Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 44.47 45.49 44.41 45.04 1,425,132 +0.56(+1.26%)
Dec 30, 2008 43.38 44.61 43.38 44.48 1,396,461 +1.39(+3.23%)
Dec 29, 2008 43.26 43.49 42.68 43.09 1,199,926 -0.15(-0.35%)
Dec 26, 2008 43.18 43.33 42.86 43.24 534,035 +0.31(+0.72%)
Dec 24, 2008 42.43 43.18 42.43 42.93 493,646 +0.28(+0.66%)
Dec 23, 2008 43.41 43.90 42.47 42.65 1,708,139 -0.50(-1.16%)
Dec 22, 2008 42.25 43.15 41.68 43.15 2,946,535 +0.71(+1.67%)
Dec 19, 2008 41.13 42.87 41.05 42.44 4,834,773 +1.69(+4.15%)
Dec 18, 2008 41.86 42.05 40.22 40.75 2,796,428 -0.88(-2.11%)
Dec 17, 2008 41.95 42.20 41.22 41.63 2,792,614 -0.80(-1.89%)
Dec 16, 2008 40.68 42.45 40.53 42.43 2,526,967 +2.10(+5.21%)
Dec 15, 2008 40.85 41.30 39.86 40.33 2,012,893 -0.17(-0.42%)
Dec 12, 2008 40.24 40.69 39.55 40.50 2,279,143 -0.43(-1.05%)
Dec 11, 2008 41.66 41.98 40.68 40.93 2,328,571 -0.85(-2.03%)
Dec 10, 2008 41.67 42.48 41.20 41.78 2,129,609 +0.18(+0.43%)
Dec 09, 2008 41.11 42.19 40.65 41.60 2,419,875 +0.46(+1.12%)
Dec 08, 2008 41.12 41.96 40.35 41.14 2,789,541 +0.79(+1.96%)
Dec 05, 2008 38.90 40.51 37.43 40.35 2,936,498 +1.14(+2.91%)
Dec 04, 2008 40.40 40.96 38.58 39.21 2,663,191 -1.79(-4.37%)
Dec 03, 2008 39.44 41.42 38.45 41.00 3,254,585 +1.79(+4.57%)
Dec 02, 2008 39.14 39.98 38.13 39.21 2,293,376 +0.51(+1.32%)
Dec 01, 2008 40.13 40.54 38.68 38.70 2,817,089 -2.25(-5.49%)
Nov 28, 2008 40.18 41.07 39.96 40.95 923,673 +0.68(+1.69%)
Nov 26, 2008 38.73 40.27 37.79 40.27 2,686,818 +0.81(+2.05%)
Nov 25, 2008 39.85 40.42 38.62 39.46 2,932,206 +0.28(+0.71%)
Nov 24, 2008 38.58 39.99 37.75 39.18 3,703,369 +1.25(+3.30%)
Nov 21, 2008 35.26 38.23 34.42 37.93 4,946,158 +3.73(+10.91%)
Nov 20, 2008 36.80 38.19 33.96 34.20 5,034,173 -2.60(-7.07%)
Nov 19, 2008 39.34 39.94 36.72 36.80 3,090,081 -2.31(-5.91%)
Nov 18, 2008 39.53 40.61 37.97 39.11 3,386,961 -0.57(-1.44%)
Nov 17, 2008 40.01 41.32 39.51 39.68 2,428,682 -0.66(-1.64%)
Nov 14, 2008 42.86 42.86 40.30 40.34 0 -2.06(-4.86%)
Nov 13, 2008 40.75 42.48 38.79 42.40 3,382,061 +1.92(+4.74%)
Nov 12, 2008 41.97 41.97 40.26 40.48 2,299,142 -2.03(-4.78%)
Nov 11, 2008 43.33 43.68 42.07 42.51 1,719,945 -1.37(-3.12%)
Nov 10, 2008 44.92 44.95 43.30 43.88 1,812,372 -0.12(-0.27%)
