.23%)
Sep 11, 2006 45.78 46.27 45.68 46.20 1,120,696 +0.56(+1.22%)
Sep 08, 2006 45.71 45.85 45.53 45.64 884,689 +0.03(+0.07%)
Sep 07, 2006 46.02 46.02 45.47 45.61 901,536 -0.26(-0.57%)
Sep 06, 2006 45.78 46.07 45.70 45.87 1,847,501 +0.09(+0.21%)
Sep 05, 2006 45.26 45.99 45.25 45.78 1,706,166 +0.69(+1.53%)
Sep 01, 2006 44.81 45.30 44.60 45.09 1,943,216 +0.28(+0.61%)
Aug 31, 2006 44.83 45.11 44.73 44.81 2,021,636 +0.15(+0.33%)
Aug 30, 2006 44.57 44.96 44.40 44.66 2,335,766 +0.40(+0.91%)
Aug 29, 2006 44.11 44.32 44.03 44.26 1,268,144 +0.06(+0.14%)
Aug 28, 2006 43.95 44.32 43.94 44.20 1,583,019 +0.34(+0.76%)
Aug 25, 2006 44.03 44.08 43.74 43.87 725,910 -0.31(-0.70%)
Aug 24, 2006 44.22 44.40 44.05 44.18 1,097,886 -0.07(-0.17%)
Aug 23, 2006 44.24 44.40 44.07 44.25 1,005,004 +0.08(+0.18%)
Aug 22, 2006 44.30 44.40 44.12 44.17 979,659 -0.01(-0.03%)
Aug 21, 2006 44.27 44.29 44.02 44.18 876,489 -0.09(-0.20%)
Aug 18, 2006 44.44 44.50 44.11 44.27 1,198,371 -0.23(-0.53%)
Aug 17, 2006 44.40 44.65 44.28 44.50 1,490,286 +0.19(+0.42%)
Aug 16, 2006 44.34 44.47 44.03 44.32 1,649,363 +0.21(+0.49%)
Aug 15, 2006 43.93 44.25 43.80 44.10 1,272,021 +0.42(+0.95%)
Aug 14, 2006 43.50 44.09 43.50 43.69 923,303 +0.25(+0.59%)
Aug 11, 2006 43.50 43.58 43.26 43.43 1,578,099 -0.10(-0.23%)
Aug 10, 2006 43.13 43.68 42.79 43.53 1,714,067 +0.40(+0.93%)
Aug 09, 2006 43.60 43.87 43.09 43.13 1,771,615 -0.19(-0.43%)
Aug 08, 2006 43.10 43.65 43.10 43.32 1,943,962 +0.29(+0.67%)
Aug 07, 2006 43.50 43.50 43.00 43.03 2,291,635 -0.47(-1.08%)
Aug 04, 2006 43.60 43.80 43.40 43.50 2,537,929 -0.08(-0.18%)
Aug 03, 2006 43.93 43.93 43.56 43.58 3,051,389 -0.53(-1.20%)
Aug 02, 2006 44.45 44.45 44.06 44.11 2,063,232 -0.17(-0.39%)
Aug 01, 2006 44.38 44.38 43.90 44.28 2,117,948 -0.11(-0.26%)
Jul 31, 2006 43.88 44.41 43.84 44.40 2,329,653 +0.24(+0.55%)
Jul 28, 2006 44.47 44.54 43.74 44.16 1,771,765 -0.09(-0.20%)
Jul 27, 2006 44.93 45.34 44.05 44.24 2,333,678 -0.65(-1.45%)
Jul 26, 2006 44.71 45.27 44.26 44.89 1,881,046 +0.02(+0.05%)
Jul 25, 2006 44.32 45.05 44.13 44.87 2,316,235 +0.68(+1.55%)
Jul 24, 2006 43.93 44.51 43.92 44.19 1,580,484 +0.26(+0.60%)
Jul 21, 2006 43.96 44.22 43.67 43.93 1,505,046 +0.13(+0.31%)
Jul 20, 2006 44.12 44.43 43.73 43.79 1,273,512 -0.38(-0.87%)
