Northrop Grumman (NY: NOC )

521.25 -0.38 (-0.07%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.65 39.76 38.44 38.94 4,314,968 -0.68(-1.70%)
Sep 29, 2008 40.10 40.71 39.18 39.61 5,108,845 -0.91(-2.24%)
Sep 26, 2008 40.24 40.67 39.64 40.52 0 -0.11(-0.27%)
Sep 25, 2008 40.31 40.90 40.26 40.63 3,672,993 +0.50(+1.23%)
Sep 24, 2008 40.37 40.84 39.88 40.14 3,338,054 -0.37(-0.92%)
Sep 23, 2008 41.22 41.49 40.37 40.51 4,553,077 -0.72(-1.75%)
Sep 22, 2008 41.89 42.24 41.17 41.23 3,635,150 -0.91(-2.17%)
Sep 19, 2008 42.48 42.80 40.26 42.14 0 +0.34(+0.82%)
Sep 18, 2008 41.70 42.03 39.76 41.80 6,363,650 +0.66(+1.59%)
Sep 17, 2008 42.61 42.61 41.02 41.15 5,614,800 -1.96(-4.54%)
Sep 16, 2008 42.86 44.03 42.30 43.10 7,038,842 -1.11(-2.52%)
Sep 15, 2008 44.86 45.41 44.14 44.21 4,464,254 -1.18(-2.61%)
Sep 12, 2008 44.74 45.49 44.62 45.40 5,335,109 +0.51(+1.15%)
Sep 11, 2008 44.86 45.22 44.11 44.88 5,413,768 -0.14(-0.30%)
Sep 10, 2008 45.85 45.85 44.77 45.02 4,230,130 -0.51(-1.13%)
Sep 09, 2008 46.40 46.40 45.45 45.53 3,604,318 -0.57(-1.24%)
Sep 08, 2008 45.75 46.43 45.09 46.10 5,184,816 +1.05(+2.33%)
Sep 05, 2008 44.15 45.52 44.15 45.06 0 +0.69(+1.57%)
Sep 04, 2008 44.46 44.70 44.16 44.36 5,016,223 -0.32(-0.72%)
Sep 03, 2008 44.71 44.97 44.47 44.68 4,022,207 +0.14(+0.30%)
Sep 02, 2008 44.73 45.24 44.43 44.55 3,959,879 +0.26(+0.60%)
Aug 29, 2008 44.37 44.87 44.21 44.28 0 -0.31(-0.69%)
Aug 28, 2008 44.07 44.76 44.00 44.59 2,963,846 +0.71(+1.61%)
Aug 27, 2008 44.50 44.50 43.78 43.88 3,212,381 -0.68(-1.53%)
Aug 26, 2008 44.65 44.88 44.16 44.57 3,259,457 -0.19(-0.43%)
Aug 25, 2008 44.80 45.04 44.44 44.76 3,461,355 -0.26(-0.59%)
Aug 22, 2008 44.71 45.09 44.32 45.02 0 +0.39(+0.88%)
Aug 21, 2008 44.27 44.79 44.10 44.63 3,061,516 +0.23(+0.51%)
Aug 20, 2008 44.66 44.66 43.94 44.41 3,083,575 -0.19(-0.42%)
Aug 19, 2008 45.15 45.16 44.44 44.59 2,834,424 -0.62(-1.37%)
Aug 18, 2008 45.70 45.70 44.92 45.21 3,422,718 -0.30(-0.66%)
Aug 15, 2008 44.90 45.61 44.82 45.51 0 +0.68(+1.53%)
Aug 14, 2008 44.79 44.94 44.27 44.83 4,126,974 -0.15(-0.34%)
Aug 13, 2008 45.19 45.50 44.80 44.98 3,321,782 -0.22(-0.50%)
Aug 12, 2008 44.64 45.51 44.54 45.20 5,568,826 +0.44(+0.99%)
Aug 11, 2008 44.63 44.80 44.27 44.76 3,766,893 +0.16(+0.36%)