Nov 07, 2008 44.13 44.52 43.00 44.00 2,230,756 +0.20(+0.46%)
Nov 06, 2008 46.50 47.45 43.51 43.80 2,216,311 -2.88(-6.17%)
Nov 05, 2008 46.57 48.67 46.57 46.68 1,923,648 -1.38(-2.87%)
Nov 04, 2008 47.46 48.34 47.34 48.06 2,275,153 +1.46(+3.13%)
Nov 03, 2008 47.17 47.17 45.84 46.60 2,508,970 -0.29(-0.62%)
Oct 31, 2008 46.25 47.34 45.91 46.89 3,418,399 +0.39(+0.84%)
Oct 30, 2008 46.13 46.65 45.19 46.50 2,740,116 +1.43(+3.17%)
Oct 29, 2008 45.80 46.80 45.00 45.07 2,933,798 -0.98(-2.13%)
Oct 28, 2008 42.73 46.44 42.24 46.05 4,109,758 +4.08(+9.72%)
Oct 27, 2008 42.79 43.92 41.66 41.97 3,143,455 -1.34(-3.09%)
Oct 24, 2008 42.44 44.70 41.81 43.31 3,070,293 -1.09(-2.45%)
Oct 23, 2008 45.98 46.88 42.50 44.40 4,847,316 -1.51(-3.29%)
Oct 22, 2008 45.14 47.58 44.22 45.91 4,574,761 +1.07(+2.39%)
Oct 21, 2008 46.21 47.34 44.52 44.84 2,604,422 -1.97(-4.21%)
Oct 20, 2008 44.75 47.01 44.42 46.81 2,503,712 +2.35(+5.29%)
Oct 17, 2008 44.15 46.44 43.48 44.46 3,495,206 -0.32(-0.71%)
Oct 16, 2008 42.30 45.00 41.24 44.78 4,686,550 +2.48(+5.86%)
Oct 15, 2008 44.60 44.73 41.46 42.30 5,121,317 -2.91(-6.44%)
Oct 14, 2008 45.55 46.69 44.31 45.21 5,451,307 +0.87(+1.96%)
Oct 13, 2008 45.22 45.22 42.50 44.34 3,967,693 +2.54(+6.08%)
Oct 10, 2008 46.81 46.81 37.23 41.80 11,199,950 -6.50(-13.46%)
Oct 09, 2008 52.66 52.66 48.30 48.30 3,650,638 -3.76(-7.22%)
Oct 08, 2008 53.36 54.70 52.05 52.06 5,004,616 -2.16(-3.98%)
Oct 07, 2008 55.19 56.00 54.02 54.22 5,393,692 -0.98(-1.78%)
Oct 06, 2008 55.85 56.52 53.93 55.20 4,902,542 -1.55(-2.73%)
Oct 03, 2008 55.91 58.07 55.72 56.75 0 +1.22(+2.20%)
Oct 02, 2008 56.24 56.76 53.34 55.53 5,859,104 -1.33(-2.34%)
Oct 01, 2008 60.22 60.47 56.78 56.86 4,540,429 -3.68(-6.08%)
Sep 30, 2008 61.64 61.82 59.76 60.54 2,775,354 -1.05(-1.70%)
Sep 29, 2008 62.34 63.29 60.91 61.59 3,285,970 -1.41(-2.24%)
Sep 26, 2008 62.57 63.23 61.63 63.00 0 -0.17(-0.27%)
Sep 25, 2008 62.67 63.59 62.60 63.17 2,362,441 +0.77(+1.23%)
Sep 24, 2008 62.76 63.50 62.01 62.40 2,147,011 -0.58(-0.92%)
Sep 23, 2008 64.09 64.51 62.76 62.98 2,928,504 -1.12(-1.75%)
Sep 22, 2008 65.13 65.67 64.01 64.10 2,338,101 -1.42(-2.17%)
Sep 19, 2008 66.04 66.54 62.59 65.52 0 +0.53(+0.82%)
Sep 18, 2008 64.84 65.35 61.82 64.99 4,093,051 +1.02(+1.59%)
Sep 17, 2008 66.24 66.24 63.77 63.97 3,611,396 -3.04(-4.54%)
