Northrop Grumman (NY: NOC )

523.31 +2.56 (+0.49%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.65 39.77 38.44 38.94 4,314,598 -0.68(-1.70%)
Sep 29, 2008 40.10 40.71 39.18 39.62 5,108,408 -0.91(-2.24%)
Sep 26, 2008 40.25 40.67 39.64 40.52 0 -0.11(-0.27%)
Sep 25, 2008 40.31 40.90 40.27 40.63 3,672,679 +0.50(+1.23%)
Sep 24, 2008 40.37 40.85 39.89 40.14 3,337,769 -0.37(-0.92%)
Sep 23, 2008 41.23 41.50 40.37 40.51 4,552,687 -0.72(-1.75%)
Sep 22, 2008 41.89 42.24 41.17 41.23 3,634,840 -0.91(-2.17%)
Sep 19, 2008 42.48 42.80 40.26 42.15 0 +0.34(+0.82%)
Sep 18, 2008 41.71 42.04 39.77 41.80 6,363,106 +0.66(+1.59%)
Sep 17, 2008 42.61 42.61 41.02 41.15 5,614,319 -1.96(-4.54%)
Sep 16, 2008 42.86 44.04 42.30 43.10 7,038,240 -1.11(-2.52%)
Sep 15, 2008 44.86 45.41 44.14 44.22 4,463,872 -1.18(-2.61%)
Sep 12, 2008 44.74 45.49 44.63 45.40 5,334,652 +0.51(+1.15%)
Sep 11, 2008 44.87 45.23 44.11 44.89 5,413,305 -0.14(-0.30%)
Sep 10, 2008 45.86 45.86 44.77 45.02 4,229,768 -0.51(-1.13%)
Sep 09, 2008 46.40 46.40 45.46 45.54 3,604,010 -0.57(-1.24%)
Sep 08, 2008 45.75 46.44 45.10 46.11 5,184,373 +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 44.71 44.16 44.36 5,015,794 -0.32(-0.72%)
Sep 03, 2008 44.71 44.97 44.47 44.69 4,021,863 +0.14(+0.30%)
Sep 02, 2008 44.74 45.24 44.43 44.55 3,959,540 +0.26(+0.60%)
Aug 29, 2008 44.37 44.87 44.22 44.29 0 -0.31(-0.69%)
Aug 28, 2008 44.07 44.76 44.00 44.60 2,963,592 +0.71(+1.61%)
Aug 27, 2008 44.50 44.50 43.79 43.89 3,212,106 -0.68(-1.53%)
Aug 26, 2008 44.65 44.88 44.17 44.57 3,259,178 -0.19(-0.43%)
Aug 25, 2008 44.80 45.05 44.45 44.76 3,461,059 -0.26(-0.59%)
Aug 22, 2008 44.72 45.10 44.33 45.03 0 +0.39(+0.88%)
Aug 21, 2008 44.27 44.79 44.10 44.63 3,061,255 +0.23(+0.51%)
Aug 20, 2008 44.66 44.66 43.95 44.41 3,083,311 -0.19(-0.42%)
Aug 19, 2008 45.15 45.16 44.44 44.59 2,834,181 -0.62(-1.37%)
Aug 18, 2008 45.70 45.70 44.92 45.22 3,422,425 -0.30(-0.66%)
Aug 15, 2008 44.90 45.61 44.82 45.52 0 +0.68(+1.53%)
Aug 14, 2008 44.79 44.95 44.27 44.83 4,126,620 -0.15(-0.34%)
Aug 13, 2008 45.20 45.50 44.80 44.98 3,321,498 -0.22(-0.50%)
Aug 12, 2008 44.64 45.52 44.54 45.21 5,568,349 +0.44(+0.99%)
Aug 11, 2008 44.63 44.80 44.27 44.77 3,766,570 +0.16(+0.36%)
Aug 08, 2008 43.65 44.80 43.61 44.61 3,478,632 +0.83(+1.89%)
Aug 07, 2008 43.32 43.97 43.01 43.78 5,073,165 +0.20(+0.47%)
Aug 06, 2008 43.05 43.74 42.75 43.58 4,999,013 +0.50(+1.16%)
Aug 05, 2008 42.59 43.21 42.50 43.08 3,988,750 +0.58(+1.35%)
Aug 04, 2008 42.76 42.87 42.40 42.50 3,772,810 -0.21(-0.49%)
Aug 01, 2008 43.37 43.47 42.55 42.71 2,320,852 -0.41(-0.95%)
Jul 31, 2008 43.52 44.18 43.03 43.12 3,499,654 -0.55(-1.26%)
Jul 30, 2008 43.36 43.99 43.07 43.67 3,336,233 +0.45(+1.05%)
Jul 29, 2008 43.22 44.36 42.30 43.22 4,278,724 -0.72(-1.65%)
Jul 28, 2008 44.06 44.37 43.66 43.94 5,060,291 +0.03(+0.06%)
Jul 25, 2008 43.05 44.20 42.92 43.92 4,806,013 +1.16(+2.71%)
Jul 24, 2008 43.57 43.68 42.66 42.76 2,391,688 -0.83(-1.91%)
Jul 23, 2008 42.83 43.61 42.55 43.59 2,841,187 +0.90(+2.11%)
