Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 59.07 59.48 58.34 58.95 2,806,351 -0.09(-0.15%)
Mar 28, 2008 59.36 59.67 58.90 59.04 1,484,289 +0.08(+0.14%)
Mar 27, 2008 59.65 59.85 58.92 58.96 1,921,091 -0.41(-0.69%)
Mar 26, 2008 59.34 59.68 59.12 59.37 1,767,807 -0.39(-0.66%)
Mar 25, 2008 59.34 59.98 58.94 59.76 2,209,178 +0.39(+0.65%)
Mar 24, 2008 59.55 59.80 59.10 59.37 2,062,287 -0.05(-0.08%)
Mar 21, 2008 59.90 59.98 59.09 59.42 3,125,657 +0.00(+0.00%)
Mar 20, 2008 59.90 59.98 59.09 59.42 3,125,657 +0.14(+0.24%)
Mar 19, 2008 60.62 61.09 59.27 59.27 2,876,945 -1.17(-1.94%)
Mar 18, 2008 61.09 61.09 59.63 60.45 3,001,784 +0.37(+0.62%)
Mar 17, 2008 57.59 60.61 57.59 60.08 4,177,717 +1.33(+2.26%)
Mar 14, 2008 60.01 60.22 58.24 58.75 3,961,475 -0.95(-1.59%)
Mar 13, 2008 59.65 60.00 59.11 59.70 2,795,538 -0.42(-0.69%)
Mar 12, 2008 60.38 60.82 60.01 60.12 2,082,502 -0.25(-0.41%)
Mar 11, 2008 60.61 60.61 59.32 60.37 2,190,313 +0.98(+1.65%)
Mar 10, 2008 60.03 60.26 59.34 59.39 2,350,457 -0.47(-0.78%)
Mar 07, 2008 59.96 60.80 59.60 59.86 2,268,361 -0.46(-0.77%)
Mar 06, 2008 60.58 60.80 59.98 60.32 2,501,342 -0.54(-0.88%)
Mar 05, 2008 60.61 61.05 60.21 60.86 2,893,386 +0.06(+0.10%)
Mar 04, 2008 62.10 62.10 60.16 60.80 5,065,022 -1.76(-2.81%)
Mar 03, 2008 62.47 63.18 61.49 62.55 6,348,694 +3.00(+5.04%)
Feb 29, 2008 60.05 60.37 59.43 59.55 2,671,523 -1.03(-1.70%)
Feb 28, 2008 62.05 62.05 60.12 60.59 2,597,470 -0.64(-1.05%)
Feb 27, 2008 60.00 62.41 60.00 61.23 4,915,439 +0.98(+1.63%)
Feb 26, 2008 60.24 60.39 59.69 60.24 2,169,786 -0.39(-0.65%)
Feb 25, 2008 59.84 60.64 59.81 60.64 2,730,662 +0.72(+1.20%)
Feb 22, 2008 60.23 60.49 59.06 59.92 2,565,761 -0.23(-0.39%)
Feb 21, 2008 61.56 61.56 60.06 60.15 2,527,575 -1.21(-1.98%)
Feb 20, 2008 61.02 61.37 60.31 61.37 2,756,961 +0.30(+0.50%)
Feb 19, 2008 61.12 61.61 60.79 61.06 1,956,876 +0.52(+0.85%)
Feb 18, 2008 60.31 60.85 59.85 60.55 0 +0.00(+0.00%)
Feb 15, 2008 60.31 60.85 59.85 60.55 2,112,847 +0.12(+0.20%)
Feb 14, 2008 60.86 61.12 60.24 60.43 2,032,290 -0.30(-0.49%)
Feb 13, 2008 60.52 60.84 60.32 60.72 2,380,430 +0.54(+0.89%)
Feb 12, 2008 60.49 60.72 59.86 60.18 2,551,089 -0.05(-0.09%)
Feb 11, 2008 59.77 60.59 59.77 60.24 2,822,702 +0.33(+0.56%)