Sep 16, 2008 66.63 68.46 65.76 67.01 4,527,329 -1.73(-2.52%)
Sep 15, 2008 69.74 70.60 68.62 68.74 2,871,374 -1.84(-2.61%)
Sep 12, 2008 69.56 70.72 69.38 70.58 3,431,501 +0.80(+1.15%)
Sep 11, 2008 69.75 70.31 68.58 69.78 3,482,094 -0.21(-0.30%)
Sep 10, 2008 71.29 71.29 69.60 69.99 2,720,787 -0.80(-1.13%)
Sep 09, 2008 72.14 72.14 70.67 70.79 2,318,270 -0.89(-1.24%)
Sep 08, 2008 71.13 72.19 70.11 71.68 3,334,834 +1.63(+2.33%)
Sep 05, 2008 68.64 70.77 68.64 70.05 0 +1.08(+1.57%)
Sep 04, 2008 69.12 69.50 68.65 68.97 3,226,396 -0.50(-0.72%)
Sep 03, 2008 69.51 69.91 69.14 69.47 2,587,053 +0.21(+0.30%)
Sep 02, 2008 69.55 70.33 69.07 69.26 2,546,964 +0.41(+0.60%)
Aug 29, 2008 68.98 69.76 68.74 68.85 0 -0.48(-0.69%)
Aug 28, 2008 68.51 69.59 68.41 69.33 1,906,323 +1.10(+1.61%)
Aug 27, 2008 69.18 69.18 68.07 68.23 2,066,179 -1.06(-1.53%)
Aug 26, 2008 69.42 69.77 68.66 69.29 2,096,458 -0.30(-0.43%)
Aug 25, 2008 69.65 70.03 69.10 69.59 2,226,317 -0.41(-0.59%)
Aug 22, 2008 69.52 70.11 68.91 70.00 0 +0.61(+0.88%)
Aug 21, 2008 68.83 69.63 68.56 69.39 1,969,144 -0.01(-0.01%)
Aug 20, 2008 69.80 69.80 68.68 69.40 1,973,004 -0.29(-0.42%)
Aug 19, 2008 70.56 70.58 69.45 69.69 1,813,586 -0.97(-1.37%)
Aug 18, 2008 71.42 71.42 70.20 70.66 2,190,002 -0.47(-0.66%)
Aug 15, 2008 70.17 71.28 70.05 71.13 0 +1.07(+1.53%)
Aug 14, 2008 70.00 70.24 69.19 70.06 2,640,615 -0.24(-0.34%)
Aug 13, 2008 70.63 71.11 70.01 70.30 2,125,419 -0.35(-0.50%)
Aug 12, 2008 69.76 71.13 69.61 70.65 3,563,174 +0.69(+0.99%)
Aug 11, 2008 69.75 70.01 69.19 69.96 2,410,220 +0.25(+0.36%)
Aug 08, 2008 68.22 70.01 68.15 69.71 2,225,969 +1.29(+1.89%)
Aug 07, 2008 67.70 68.71 67.22 68.42 3,246,307 +0.32(+0.47%)
Aug 06, 2008 67.27 68.35 66.80 68.10 3,198,857 +0.78(+1.16%)
Aug 05, 2008 66.55 67.53 66.42 67.32 2,552,392 +0.90(+1.36%)
Aug 04, 2008 66.83 66.99 66.27 66.42 2,414,213 -0.33(-0.49%)
Aug 01, 2008 67.78 67.93 66.50 66.75 1,485,108 -0.64(-0.95%)
Jul 31, 2008 68.01 69.05 67.24 67.39 2,239,421 -0.86(-1.26%)
Jul 30, 2008 67.76 68.75 67.30 68.25 2,134,848 +0.71(+1.05%)
Jul 29, 2008 67.54 69.33 66.10 67.54 2,737,946 -1.13(-1.65%)
Jul 28, 2008 68.86 69.34 68.23 68.67 3,238,069 +0.04(+0.06%)
Jul 25, 2008 67.27 69.07 67.07 68.63 3,075,357 +1.81(+2.71%)