Aug 08, 2008 43.65 44.80 43.61 44.60 3,478,930 +0.83(+1.89%)
Aug 07, 2008 43.32 43.96 43.01 43.78 5,073,600 +0.20(+0.47%)
Aug 06, 2008 43.04 43.73 42.74 43.57 4,999,441 +0.50(+1.16%)
Aug 05, 2008 42.58 43.21 42.50 43.07 3,989,092 +0.58(+1.35%)
Aug 04, 2008 42.76 42.86 42.40 42.50 3,773,134 -0.21(-0.49%)
Aug 01, 2008 43.37 43.46 42.55 42.71 2,321,051 -0.41(-0.95%)
Jul 31, 2008 43.52 44.18 43.02 43.12 3,499,954 -0.55(-1.26%)
Jul 30, 2008 43.36 43.99 43.06 43.67 3,336,519 +0.45(+1.05%)
Jul 29, 2008 43.22 44.36 42.29 43.22 4,279,091 -0.72(-1.65%)
Jul 28, 2008 44.06 44.37 43.66 43.94 5,060,725 +0.03(+0.06%)
Jul 25, 2008 43.04 44.19 42.91 43.91 4,806,425 +1.16(+2.71%)
Jul 24, 2008 43.57 43.68 42.65 42.75 2,391,893 -0.83(-1.91%)
Jul 23, 2008 42.82 43.61 42.55 43.59 2,841,430 +0.90(+2.11%)
Jul 22, 2008 41.60 42.70 41.55 42.68 2,444,723 +0.99(+2.38%)
Jul 21, 2008 42.26 42.26 41.30 41.69 2,236,349 -0.31(-0.75%)
Jul 18, 2008 41.58 42.03 41.28 42.01 2,651,352 +0.51(+1.23%)
Jul 17, 2008 42.84 42.84 41.21 41.49 4,068,713 -1.20(-2.82%)
Jul 16, 2008 41.90 42.73 41.56 42.70 3,054,039 +0.77(+1.83%)
Jul 15, 2008 41.44 42.27 41.09 41.93 3,206,496 +0.24(+0.58%)
Jul 14, 2008 42.06 42.30 41.29 41.69 2,082,273 +0.04(+0.11%)
Jul 11, 2008 41.50 42.27 41.01 41.64 3,123,040 -0.40(-0.94%)
Jul 10, 2008 41.60 42.12 41.31 42.04 3,021,835 +0.28(+0.66%)
Jul 09, 2008 42.26 42.49 41.76 41.76 2,861,844 -0.58(-1.36%)
Jul 08, 2008 41.88 42.49 41.79 42.34 3,586,457 +0.36(+0.85%)
Jul 07, 2008 42.23 42.65 41.78 41.98 2,393,609 -0.27(-0.64%)
Jul 04, 2008 42.46 42.68 42.04 42.25 1,531,963 +0.00(+0.00%)
Jul 03, 2008 42.46 42.68 42.04 42.25 1,531,963 +0.06(+0.14%)
Jul 02, 2008 42.71 42.96 42.19 42.19 3,389,638 -0.49(-1.15%)
Jul 01, 2008 42.34 43.00 42.15 42.68 2,648,086 -0.12(-0.28%)
Jun 30, 2008 42.96 43.30 42.38 42.81 2,650,403 -0.15(-0.36%)
Jun 27, 2008 42.72 46.23 42.50 42.96 4,386,078 +0.39(+0.92%)
Jun 26, 2008 44.75 44.75 42.56 42.57 6,244,844 -2.46(-5.46%)
Jun 25, 2008 44.50 45.41 44.31 45.03 3,945,039 +0.72(+1.62%)
Jun 24, 2008 44.64 44.79 44.28 44.31 2,141,116 -0.45(-1.00%)
Jun 23, 2008 44.71 45.28 44.53 44.76 2,982,593 +0.15(+0.34%)
Jun 20, 2008 45.29 45.52 44.51 44.60 4,872,360 -1.05(-2.30%)
Jun 19, 2008 44.16 45.84 44.16 45.65 2,753,176 +0.86(+1.91%)