Feb 08, 2008 59.73 60.27 59.46 59.90 3,034,639 -0.03(-0.05%)
Feb 07, 2008 58.62 59.93 58.46 59.93 3,149,282 +0.89(+1.50%)
Feb 06, 2008 60.18 60.18 58.93 59.05 3,315,048 -0.67(-1.12%)
Feb 05, 2008 60.37 60.69 59.71 59.71 2,322,485 -1.61(-2.62%)
Feb 04, 2008 60.68 61.60 60.64 61.32 1,858,366 +0.35(+0.57%)
Feb 01, 2008 59.48 61.09 59.48 60.97 3,120,791 +0.85(+1.41%)
Jan 31, 2008 60.23 61.59 59.19 60.12 4,413,294 -1.14(-1.86%)
Jan 30, 2008 59.97 62.26 59.65 61.26 3,406,660 +1.27(+2.11%)
Jan 29, 2008 59.64 60.71 59.55 59.99 3,468,142 +0.74(+1.25%)
Jan 28, 2008 59.11 59.66 58.77 59.25 2,370,979 +0.11(+0.18%)
Jan 25, 2008 59.12 60.18 58.43 59.15 3,325,482 +0.48(+0.81%)
Jan 24, 2008 58.70 59.59 57.83 58.67 3,778,785 -0.67(-1.12%)
Jan 23, 2008 57.59 59.64 57.59 59.34 4,460,924 +0.09(+0.15%)
Jan 22, 2008 57.22 60.01 57.22 59.24 3,447,005 -0.27(-0.46%)
Jan 21, 2008 59.50 60.58 59.30 59.52 0 +0.00(+0.00%)
Jan 18, 2008 59.50 60.58 59.30 59.52 3,374,892 +0.01(+0.01%)
Jan 17, 2008 60.47 60.68 59.30 59.51 4,658,671 -1.08(-1.79%)
Jan 16, 2008 61.43 61.92 60.34 60.59 3,878,784 -0.85(-1.38%)
Jan 15, 2008 60.30 62.33 60.30 61.44 3,714,724 +1.20(+1.99%)
Jan 14, 2008 61.01 61.02 60.14 60.24 2,205,873 -0.27(-0.44%)
Jan 11, 2008 59.74 61.59 59.49 60.51 2,892,563 +0.33(+0.55%)
Jan 10, 2008 60.08 60.84 59.87 60.18 2,354,071 -0.35(-0.58%)
Jan 09, 2008 58.09 60.55 57.68 60.52 3,267,462 +2.64(+4.55%)
Jan 08, 2008 59.56 59.56 57.80 57.89 2,636,408 -1.27(-2.15%)
Jan 07, 2008 59.93 60.09 58.53 59.16 2,461,463 -0.58(-0.96%)
Jan 04, 2008 59.87 60.37 59.60 59.74 2,333,968 -0.33(-0.54%)
Jan 03, 2008 59.86 60.16 59.63 60.06 2,474,667 +0.52(+0.87%)
Jan 02, 2008 59.65 59.89 59.09 59.55 1,757,132 -0.03(-0.05%)
Jan 01, 2008 59.77 60.30 59.58 59.58 0 +0.00(+0.00%)
Dec 31, 2007 59.77 60.30 59.58 59.58 948,277 -0.52(-0.87%)
Dec 28, 2007 60.46 60.94 59.99 60.10 1,042,492 -0.29(-0.48%)
Dec 27, 2007 61.05 61.21 60.18 60.39 1,311,664 -0.75(-1.23%)
Dec 26, 2007 61.43 61.65 60.61 61.14 892,543 -0.60(-0.97%)
Dec 24, 2007 61.45 62.08 61.21 61.74 452,482 +0.69(+1.13%)
Dec 21, 2007 61.28 61.84 60.53 61.05 2,589,368 +0.55(+0.90%)
Dec 20, 2007 59.95 60.72 59.94 60.50 2,389,543 +0.95(+1.60%)
Dec 19, 2007 60.28 60.28 59.11 59.55 3,588,787 -0.49(-0.82%)