Jul 24, 2008 68.09 68.26 66.66 66.82 1,530,436 -1.30(-1.91%)
Jul 23, 2008 66.93 68.15 66.50 68.12 1,818,069 +1.41(+2.11%)
Jul 22, 2008 65.01 66.73 64.93 66.71 1,564,239 +1.55(+2.38%)
Jul 21, 2008 66.05 66.05 64.55 65.16 1,430,912 -0.49(-0.75%)
Jul 18, 2008 64.98 65.69 64.51 65.65 1,696,449 +0.80(+1.23%)
Jul 17, 2008 66.95 66.95 64.41 64.85 2,603,337 -1.88(-2.82%)
Jul 16, 2008 65.48 66.78 64.96 66.73 1,954,105 +1.20(+1.83%)
Jul 15, 2008 64.76 66.07 64.22 65.53 2,051,654 +0.38(+0.58%)
Jul 14, 2008 65.73 66.11 64.53 65.15 1,332,328 +0.07(+0.11%)
Jul 11, 2008 64.86 66.07 64.10 65.08 1,998,255 -0.62(-0.94%)
Jul 10, 2008 65.01 65.83 64.57 65.70 1,933,500 +0.43(+0.66%)
Jul 09, 2008 66.05 66.40 65.27 65.27 1,831,131 -0.90(-1.36%)
Jul 08, 2008 65.45 66.40 65.31 66.17 2,294,769 +0.56(+0.85%)
Jul 07, 2008 66.00 66.66 65.30 65.61 1,531,534 -0.42(-0.64%)
Jul 04, 2008 66.36 66.70 65.71 66.03 980,216 +0.00(+0.00%)
Jul 03, 2008 66.36 66.70 65.71 66.03 980,216 +0.09(+0.14%)
Jul 02, 2008 66.75 67.14 65.94 65.94 2,168,836 -0.77(-1.15%)
Jul 01, 2008 66.18 67.20 65.88 66.71 1,694,359 -0.19(-0.28%)
Jun 30, 2008 67.14 67.67 66.24 66.90 1,695,842 -0.24(-0.36%)
Jun 27, 2008 66.77 72.25 66.43 67.14 2,806,401 +0.61(+0.92%)
Jun 26, 2008 69.94 69.94 66.52 66.53 3,995,719 -3.84(-5.46%)
Jun 25, 2008 69.55 70.97 69.25 70.37 2,524,205 +1.12(+1.62%)
Jun 24, 2008 69.76 70.00 69.20 69.25 1,369,978 -0.70(-1.00%)
Jun 23, 2008 69.87 70.77 69.60 69.95 1,908,391 +0.24(+0.34%)
Jun 20, 2008 70.78 71.14 69.56 69.71 3,117,545 -1.64(-2.30%)
Jun 19, 2008 69.01 71.64 69.01 71.35 1,761,600 +1.34(+1.91%)
Jun 18, 2008 70.91 72.76 69.37 70.01 5,039,518 -1.08(-1.52%)
Jun 17, 2008 72.57 72.63 71.02 71.09 1,523,716 -1.31(-1.81%)
Jun 16, 2008 72.50 72.72 71.63 72.40 1,461,373 +0.10(+0.14%)
Jun 13, 2008 72.26 72.87 71.63 72.30 1,469,700 +0.77(+1.08%)
Jun 12, 2008 71.95 73.06 71.40 71.53 1,597,613 +0.07(+0.10%)
Jun 11, 2008 71.78 72.88 71.46 71.46 1,975,285 -0.32(-0.45%)
Jun 10, 2008 71.74 72.40 71.31 71.78 1,773,176 -0.21(-0.29%)
Jun 09, 2008 71.66 72.24 71.42 71.99 1,416,251 +0.29(+0.40%)
Jun 06, 2008 74.12 74.42 71.67 71.70 2,796,678 -2.88(-3.86%)
Jun 05, 2008 73.60 74.67 73.00 74.58 2,052,697 +1.10(+1.50%)
Jun 04, 2008 73.86 73.86 73.02 73.48 2,375,719 -0.38(-0.51%)