Jun 18, 2008 45.37 46.55 44.39 44.80 7,876,180 -0.69(-1.52%)
Jun 17, 2008 46.43 46.47 45.44 45.49 2,381,391 -0.84(-1.81%)
Jun 16, 2008 46.39 46.53 45.83 46.32 2,283,956 +0.06(+0.14%)
Jun 13, 2008 46.23 46.63 45.83 46.26 2,296,970 +0.49(+1.08%)
Jun 12, 2008 46.04 46.75 45.68 45.77 2,496,883 +0.04(+0.10%)
Jun 11, 2008 45.93 46.63 45.72 45.72 3,087,140 -0.20(-0.45%)
Jun 10, 2008 45.90 46.32 45.63 45.93 2,771,268 -0.13(-0.29%)
Jun 09, 2008 45.85 46.22 45.70 46.06 2,213,435 +0.19(+0.40%)
Jun 06, 2008 47.43 47.62 45.86 45.88 4,370,882 -1.84(-3.86%)
Jun 05, 2008 47.09 47.78 46.71 47.72 3,208,126 +0.70(+1.50%)
Jun 04, 2008 47.26 47.26 46.72 47.02 3,712,972 -0.24(-0.51%)
Jun 03, 2008 47.74 47.98 46.96 47.26 2,682,510 -0.34(-0.71%)
Jun 02, 2008 48.19 48.26 47.28 47.60 2,332,527 -0.68(-1.42%)
May 30, 2008 48.05 48.49 47.66 48.28 2,445,672 +0.39(+0.81%)
May 29, 2008 47.64 48.03 47.02 47.89 1,895,985 +0.07(+0.15%)
May 28, 2008 48.04 48.04 47.38 47.82 2,931,260 -0.19(-0.39%)
May 27, 2008 47.24 48.12 47.21 48.01 2,718,848 +0.70(+1.49%)
May 26, 2008 47.66 47.85 47.30 47.30 0 +0.00(+0.00%)
May 23, 2008 47.66 47.85 47.30 47.30 1,847,486 -0.58(-1.20%)
May 22, 2008 47.66 48.12 47.57 47.88 2,191,505 +0.22(+0.46%)
May 21, 2008 48.54 48.83 47.60 47.66 3,220,426 -0.85(-1.75%)
May 20, 2008 49.13 49.14 48.46 48.51 2,589,539 -0.76(-1.55%)
May 19, 2008 48.31 49.56 48.21 49.27 3,740,896 +0.91(+1.88%)
May 16, 2008 47.98 48.42 47.68 48.37 3,142,090 +0.29(+0.61%)
May 15, 2008 47.99 48.38 47.67 48.07 2,622,448 +0.02(+0.04%)
May 14, 2008 48.53 48.79 48.05 48.05 2,916,952 -0.17(-0.35%)
May 13, 2008 47.92 48.48 47.68 48.22 2,690,581 +0.28(+0.59%)
May 12, 2008 47.80 47.99 47.32 47.94 1,906,141 +0.35(+0.73%)
May 09, 2008 46.59 48.00 46.59 47.59 1,500,041 -0.19(-0.39%)
May 08, 2008 47.61 47.92 47.12 47.78 2,624,599 +0.26(+0.54%)
May 07, 2008 47.91 47.98 47.52 47.52 4,910,902 -0.28(-0.58%)
May 06, 2008 47.22 47.94 47.11 47.80 2,508,766 +0.17(+0.35%)
May 05, 2008 47.00 47.99 47.34 47.63 2,170,603 -0.36(-0.75%)
May 02, 2008 47.89 48.36 47.67 47.99 2,320,399 +0.15(+0.31%)
May 01, 2008 46.93 47.90 46.90 47.84 3,472,563 +0.77(+1.63%)
Apr 30, 2008 47.35 47.96 47.07 47.07 3,655,946 -0.39(-0.82%)
Apr 29, 2008 46.96 47.64 46.91 47.46 3,836,649 +0.58(+1.23%)