Jul 19, 2006 42.81 44.26 42.81 44.18 1,990,179 +1.64(+3.86%)
Jul 18, 2006 42.62 42.79 42.03 42.53 1,347,161 -0.02(-0.05%)
Jul 17, 2006 42.91 42.96 42.46 42.55 1,781,753 -0.36(-0.83%)
Jul 14, 2006 42.89 42.97 42.35 42.91 1,315,256 -0.17(-0.40%)
Jul 13, 2006 43.06 43.35 42.93 43.08 1,446,901 -0.17(-0.39%)
Jul 12, 2006 43.60 43.60 43.14 43.25 1,507,282 -0.18(-0.42%)
Jul 11, 2006 42.73 43.54 42.63 43.43 1,036,312 +0.57(+1.33%)
Jul 10, 2006 42.46 42.93 42.41 42.86 1,005,898 +0.57(+1.35%)
Jul 07, 2006 42.69 42.81 42.20 42.29 967,582 -0.57(-1.33%)
Jul 06, 2006 42.60 43.12 42.60 42.86 1,081,486 +0.21(+0.49%)
Jul 05, 2006 42.98 43.07 42.60 42.65 1,245,036 -0.50(-1.15%)
Jul 03, 2006 43.14 43.27 42.81 43.15 677,009 +0.18(+0.42%)
Jun 30, 2006 42.97 43.78 42.77 42.97 3,179,605 +0.00(+0.00%)
Jun 29, 2006 42.12 43.02 42.06 42.97 3,403,387 +1.13(+2.71%)
Jun 28, 2006 41.87 42.26 41.57 41.83 2,844,455 +0.07(+0.16%)
Jun 27, 2006 41.76 42.12 41.51 41.77 2,877,254 +0.07(+0.16%)
Jun 26, 2006 41.79 41.87 41.53 41.70 1,502,064 -0.07(-0.16%)
Jun 23, 2006 41.79 42.12 41.65 41.77 1,444,516 -0.22(-0.53%)
Jun 22, 2006 41.99 42.16 41.79 41.99 1,467,028 -0.03(-0.08%)
Jun 21, 2006 41.73 42.26 41.66 42.02 1,633,112 +0.27(+0.64%)
Jun 20, 2006 42.02 42.17 41.65 41.75 1,380,259 -0.15(-0.37%)
Jun 19, 2006 42.25 42.45 41.78 41.91 1,681,268 -0.36(-0.84%)
Jun 16, 2006 41.59 42.26 41.57 42.26 3,739,879 -0.01(-0.02%)
Jun 15, 2006 41.59 42.46 41.26 42.27 2,393,612 +0.53(+1.27%)
Jun 14, 2006 41.81 42.02 41.45 41.74 2,901,108 -0.52(-1.24%)
Jun 13, 2006 42.22 42.53 42.09 42.26 2,068,152 +0.07(+0.17%)
Jun 12, 2006 42.93 42.93 42.13 42.19 1,469,115 -0.65(-1.52%)
Jun 09, 2006 42.85 43.14 42.78 42.84 1,765,056 +0.01(+0.03%)
Jun 08, 2006 42.48 42.95 42.00 42.83 3,207,037 +0.17(+0.41%)
Jun 07, 2006 43.05 43.50 42.63 42.65 2,652,280 -0.38(-0.87%)
Jun 06, 2006 43.64 43.83 42.81 43.03 1,609,855 -0.44(-1.02%)
Jun 05, 2006 43.77 44.02 43.43 43.47 2,021,189 -0.16(-0.37%)
Jun 02, 2006 43.40 43.76 43.22 43.63 2,420,597 +0.17(+0.40%)
Jun 01, 2006 43.39 43.77 43.26 43.46 3,246,248 +0.07(+0.17%)
May 31, 2006 43.46 43.88 43.16 43.38 2,621,419 -0.11(-0.26%)
May 30, 2006 43.50 43.69 43.30 43.50 2,094,541 -0.25(-0.58%)
May 26, 2006 43.93 44.13 43.69 43.75 1,191,662 -0.08(-0.18%)
May 25, 2006 43.93 44.20 43.75 43.83 2,025,513 -0.25(-0.56%)