Jun 03, 2008 74.61 74.99 73.39 73.86 1,716,385 -0.53(-0.71%)
Jun 02, 2008 75.32 75.43 73.89 74.39 1,492,451 -1.07(-1.42%)
May 30, 2008 75.10 75.78 74.49 75.46 1,564,846 +0.61(+0.81%)
May 29, 2008 74.45 75.07 73.48 74.85 1,213,133 +0.11(+0.15%)
May 28, 2008 75.08 75.08 74.05 74.74 1,875,546 -0.29(-0.39%)
May 27, 2008 73.83 75.20 73.78 75.03 1,739,636 +1.10(+1.49%)
May 26, 2008 74.48 74.79 73.93 73.93 0 +0.00(+0.00%)
May 23, 2008 74.48 74.79 73.93 73.93 1,182,101 -0.90(-1.20%)
May 22, 2008 74.49 75.20 74.35 74.83 1,402,219 +0.34(+0.46%)
May 21, 2008 75.87 76.32 74.39 74.49 2,060,567 -1.33(-1.75%)
May 20, 2008 76.79 76.80 75.74 75.82 1,656,898 -1.19(-1.55%)
May 19, 2008 75.50 77.45 75.34 77.01 2,393,586 +1.42(+1.88%)
May 16, 2008 74.98 75.67 74.52 75.59 2,010,444 +0.46(+0.61%)
May 15, 2008 75.01 75.61 74.50 75.13 1,677,955 +0.03(+0.04%)
May 14, 2008 75.84 76.26 75.09 75.10 1,866,391 -0.26(-0.35%)
May 13, 2008 74.90 75.77 74.52 75.36 1,721,549 +0.44(+0.59%)
May 12, 2008 74.71 75.00 73.95 74.92 1,219,631 +0.54(+0.73%)
May 09, 2008 72.81 75.02 72.81 74.38 959,791 -0.29(-0.39%)
May 08, 2008 74.41 74.90 73.64 74.67 1,679,331 +0.40(+0.54%)
May 07, 2008 74.88 74.99 74.27 74.27 3,142,206 -0.43(-0.58%)
May 06, 2008 73.80 74.92 73.62 74.70 1,605,216 +0.26(+0.35%)
May 05, 2008 73.45 75.01 73.99 74.44 1,388,845 -0.56(-0.75%)
May 02, 2008 74.84 75.58 74.51 75.00 1,484,691 +0.23(+0.31%)
May 01, 2008 73.34 74.86 73.30 74.77 2,221,895 +1.20(+1.63%)
Apr 30, 2008 74.00 74.96 73.57 73.57 2,339,231 -0.61(-0.82%)
Apr 29, 2008 73.39 74.46 73.31 74.18 2,454,853 +0.90(+1.23%)
Apr 28, 2008 73.63 74.21 72.94 73.28 2,805,307 -0.71(-0.96%)
Apr 25, 2008 74.59 75.95 72.52 73.99 3,067,526 +1.44(+1.98%)
Apr 24, 2008 69.33 73.05 69.28 72.55 3,545,125 +2.89(+4.15%)
Apr 23, 2008 70.16 70.39 68.44 69.66 2,700,994 +0.10(+0.14%)
Apr 22, 2008 70.47 70.91 69.53 69.56 2,192,570 -1.52(-2.14%)
Apr 21, 2008 71.34 71.72 71.01 71.08 1,303,209 -0.28(-0.39%)
Apr 18, 2008 72.12 72.12 71.00 71.36 1,951,162 +0.29(+0.41%)
Apr 17, 2008 71.04 71.57 70.91 71.07 2,585,955 -0.03(-0.04%)
Apr 16, 2008 72.03 72.77 69.48 71.10 5,155,736 -0.47(-0.66%)
Apr 15, 2008 76.45 76.45 71.34 71.57 4,721,609 -5.27(-6.86%)
Apr 14, 2008 76.46 77.09 76.42 76.84 730,644 +0.37(+0.48%)