Apr 28, 2008 47.11 47.48 46.67 46.89 4,384,368 -0.45(-0.96%)
Apr 25, 2008 47.73 48.60 46.40 47.34 4,794,186 +0.92(+1.98%)
Apr 24, 2008 44.36 46.74 44.33 46.42 5,540,618 +1.85(+4.15%)
Apr 23, 2008 44.89 45.04 43.79 44.57 4,221,339 +0.06(+0.14%)
Apr 22, 2008 45.09 45.37 44.49 44.51 3,426,732 -0.97(-2.14%)
Apr 21, 2008 45.65 45.89 45.44 45.48 2,036,764 -0.18(-0.39%)
Apr 18, 2008 46.15 46.15 45.43 45.66 3,049,439 +0.19(+0.41%)
Apr 17, 2008 45.45 45.79 45.37 45.47 4,041,547 -0.02(-0.04%)
Apr 16, 2008 46.09 46.56 44.46 45.49 8,057,816 -0.30(-0.66%)
Apr 15, 2008 48.92 48.92 45.65 45.79 7,379,326 -3.37(-6.86%)
Apr 14, 2008 48.92 49.33 48.90 49.17 1,141,911 +0.24(+0.48%)
Apr 11, 2008 49.70 49.85 48.86 48.93 2,263,368 -1.02(-2.04%)
Apr 10, 2008 49.79 50.10 49.63 49.95 1,781,073 +0.06(+0.13%)
Apr 09, 2008 50.08 50.17 49.63 49.88 1,935,712 -0.07(-0.14%)
Apr 08, 2008 49.68 50.07 49.65 49.95 1,536,760 -0.24(-0.48%)
Apr 07, 2008 50.58 50.61 49.79 50.20 2,453,314 +0.08(+0.15%)
Apr 04, 2008 50.77 50.87 50.02 50.12 2,191,633 -0.51(-1.00%)
Apr 03, 2008 50.50 50.70 50.10 50.62 2,520,314 +0.12(+0.23%)
Apr 02, 2008 50.30 50.87 49.91 50.51 2,489,947 +0.44(+0.88%)
Apr 01, 2008 49.85 50.30 49.28 50.07 2,975,658 +0.28(+0.57%)
Mar 31, 2008 49.89 50.23 49.27 49.79 3,322,825 -0.08(-0.15%)
Mar 28, 2008 50.13 50.39 49.75 49.86 1,757,454 +0.07(+0.14%)
Mar 27, 2008 50.37 50.55 49.76 49.79 2,274,644 -0.35(-0.69%)
Mar 26, 2008 50.11 50.40 49.93 50.14 2,093,149 -0.33(-0.66%)
Mar 25, 2008 50.12 50.66 49.78 50.47 2,615,750 +0.33(+0.65%)
Mar 24, 2008 50.29 50.50 49.91 50.14 2,441,826 -0.04(-0.08%)
Mar 21, 2008 50.59 50.66 49.91 50.18 3,700,896 +0.00(+0.00%)
Mar 20, 2008 50.59 50.66 49.91 50.18 3,700,896 +0.12(+0.24%)
Mar 19, 2008 51.20 51.59 50.06 50.06 3,406,411 -0.99(-1.94%)
Mar 18, 2008 51.60 51.60 50.36 51.05 3,554,225 +0.31(+0.62%)
Mar 17, 2008 48.63 51.19 48.63 50.74 4,946,574 +1.12(+2.26%)
Mar 14, 2008 50.68 50.86 49.18 49.62 4,690,536 -0.80(-1.59%)
Mar 13, 2008 50.38 50.68 49.92 50.42 3,310,022 -0.35(-0.69%)
Mar 12, 2008 51.00 51.37 50.68 50.77 2,465,761 -0.21(-0.41%)
Mar 11, 2008 51.19 51.19 50.10 50.98 2,593,413 +0.83(+1.65%)
Mar 10, 2008 50.70 50.89 50.12 50.16 2,783,030 -0.40(-0.78%)
Mar 07, 2008 50.64 51.35 50.34 50.55 2,685,825 -0.39(-0.77%)