May 24, 2006 44.18 44.36 43.51 44.08 3,476,440 -0.10(-0.23%)
May 23, 2006 45.24 45.28 44.11 44.18 3,013,372 -1.07(-2.36%)
May 22, 2006 44.59 45.56 44.46 45.25 2,828,950 +0.66(+1.49%)
May 19, 2006 44.27 44.83 44.10 44.58 2,217,539 +0.38(+0.86%)
May 18, 2006 43.60 44.51 43.60 44.20 1,788,015 +0.08(+0.18%)
May 17, 2006 44.54 44.68 43.95 44.12 1,929,053 -0.58(-1.29%)
May 16, 2006 44.91 44.95 44.61 44.70 1,809,335 -0.19(-0.42%)
May 15, 2006 44.60 44.94 44.55 44.89 2,470,541 +0.17(+0.38%)
May 12, 2006 45.39 45.57 44.66 44.72 1,984,215 -0.68(-1.51%)
May 11, 2006 45.62 45.89 45.32 45.40 1,637,883 -0.21(-0.47%)
May 10, 2006 45.95 45.99 45.47 45.62 1,802,328 -0.13(-0.29%)
May 09, 2006 46.01 46.01 45.67 45.75 1,935,165 -0.25(-0.54%)
May 08, 2006 45.73 46.12 45.39 46.00 1,710,787 +0.27(+0.60%)
May 05, 2006 45.45 45.91 45.32 45.72 1,645,785 +0.34(+0.74%)
May 04, 2006 45.32 45.46 45.16 45.39 2,333,529 -0.01(-0.01%)
May 03, 2006 45.28 45.51 44.91 45.40 3,110,577 +0.25(+0.56%)
May 02, 2006 45.11 45.32 44.96 45.14 2,742,777 +0.03(+0.06%)
May 01, 2006 44.87 45.32 44.40 45.11 2,417,019 +0.24(+0.54%)
Apr 28, 2006 45.40 45.46 44.66 44.87 3,157,093 -0.52(-1.15%)
Apr 27, 2006 45.31 45.58 45.13 45.40 2,728,315 -0.25(-0.54%)
Apr 26, 2006 45.41 45.88 45.38 45.64 3,920,723 -0.68(-1.46%)
Apr 25, 2006 47.66 47.66 46.32 46.32 3,321,090 -1.46(-3.05%)
Apr 24, 2006 47.12 47.87 47.05 47.78 1,756,408 +0.52(+1.11%)
Apr 21, 2006 47.52 47.52 46.62 47.25 1,604,935 -0.06(-0.13%)
Apr 20, 2006 46.54 47.56 46.54 47.31 2,831,186 +0.19(+0.40%)
Apr 19, 2006 46.85 47.24 46.63 47.13 2,143,442 +0.33(+0.70%)
Apr 18, 2006 46.19 46.88 46.21 46.80 2,132,856 +0.62(+1.34%)
Apr 17, 2006 45.30 46.25 45.30 46.18 1,196,284 +0.35(+0.76%)
Apr 13, 2006 45.61 45.95 45.52 45.83 1,354,317 +0.22(+0.49%)
Apr 12, 2006 46.21 46.28 45.52 45.61 2,473,523 -0.60(-1.31%)
Apr 11, 2006 46.62 46.63 46.13 46.21 1,734,343 -0.41(-0.88%)
Apr 10, 2006 46.47 46.68 46.17 46.62 1,285,140 +0.16(+0.35%)
Apr 07, 2006 46.72 46.88 46.33 46.46 2,045,491 +0.01(+0.01%)
Apr 06, 2006 46.50 46.64 46.08 46.46 1,331,656 -0.11(-0.24%)
Apr 05, 2006 46.31 46.70 46.16 46.57 1,470,010 +0.16(+0.35%)
Apr 04, 2006 45.60 46.55 45.54 46.41 2,407,328 +0.79(+1.73%)
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.