Dec 18, 2007 60.84 60.89 59.77 60.04 2,579,642 -0.48(-0.79%)
Dec 17, 2007 60.46 60.84 59.96 60.52 3,135,341 -0.09(-0.15%)
Dec 14, 2007 60.83 61.35 60.42 60.61 1,872,893 -0.52(-0.84%)
Dec 13, 2007 61.18 61.65 60.73 61.12 1,927,671 -0.08(-0.14%)
Dec 12, 2007 60.88 61.84 60.59 61.21 3,841,190 +0.95(+1.57%)
Dec 11, 2007 62.36 62.62 59.81 60.26 2,612,136 -2.13(-3.41%)
Dec 10, 2007 63.25 63.25 61.86 62.39 2,085,579 -0.56(-0.89%)
Dec 07, 2007 62.60 63.18 62.07 62.95 1,939,206 +0.34(+0.54%)
Dec 06, 2007 61.99 63.00 61.34 62.61 2,230,490 +1.28(+2.09%)
Dec 05, 2007 61.55 62.40 61.03 61.33 3,238,344 -0.12(-0.20%)
Dec 04, 2007 61.16 61.83 60.80 61.45 3,022,848 +0.03(+0.05%)
Dec 03, 2007 59.12 61.53 59.12 61.42 4,069,465 +1.73(+2.89%)
Nov 30, 2007 58.99 59.78 58.53 59.69 3,571,588 +1.29(+2.21%)
Nov 29, 2007 59.17 59.93 58.22 58.40 3,983,276 -1.08(-1.81%)
Nov 28, 2007 59.77 59.92 59.14 59.48 3,459,655 +0.12(+0.20%)
Nov 27, 2007 59.93 59.96 58.84 59.36 3,322,345 -0.14(-0.24%)
Nov 26, 2007 60.54 61.37 59.36 59.50 3,736,678 -1.16(-1.91%)
Nov 23, 2007 59.53 60.70 59.33 60.66 1,034,581 +1.40(+2.37%)
Nov 21, 2007 59.09 60.04 58.99 59.26 3,444,057 -0.45(-0.75%)
Nov 20, 2007 60.02 60.54 58.94 59.71 4,493,016 -0.31(-0.52%)
Nov 19, 2007 60.52 61.27 59.96 60.02 3,903,794 -0.93(-1.53%)
Nov 16, 2007 62.30 62.43 60.43 60.95 4,050,967 -0.99(-1.60%)
Nov 15, 2007 62.82 62.90 61.89 61.94 2,042,108 -1.10(-1.74%)
Nov 14, 2007 63.93 64.21 62.76 63.04 2,226,378 -0.42(-0.66%)
Nov 13, 2007 61.93 63.49 61.93 63.46 3,357,255 +1.52(+2.46%)
Nov 12, 2007 62.24 63.16 61.88 61.93 2,125,896 -0.55(-0.87%)
Nov 09, 2007 62.97 63.59 62.21 62.48 2,075,375 -1.08(-1.70%)
Nov 08, 2007 63.95 64.52 63.15 63.56 3,666,220 -0.08(-0.12%)
Nov 07, 2007 64.55 64.55 63.48 63.64 4,281,325 -0.36(-0.57%)
Nov 06, 2007 62.62 64.02 62.27 64.00 2,458,297 +1.44(+2.30%)
Nov 05, 2007 62.71 62.88 62.01 62.56 1,742,784 +0.49(+0.79%)
Nov 02, 2007 62.15 62.46 61.22 62.07 2,900,747 -0.08(-0.12%)
Nov 01, 2007 63.26 63.63 62.06 62.15 2,557,611 -1.20(-1.90%)
Oct 31, 2007 62.80 63.35 62.18 63.35 1,584,745 +0.72(+1.15%)
Oct 30, 2007 62.13 62.96 61.94 62.63 1,619,724 +0.15(+0.24%)
Oct 29, 2007 62.37 62.84 61.88 62.48 2,261,489 +0.40(+0.65%)