Mar 06, 2008 51.16 51.35 50.66 50.94 2,961,683 -0.45(-0.88%)
Mar 05, 2008 51.19 51.56 50.85 51.40 3,425,878 +0.05(+0.10%)
Mar 04, 2008 52.45 52.45 50.81 51.35 5,997,177 -1.48(-2.81%)
Mar 03, 2008 52.76 53.36 51.93 52.83 7,517,092 +2.53(+5.04%)
Feb 29, 2008 50.71 50.99 50.19 50.30 3,163,184 -0.87(-1.70%)
Feb 28, 2008 52.40 52.40 50.78 51.17 3,075,502 -0.54(-1.05%)
Feb 27, 2008 50.68 52.71 50.68 51.71 5,820,065 +0.83(+1.63%)
Feb 26, 2008 50.87 51.00 50.41 50.88 2,569,109 -0.33(-0.65%)
Feb 25, 2008 50.53 51.21 50.52 51.21 3,233,206 +0.61(+1.20%)
Feb 22, 2008 50.87 51.09 49.88 50.61 3,037,958 -0.20(-0.39%)
Feb 21, 2008 51.99 51.99 50.73 50.80 2,992,744 -1.02(-1.98%)
Feb 20, 2008 51.53 51.83 50.94 51.83 3,264,345 +0.26(+0.50%)
Feb 19, 2008 51.62 52.03 51.34 51.57 2,317,015 +0.44(+0.85%)
Feb 18, 2008 50.94 51.39 50.55 51.14 0 +0.00(+0.00%)
Feb 15, 2008 50.94 51.39 50.55 51.14 2,501,690 +0.10(+0.20%)
Feb 14, 2008 51.40 51.62 50.88 51.03 2,406,308 -0.25(-0.49%)
Feb 13, 2008 51.12 51.38 50.95 51.28 2,818,518 +0.45(+0.89%)
Feb 12, 2008 51.09 51.28 50.55 50.83 3,020,585 -0.04(-0.09%)
Feb 11, 2008 50.48 51.17 50.48 50.87 3,342,186 +0.28(+0.56%)
Feb 08, 2008 50.45 50.90 50.21 50.59 3,593,127 -0.03(-0.05%)
Feb 07, 2008 49.51 50.62 49.37 50.62 3,728,868 +0.75(+1.50%)
Feb 06, 2008 50.82 50.82 49.77 49.87 3,925,141 -0.56(-1.12%)
Feb 05, 2008 50.98 51.25 50.43 50.43 2,749,909 -1.36(-2.62%)
Feb 04, 2008 51.24 52.03 51.21 51.79 2,200,376 +0.29(+0.57%)
Feb 01, 2008 50.23 51.59 50.23 51.49 3,695,133 +0.72(+1.41%)
Jan 31, 2008 50.87 52.01 49.99 50.78 5,225,506 -0.96(-1.86%)
Jan 30, 2008 50.65 52.58 50.38 51.74 4,033,613 +1.07(+2.11%)
Jan 29, 2008 50.37 51.27 50.29 50.67 4,106,411 +0.63(+1.25%)
Jan 28, 2008 49.92 50.39 49.64 50.04 2,807,328 +0.09(+0.18%)
Jan 25, 2008 49.93 50.83 49.35 49.95 3,937,496 +0.40(+0.81%)
Jan 24, 2008 49.58 50.33 48.84 49.55 4,474,223 -0.56(-1.12%)
Jan 23, 2008 48.63 50.37 48.63 50.11 5,281,901 +0.08(+0.15%)
Jan 22, 2008 48.33 50.68 48.33 50.04 4,081,383 -0.23(-0.46%)
Jan 21, 2008 50.25 51.16 50.08 50.27 0 +0.00(+0.00%)
Jan 18, 2008 50.25 51.16 50.08 50.27 3,995,999 +0.01(+0.01%)
Jan 17, 2008 51.07 51.24 50.08 50.26 5,516,042 -0.91(-1.79%)
Jan 16, 2008 51.88 52.29 50.96 51.17 4,592,626 -0.72(-1.38%)
Jan 15, 2008 50.93 52.64 50.93 51.89 4,398,373 +1.01(+1.99%)