Apr 11, 2008 77.67 77.91 76.37 76.47 1,448,200 -1.59(-2.04%)
Apr 10, 2008 77.81 78.30 77.57 78.06 1,139,607 +0.10(+0.13%)
Apr 09, 2008 78.27 78.41 77.57 77.96 1,238,552 -0.11(-0.14%)
Apr 08, 2008 77.64 78.26 77.60 78.07 983,285 -0.38(-0.48%)
Apr 07, 2008 79.05 79.10 77.82 78.45 1,569,736 +0.12(+0.15%)
Apr 04, 2008 79.34 79.50 78.17 78.33 1,402,301 -0.79(-1.00%)
Apr 03, 2008 78.92 79.24 78.30 79.12 1,612,605 +0.18(+0.23%)
Apr 02, 2008 78.62 79.51 78.01 78.94 1,593,175 +0.69(+0.88%)
Apr 01, 2008 77.91 78.62 77.02 78.25 1,903,954 +0.44(+0.57%)
Mar 31, 2008 77.97 78.51 77.01 77.81 2,126,086 -0.12(-0.15%)
Mar 28, 2008 78.35 78.76 77.75 77.93 1,124,495 +0.11(+0.14%)
Mar 27, 2008 78.73 79.00 77.77 77.82 1,455,415 -0.54(-0.69%)
Mar 26, 2008 78.32 78.77 78.04 78.36 1,339,287 -0.52(-0.66%)
Mar 25, 2008 78.33 79.17 77.80 78.88 1,673,669 +0.51(+0.65%)
Mar 24, 2008 78.60 78.93 78.01 78.37 1,562,385 -0.06(-0.08%)
Mar 21, 2008 79.06 79.17 78.00 78.43 2,367,992 +0.00(+0.00%)
Mar 20, 2008 79.06 79.17 78.00 78.43 2,367,992 +0.19(+0.24%)
Mar 19, 2008 80.02 80.63 78.24 78.24 2,179,568 -1.55(-1.94%)
Mar 18, 2008 80.64 80.64 78.71 79.79 2,274,146 +0.49(+0.62%)
Mar 17, 2008 76.01 80.00 76.01 79.30 3,165,030 +1.75(+2.26%)
Mar 14, 2008 79.21 79.49 76.87 77.55 3,001,206 -1.25(-1.59%)
Mar 13, 2008 78.74 79.20 78.02 78.80 2,117,894 -0.55(-0.69%)
Mar 12, 2008 79.70 80.28 79.21 79.35 1,577,700 -0.33(-0.41%)
Mar 11, 2008 80.00 80.00 78.30 79.68 1,659,377 +1.29(+1.65%)
Mar 10, 2008 79.24 79.54 78.33 78.39 1,780,702 -0.62(-0.78%)
Mar 07, 2008 79.15 80.26 78.67 79.01 1,718,506 -0.61(-0.77%)
Mar 06, 2008 79.96 80.25 79.17 79.62 1,895,012 -0.71(-0.88%)
Mar 05, 2008 80.00 80.59 79.47 80.33 2,192,024 +0.08(+0.10%)
Mar 04, 2008 81.97 81.97 79.41 80.25 3,837,251 -2.32(-2.81%)
Mar 03, 2008 82.46 83.40 81.16 82.57 4,809,758 +3.96(+5.04%)
Feb 29, 2008 79.26 79.69 78.44 78.61 2,023,941 -1.36(-1.70%)
Feb 28, 2008 81.90 81.90 79.36 79.97 1,967,838 -0.85(-1.05%)
Feb 27, 2008 79.20 82.38 79.20 80.82 3,723,927 +1.30(+1.63%)
Feb 26, 2008 79.51 79.71 78.79 79.52 1,643,826 -0.52(-0.65%)
Feb 25, 2008 78.98 80.04 78.95 80.04 2,068,744 +0.95(+1.20%)
Feb 22, 2008 79.50 79.85 77.95 79.09 1,943,816 -0.31(-0.39%)
Feb 21, 2008 81.26 81.26 79.28 79.40 1,914,886 -1.60(-1.98%)