Oct 26, 2007 63.21 63.21 61.83 62.08 1,816,794 -0.57(-0.91%)
Oct 25, 2007 62.75 63.41 62.40 62.65 2,382,002 +0.33(+0.54%)
Oct 24, 2007 60.65 62.59 60.62 62.31 3,192,062 +2.06(+3.42%)
Oct 23, 2007 59.80 60.54 59.64 60.25 1,272,442 +0.49(+0.82%)
Oct 22, 2007 59.18 59.84 58.87 59.76 1,732,713 +0.17(+0.28%)
Oct 19, 2007 60.75 61.09 59.56 59.59 1,926,879 -1.42(-2.32%)
Oct 18, 2007 60.53 61.18 60.53 61.01 1,523,235 +0.09(+0.15%)
Oct 17, 2007 60.99 61.56 60.27 60.92 2,211,331 +0.08(+0.14%)
Oct 16, 2007 60.09 60.87 59.87 60.84 2,969,649 +0.72(+1.20%)
Oct 15, 2007 59.99 60.52 59.84 60.12 1,613,256 +0.08(+0.13%)
Oct 12, 2007 60.15 60.23 59.71 60.04 1,501,522 +0.05(+0.09%)
Oct 11, 2007 59.92 60.38 59.62 59.99 2,756,211 +0.47(+0.79%)
Oct 10, 2007 59.82 59.98 59.11 59.52 2,126,410 -0.31(-0.52%)
Oct 09, 2007 59.85 60.13 59.57 59.83 2,031,288 +0.14(+0.23%)
Oct 08, 2007 59.56 59.89 59.47 59.69 703,407 +0.22(+0.37%)
Oct 05, 2007 60.30 60.34 59.41 59.47 981,259 -0.54(-0.90%)
Oct 04, 2007 59.76 60.18 59.34 60.01 1,094,511 +0.50(+0.84%)
Oct 03, 2007 59.17 59.61 58.94 59.51 1,340,156 +0.27(+0.46%)
Oct 02, 2007 60.51 60.62 58.97 59.24 1,691,794 -1.17(-1.94%)
Oct 01, 2007 59.65 60.45 59.20 60.41 1,403,646 +1.32(+2.23%)
Sep 28, 2007 59.17 59.81 58.79 59.09 1,460,405 -0.21(-0.36%)
Sep 27, 2007 59.61 59.61 58.65 59.30 1,576,957 +0.01(+0.01%)
Sep 26, 2007 60.55 60.55 59.24 59.30 1,958,954 -1.02(-1.70%)
Sep 25, 2007 59.37 60.52 59.30 60.32 1,622,892 +0.70(+1.18%)
Sep 24, 2007 60.15 60.59 59.58 59.62 1,364,180 -0.65(-1.08%)
Sep 21, 2007 60.37 60.99 60.24 60.27 1,929,123 -0.11(-0.19%)
Sep 20, 2007 60.53 60.76 60.29 60.38 1,317,981 -0.12(-0.20%)
Sep 19, 2007 60.00 60.73 59.72 60.50 1,967,798 +0.67(+1.11%)
Sep 18, 2007 59.52 59.98 58.75 59.84 1,720,173 +0.49(+0.83%)
Sep 17, 2007 59.59 59.92 59.09 59.34 1,143,086 -0.41(-0.68%)
Sep 14, 2007 59.47 60.18 59.47 59.75 1,848,209 +0.11(+0.18%)
Sep 13, 2007 59.96 60.30 59.60 59.65 2,008,057 +0.11(+0.18%)
Sep 12, 2007 59.84 60.59 59.42 59.54 2,723,740 -0.30(-0.51%)
Sep 11, 2007 59.52 59.96 59.10 59.84 1,708,689 +0.67(+1.13%)
Sep 10, 2007 59.39 59.77 58.81 59.18 1,987,861 +0.29(+0.49%)
Sep 07, 2007 58.03 59.18 58.03 58.89 2,080,655 +0.23(+0.39%)
Sep 06, 2007 57.99 59.01 57.87 58.66 2,128,173 +0.05(+0.09%)