Jan 14, 2008 51.53 51.54 50.79 50.88 2,611,836 -0.22(-0.44%)
Jan 11, 2008 50.46 52.02 50.25 51.10 3,424,903 +0.28(+0.55%)
Jan 10, 2008 50.74 51.39 50.57 50.82 2,787,309 -0.29(-0.58%)
Jan 09, 2008 49.06 51.14 48.72 51.12 3,868,798 +2.23(+4.55%)
Jan 08, 2008 50.30 50.30 48.81 48.89 3,121,607 -1.07(-2.15%)
Jan 07, 2008 50.62 50.75 49.43 49.97 2,914,465 -0.49(-0.96%)
Jan 04, 2008 50.57 50.99 50.34 50.45 2,763,506 -0.28(-0.54%)
Jan 03, 2008 50.55 50.81 50.36 50.73 2,930,099 +0.44(+0.87%)
Jan 02, 2008 50.38 50.58 49.90 50.29 2,080,510 -0.03(-0.05%)
Jan 01, 2008 50.48 50.93 50.32 50.32 0 +0.00(+0.00%)
Dec 31, 2007 50.48 50.93 50.32 50.32 1,122,796 -0.44(-0.87%)
Dec 28, 2007 51.06 51.47 50.67 50.76 1,234,349 -0.24(-0.48%)
Dec 27, 2007 51.56 51.70 50.83 51.00 1,553,059 -0.63(-1.23%)
Dec 26, 2007 51.88 52.07 51.19 51.64 1,056,804 -0.51(-0.97%)
Dec 24, 2007 51.90 52.43 51.70 52.14 535,756 +0.58(+1.13%)
Dec 21, 2007 51.76 52.22 51.12 51.56 3,065,909 +0.46(+0.90%)
Dec 20, 2007 50.63 51.28 50.62 51.10 2,829,308 +0.81(+1.60%)
Dec 19, 2007 50.91 50.91 49.92 50.29 4,249,259 -0.42(-0.82%)
Dec 18, 2007 51.38 51.42 50.48 50.71 3,054,393 -0.40(-0.79%)
Dec 17, 2007 51.07 51.38 50.64 51.11 3,712,361 -0.08(-0.15%)
Dec 14, 2007 51.37 51.81 51.03 51.19 2,217,575 -0.44(-0.84%)
Dec 13, 2007 51.67 52.07 51.29 51.62 2,282,435 -0.07(-0.14%)
Dec 12, 2007 51.42 52.22 51.17 51.69 4,548,113 +0.80(+1.57%)
Dec 11, 2007 52.67 52.88 50.52 50.89 3,092,867 -1.80(-3.41%)
Dec 10, 2007 53.42 53.42 52.24 52.69 2,469,404 -0.47(-0.89%)
Dec 07, 2007 52.87 53.36 52.42 53.16 2,296,093 +0.29(+0.54%)
Dec 06, 2007 52.36 53.21 51.80 52.88 2,640,984 +1.08(+2.09%)
Dec 05, 2007 51.98 52.70 51.55 51.80 3,834,321 -0.10(-0.20%)
Dec 04, 2007 51.65 52.22 51.35 51.90 3,579,166 +0.03(+0.05%)
Dec 03, 2007 49.93 51.97 49.93 51.87 4,818,400 +1.46(+2.89%)
Nov 30, 2007 49.82 50.49 49.43 50.41 4,228,894 +1.09(+2.21%)
Nov 29, 2007 49.97 50.62 49.17 49.33 4,716,348 -0.91(-1.81%)
Nov 28, 2007 50.48 50.61 49.95 50.23 4,096,362 +0.10(+0.20%)
Nov 27, 2007 50.62 50.64 49.70 50.13 3,933,781 -0.12(-0.24%)
Nov 26, 2007 51.13 51.83 50.13 50.25 4,424,367 -0.98(-1.91%)
Nov 23, 2007 50.28 51.26 50.11 51.23 1,224,983 +1.18(+2.37%)
Nov 21, 2007 49.91 50.71 49.82 50.05 4,077,893 -0.38(-0.75%)