Feb 20, 2008 80.54 81.00 79.61 81.00 2,088,668 +0.40(+0.50%)
Feb 19, 2008 80.68 81.32 80.24 80.60 1,482,526 +0.68(+0.85%)
Feb 18, 2008 79.61 80.32 79.00 79.92 0 +0.00(+0.00%)
Feb 15, 2008 79.61 80.32 79.00 79.92 1,600,689 +0.16(+0.20%)
Feb 14, 2008 80.33 80.68 79.52 79.76 1,539,659 -0.39(-0.49%)
Feb 13, 2008 79.89 80.30 79.62 80.15 1,803,409 +0.71(+0.89%)
Feb 12, 2008 79.84 80.15 79.01 79.44 1,932,700 -0.07(-0.09%)
Feb 11, 2008 78.89 79.98 78.89 79.51 2,138,474 +0.44(+0.56%)
Feb 08, 2008 78.84 79.55 78.48 79.07 2,299,037 -0.04(-0.05%)
Feb 07, 2008 77.38 79.11 77.16 79.11 2,385,890 +1.17(+1.50%)
Feb 06, 2008 79.43 79.43 77.78 77.94 2,511,474 -0.88(-1.12%)
Feb 05, 2008 79.68 80.10 78.82 78.82 1,759,510 -2.12(-2.62%)
Feb 04, 2008 80.09 81.31 80.04 80.94 1,407,895 +0.46(+0.57%)
Feb 01, 2008 78.51 80.63 78.51 80.48 2,364,305 +1.12(+1.41%)
Jan 31, 2008 79.50 81.29 78.13 79.36 3,343,503 -1.50(-1.86%)
Jan 30, 2008 79.16 82.18 78.74 80.86 2,580,879 +1.67(+2.11%)
Jan 29, 2008 78.72 80.13 78.60 79.19 2,627,458 +0.98(+1.25%)
Jan 28, 2008 78.02 78.75 77.58 78.21 1,796,249 +0.14(+0.18%)
Jan 25, 2008 78.03 79.44 77.13 78.07 2,519,379 +0.63(+0.81%)
Jan 24, 2008 77.48 78.66 76.33 77.44 2,862,800 -0.88(-1.12%)
Jan 23, 2008 76.01 78.72 76.01 78.32 3,379,587 +0.12(+0.15%)
Jan 22, 2008 75.53 79.21 75.53 78.20 2,611,444 -0.36(-0.46%)
Jan 21, 2008 78.54 79.96 78.27 78.56 0 +0.00(+0.00%)
Jan 18, 2008 78.54 79.96 78.27 78.56 2,556,812 +0.01(+0.01%)
Jan 17, 2008 79.82 80.09 78.27 78.55 3,529,400 -1.43(-1.79%)
Jan 16, 2008 81.09 81.73 79.65 79.98 2,938,559 -1.12(-1.38%)
Jan 15, 2008 79.60 82.27 79.59 81.10 2,814,268 +1.58(+1.99%)
Jan 14, 2008 80.53 80.55 79.38 79.52 1,671,165 -0.35(-0.44%)
Jan 11, 2008 78.86 81.30 78.53 79.87 2,191,400 +0.44(+0.55%)
Jan 10, 2008 79.30 80.31 79.03 79.43 1,783,440 -0.46(-0.58%)
Jan 09, 2008 76.67 79.92 76.14 79.89 2,475,423 +3.48(+4.55%)
Jan 08, 2008 78.62 78.62 76.29 76.41 1,997,338 -1.68(-2.15%)
Jan 07, 2008 79.11 79.32 77.26 78.09 1,864,800 -0.76(-0.96%)
Jan 04, 2008 79.03 79.69 78.67 78.85 1,768,210 -0.43(-0.54%)
Jan 03, 2008 79.01 79.41 78.71 79.28 1,874,803 +0.68(+0.87%)
Jan 02, 2008 78.74 79.05 77.99 78.60 1,331,200 -0.04(-0.05%)
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.