Sep 05, 2007 58.96 59.32 58.47 58.61 1,478,884 -0.80(-1.35%)
Sep 04, 2007 59.24 59.72 58.90 59.41 1,586,593 -0.32(-0.53%)
Aug 31, 2007 59.27 60.00 59.10 59.73 3,092,009 +0.97(+1.65%)
Aug 30, 2007 57.92 59.20 57.21 58.76 1,522,971 +0.48(+0.82%)
Aug 29, 2007 58.02 58.35 57.71 58.28 2,165,924 +0.72(+1.25%)
Aug 28, 2007 59.25 59.30 57.46 57.56 2,274,953 -1.95(-3.28%)
Aug 27, 2007 59.40 60.02 59.32 59.52 1,388,355 +0.05(+0.08%)
Aug 24, 2007 57.79 59.62 57.71 59.47 1,942,587 +1.53(+2.64%)
Aug 23, 2007 58.61 58.84 57.92 57.94 2,263,601 -0.52(-0.88%)
Aug 22, 2007 58.74 59.28 58.24 58.46 2,459,087 +0.32(+0.55%)
Aug 21, 2007 58.38 59.22 58.05 58.14 4,114,055 -0.40(-0.69%)
Aug 20, 2007 58.87 59.40 58.24 58.54 2,262,941 -0.34(-0.58%)
Aug 17, 2007 57.84 58.99 57.61 58.88 3,455,790 +1.66(+2.90%)
Aug 16, 2007 57.12 57.81 55.97 57.22 3,677,016 -0.05(-0.09%)
Aug 15, 2007 58.34 58.81 57.25 57.27 2,343,244 -1.44(-2.45%)
Aug 14, 2007 59.70 59.83 58.21 58.71 2,569,832 -0.76(-1.27%)
Aug 13, 2007 58.85 60.61 58.76 59.47 3,400,616 +0.62(+1.06%)
Aug 10, 2007 56.18 59.05 55.94 58.85 4,092,266 +2.28(+4.03%)
Aug 09, 2007 58.37 59.09 56.43 56.57 4,004,858 -2.11(-3.59%)
Aug 08, 2007 58.95 58.95 58.02 58.68 3,725,318 -0.36(-0.62%)
Aug 07, 2007 60.16 60.40 58.56 59.04 3,138,110 -1.12(-1.86%)
Aug 06, 2007 59.80 60.41 59.12 60.16 3,034,620 +0.55(+0.92%)
Aug 03, 2007 60.27 60.45 59.61 59.62 2,876,597 -0.41(-0.68%)
Aug 02, 2007 58.55 60.15 58.25 60.02 2,734,431 +1.46(+2.50%)
Aug 01, 2007 57.54 58.72 57.50 58.56 2,775,498 +0.91(+1.58%)
Jul 31, 2007 59.08 59.36 57.65 57.65 3,242,632 -0.77(-1.32%)
Jul 30, 2007 58.33 58.67 57.85 58.43 2,682,866 -0.06(-0.10%)
Jul 27, 2007 59.44 59.61 58.49 58.49 2,694,241 -1.01(-1.69%)
Jul 26, 2007 60.37 60.69 58.93 59.49 3,622,748 -0.28(-0.47%)
Jul 25, 2007 59.18 60.31 59.00 59.77 3,404,708 +1.21(+2.07%)
Jul 24, 2007 59.28 59.85 58.37 58.56 2,969,583 -1.35(-2.25%)
Jul 23, 2007 59.09 60.05 59.08 59.91 2,251,722 +1.05(+1.78%)
Jul 20, 2007 59.18 59.47 58.85 58.87 2,380,286 -0.33(-0.55%)
Jul 19, 2007 58.90 59.49 58.83 59.19 1,331,576 +0.50(+0.85%)
Jul 18, 2007 58.96 59.22 58.57 58.69 2,404,441 -0.18(-0.31%)
Jul 17, 2007 58.33 59.10 58.18 58.87 1,573,789 +0.54(+0.92%)