Nov 20, 2007 50.69 51.13 49.78 50.43 5,319,900 -0.26(-0.52%)
Nov 19, 2007 51.12 51.75 50.64 50.69 4,622,239 -0.79(-1.53%)
Nov 16, 2007 52.61 52.73 51.03 51.48 4,796,498 -0.84(-1.60%)
Nov 15, 2007 53.06 53.12 52.27 52.31 2,417,932 -0.93(-1.74%)
Nov 14, 2007 54.00 54.23 53.00 53.24 2,636,116 -0.35(-0.66%)
Nov 13, 2007 52.31 53.63 52.31 53.59 3,975,116 +1.29(+2.46%)
Nov 12, 2007 52.57 53.34 52.26 52.31 2,517,141 -0.46(-0.87%)
Nov 09, 2007 53.18 53.71 52.54 52.77 2,457,322 -0.91(-1.70%)
Nov 08, 2007 54.01 54.50 53.34 53.68 4,340,942 -0.06(-0.12%)
Nov 07, 2007 54.52 54.52 53.61 53.75 5,069,249 -0.31(-0.57%)
Nov 06, 2007 52.88 54.07 52.60 54.05 2,910,716 +1.22(+2.30%)
Nov 05, 2007 52.97 53.11 52.37 52.84 2,063,522 +0.42(+0.79%)
Nov 02, 2007 52.49 52.75 51.71 52.42 3,434,593 -0.06(-0.12%)
Nov 01, 2007 53.43 53.74 52.42 52.49 3,028,307 -1.02(-1.90%)
Oct 31, 2007 53.04 53.50 52.51 53.50 1,876,398 +0.61(+1.15%)
Oct 30, 2007 52.47 53.18 52.31 52.90 1,917,814 +0.13(+0.24%)
Oct 29, 2007 52.67 53.08 52.26 52.77 2,677,688 +0.34(+0.65%)
Oct 26, 2007 53.39 53.39 52.22 52.43 2,151,153 -0.48(-0.91%)
Oct 25, 2007 53.00 53.55 52.70 52.91 2,820,380 +0.28(+0.53%)
Oct 24, 2007 51.22 52.86 51.19 52.63 3,779,521 +1.74(+3.42%)
Oct 23, 2007 50.50 51.13 50.37 50.89 1,506,619 +0.42(+0.82%)
Oct 22, 2007 49.98 50.53 49.72 50.47 2,051,597 +0.14(+0.28%)
Oct 19, 2007 51.31 51.59 50.30 50.33 2,281,497 -1.20(-2.32%)
Oct 18, 2007 51.12 51.67 51.12 51.53 1,803,567 +0.08(+0.15%)
Oct 17, 2007 51.51 51.99 50.90 51.45 2,618,299 +0.07(+0.14%)
Oct 16, 2007 50.75 51.41 50.57 51.38 3,516,175 +0.61(+1.20%)
Oct 15, 2007 50.66 51.11 50.54 50.77 1,910,156 +0.06(+0.13%)
Oct 12, 2007 50.80 50.87 50.43 50.71 1,777,858 +0.04(+0.09%)
Oct 11, 2007 50.61 51.00 50.35 50.66 3,263,457 +0.40(+0.79%)
Oct 10, 2007 50.52 50.66 49.92 50.27 2,517,749 -0.26(-0.52%)
Oct 09, 2007 50.55 50.78 50.31 50.53 2,405,121 +0.12(+0.23%)
Oct 08, 2007 50.30 50.58 50.23 50.41 832,860 +0.19(+0.37%)
Oct 05, 2007 50.93 50.96 50.18 50.23 1,161,847 -0.45(-0.90%)
Oct 04, 2007 50.47 50.83 50.11 50.68 1,295,943 +0.42(+0.84%)
Oct 03, 2007 49.97 50.34 49.78 50.26 1,586,795 +0.23(+0.46%)
Oct 02, 2007 51.10 51.19 49.81 50.03 2,003,148 -0.99(-1.94%)
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.