Jul 16, 2007 57.80 58.65 57.78 58.34 1,524,423 +0.38(+0.65%)
Jul 13, 2007 58.26 58.34 57.92 57.96 1,758,431 -0.48(-0.83%)
Jul 12, 2007 58.04 58.44 57.52 58.44 1,708,689 +0.27(+0.46%)
Jul 11, 2007 57.59 58.39 57.59 58.18 1,275,742 +0.58(+1.01%)
Jul 10, 2007 58.73 58.80 57.52 57.59 2,139,393 -1.45(-2.45%)
Jul 09, 2007 59.47 59.70 59.04 59.04 1,404,570 -0.39(-0.65%)
Jul 06, 2007 59.32 59.59 59.25 59.43 1,666,415 +0.14(+0.23%)
Jul 05, 2007 59.40 59.52 59.22 59.29 2,386,094 -0.15(-0.25%)
Jul 03, 2007 59.57 59.77 59.29 59.44 1,000,662 +0.00(+0.00%)
Jul 02, 2007 59.28 59.62 59.14 59.44 1,729,677 +0.45(+0.76%)
Jun 29, 2007 58.93 59.31 58.74 58.99 2,416,585 +0.22(+0.37%)
Jun 28, 2007 58.80 59.00 58.62 58.77 2,203,939 -0.02(-0.04%)
Jun 27, 2007 57.96 58.90 57.50 58.80 3,096,365 +0.83(+1.44%)
Jun 26, 2007 58.34 58.34 57.50 57.96 1,863,250 -0.22(-0.38%)
Jun 25, 2007 58.31 58.68 57.87 58.18 1,743,668 +0.11(+0.18%)
Jun 22, 2007 58.30 58.30 57.73 58.08 2,155,496 -0.42(-0.71%)
Jun 21, 2007 58.42 58.86 57.99 58.49 1,378,566 +0.08(+0.13%)
Jun 20, 2007 58.36 58.68 58.30 58.42 1,861,673 +0.05(+0.09%)
Jun 19, 2007 58.10 58.75 58.09 58.37 1,221,888 +0.30(+0.52%)
Jun 18, 2007 58.53 58.53 57.99 58.06 2,391,901 -0.58(-0.98%)
Jun 15, 2007 58.67 58.86 58.61 58.64 2,513,866 +0.19(+0.32%)
Jun 14, 2007 58.02 58.56 58.02 58.45 1,202,748 +0.47(+0.81%)
Jun 13, 2007 57.42 57.98 57.40 57.98 1,878,436 +0.74(+1.30%)
Jun 12, 2007 57.19 57.69 57.19 57.24 1,967,534 -0.29(-0.50%)
Jun 11, 2007 57.61 57.77 57.36 57.52 1,076,808 -0.09(-0.16%)
Jun 08, 2007 56.99 57.62 56.60 57.62 1,304,517 +0.62(+1.09%)
Jun 07, 2007 57.80 58.02 56.99 56.99 1,590,971 -0.80(-1.39%)
Jun 06, 2007 58.05 58.24 57.65 57.80 1,389,433 -0.25(-0.43%)
Jun 05, 2007 58.05 58.20 57.68 58.05 1,740,501 -0.01(-0.01%)
Jun 04, 2007 57.65 58.21 57.58 58.05 1,383,832 +0.33(+0.58%)
Jun 01, 2007 57.47 57.87 57.43 57.72 1,751,192 +0.44(+0.77%)
May 31, 2007 57.46 57.64 57.24 57.28 1,596,889 -0.11(-0.20%)
May 30, 2007 56.79 57.40 56.62 57.40 1,487,068 +0.42(+0.73%)
May 29, 2007 56.67 57.04 56.55 56.98 1,765,606 +0.13(+0.23%)
May 25, 2007 56.94 57.03 56.59 56.85 1,899,735 -0.02(-0.04%)
May 24, 2007 57.08 57.34 56.83 56.87 2,018,133 -0.43(-0.75%)
May 23, 2007 57.47 57.65 57.20 57.30 1,481,073 -0.14(-0.25%)
May 22, 2007 58.07 58.09 57.37 57.45 1,995,781 -0.78(-1.34%)
May 21, 2007 58.34 58.68 58.12 58.23 1,867,217 -0.11(-0.18%)
May 18, 2007 58.22 58.46 58.06 58.34 1,270,462 +0.19(+0.33%)
May 17, 2007 58.21 58.52 58.09 58.15 1,785,487 -0.06(-0.10%)
May 16, 2007 57.58 58.24 57.15 58.21 1,729,794 +0.73(+1.27%)
May 15, 2007 57.42 57.88 57.34 57.48 2,012,017 +0.06(+0.11%)
May 14, 2007 56.55 57.53 56.55 57.42 2,168,036 +0.70(+1.23%)
May 11, 2007 56.71 56.77 56.41 56.72 1,444,433 +0.30(+0.52%)
May 10, 2007 56.99 57.08 56.43 56.43 2,437,348 -0.76(-1.32%)
May 09, 2007 56.74 57.37 56.32 57.18 2,567,192 +0.45(+0.79%)
May 08, 2007 56.67 56.86 56.34 56.74 1,191,661 -0.02(-0.04%)
May 07, 2007 56.05 56.91 56.05 56.76 1,817,850 +0.83(+1.49%)
May 04, 2007 55.97 56.74 55.77 55.93 2,151,800 +0.03(+0.05%)
May 03, 2007 55.27 55.90 55.15 55.90 3,852,577 +0.83(+1.51%)
May 02, 2007 55.42 55.62 54.95 55.06 4,792,053 -0.36(-0.64%)
May 01, 2007 55.97 55.97 55.38 55.42 3,093,989 -0.37(-0.67%)
Apr 30, 2007 56.55 56.77 55.77 55.79 2,642,574 -0.77(-1.35%)
Apr 27, 2007 55.65 56.74 55.63 56.55 1,903,648 +0.73(+1.30%)
Apr 26, 2007 56.52 56.67 55.83 55.83 2,543,301 -0.73(-1.29%)
Apr 25, 2007 56.19 56.93 56.07 56.55 2,530,629 +0.36(+0.65%)
Apr 24, 2007 57.62 57.62 56.09 56.19 3,164,343 -1.86(-3.20%)
Apr 23, 2007 57.53 58.26 57.45 58.05 1,618,536 +0.39(+0.68%)
Apr 20, 2007 57.87 58.13 57.64 57.65 2,286,695 +0.13(+0.22%)
Apr 19, 2007 58.03 58.03 56.83 57.52 1,683,056 +0.11(+0.20%)
Apr 18, 2007 56.71 57.49 56.59 57.41 1,381,418 +0.54(+0.95%)
Apr 17, 2007 56.57 56.90 56.36 56.87 1,436,249 +0.47(+0.83%)
Apr 16, 2007 56.68 56.96 56.27 56.40 1,722,813 -0.23(-0.40%)
Apr 13, 2007 56.82 56.86 56.42 56.63 1,128,038 -0.25(-0.44%)
Apr 12, 2007 55.99 56.95 55.93 56.88 1,529,835 +0.83(+1.49%)
Apr 11, 2007 57.06 57.14 55.90 56.05 2,368,697 -1.23(-2.14%)
Apr 10, 2007 57.41 57.55 57.21 57.27 1,073,524 -0.10(-0.17%)
Apr 09, 2007 56.98 57.62 56.98 57.37 1,446,671 +0.52(+0.91%)
Apr 05, 2007 57.20 57.20 56.74 56.86 1,215,420 -0.30(-0.53%)
Apr 04, 2007 57.30 57.46 57.10 57.16 1,266,634 -0.18(-0.32%)
Apr 03, 2007 57.07 57.53 56.92 57.34 1,416,450 +0.61(+1.07%)
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.