Jul 22, 2008 41.60 42.70 41.55 42.69 2,444,514 +0.99(+2.38%)
Jul 21, 2008 42.27 42.27 41.31 41.70 2,236,157 -0.31(-0.75%)
Jul 18, 2008 41.58 42.03 41.28 42.01 2,651,125 +0.51(+1.23%)
Jul 17, 2008 42.84 42.84 41.22 41.50 4,068,364 -1.20(-2.82%)
Jul 16, 2008 41.90 42.73 41.57 42.70 3,053,777 +0.77(+1.83%)
Jul 15, 2008 41.44 42.28 41.09 41.93 3,206,221 +0.24(+0.58%)
Jul 14, 2008 42.06 42.30 41.29 41.69 2,082,095 +0.04(+0.11%)
Jul 11, 2008 41.50 42.28 41.02 41.64 3,122,772 -0.40(-0.94%)
Jul 10, 2008 41.60 42.12 41.32 42.04 3,021,576 +0.28(+0.66%)
Jul 09, 2008 42.27 42.49 41.77 41.77 2,861,599 -0.58(-1.36%)
Jul 08, 2008 41.88 42.49 41.79 42.34 3,586,149 +0.36(+0.85%)
Jul 07, 2008 42.23 42.66 41.79 41.98 2,393,404 -0.27(-0.64%)
Jul 04, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.00(+0.00%)
Jul 03, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.06(+0.14%)
Jul 02, 2008 42.71 42.96 42.19 42.19 3,389,348 -0.49(-1.15%)
Jul 01, 2008 42.35 43.00 42.16 42.69 2,647,859 -0.12(-0.28%)
Jun 30, 2008 42.96 43.30 42.39 42.81 2,650,176 -0.15(-0.36%)
Jun 27, 2008 42.73 46.23 42.51 42.96 4,385,702 +0.39(+0.92%)
Jun 26, 2008 44.75 44.75 42.57 42.57 6,244,309 -2.46(-5.46%)
Jun 25, 2008 44.50 45.41 44.31 45.03 3,944,700 +0.72(+1.62%)
Jun 24, 2008 44.64 44.79 44.28 44.31 2,140,932 -0.45(-1.00%)
Jun 23, 2008 44.71 45.29 44.54 44.76 2,982,337 +0.15(+0.34%)
Jun 20, 2008 45.29 45.52 44.51 44.61 4,871,943 -1.05(-2.30%)
Jun 19, 2008 44.16 45.84 44.16 45.66 2,752,940 +0.86(+1.91%)
Jun 18, 2008 45.38 46.56 44.39 44.80 7,875,505 -0.69(-1.52%)
Jun 17, 2008 46.44 46.48 45.45 45.49 2,381,186 -0.84(-1.81%)
Jun 16, 2008 46.39 46.53 45.84 46.33 2,283,760 +0.06(+0.14%)
Jun 13, 2008 46.24 46.63 45.84 46.26 2,296,773 +0.49(+1.08%)
Jun 12, 2008 46.04 46.75 45.69 45.77 2,496,669 +0.04(+0.10%)
Jun 11, 2008 45.93 46.64 45.73 45.73 3,086,876 -0.20(-0.45%)
Jun 10, 2008 45.91 46.33 45.63 45.93 2,771,030 -0.13(-0.29%)
Jun 09, 2008 45.86 46.23 45.70 46.07 2,213,246 +0.19(+0.40%)
Jun 06, 2008 47.43 47.62 45.86 45.88 4,370,508 -1.84(-3.86%)
Jun 05, 2008 47.10 47.78 46.71 47.72 3,207,851 +0.70(+1.50%)
Jun 04, 2008 47.26 47.26 46.73 47.02 3,712,654 -0.24(-0.51%)
Jun 03, 2008 47.74 47.99 46.96 47.26 2,682,280 -0.34(-0.71%)
Jun 02, 2008 48.20 48.27 47.28 47.60 2,332,327 -0.68(-1.42%)
May 30, 2008 48.06 48.49 47.67 48.29 2,445,462 +0.39(+0.82%)
May 29, 2008 47.64 48.04 47.02 47.90 1,895,823 +0.07(+0.15%)
May 28, 2008 48.04 48.04 47.38 47.83 2,931,009 -0.19(-0.39%)
May 27, 2008 47.24 48.12 47.21 48.01 2,718,615 +0.70(+1.49%)
May 26, 2008 47.66 47.86 47.31 47.31 0 +0.00(+0.00%)
May 23, 2008 47.66 47.86 47.31 47.31 1,847,328 -0.58(-1.20%)
May 22, 2008 47.67 48.12 47.58 47.88 2,191,317 +0.22(+0.46%)
May 21, 2008 48.55 48.84 47.60 47.67 3,220,150 -0.85(-1.75%)
May 20, 2008 49.14 49.14 48.47 48.52 2,589,317 -0.76(-1.55%)
May 19, 2008 48.31 49.56 48.21 49.28 3,740,576 +0.91(+1.88%)
May 16, 2008 47.98 48.42 47.69 48.37 3,141,821 +0.29(+0.61%)
May 15, 2008 48.00 48.38 47.67 48.08 2,622,223 +0.02(+0.04%)
May 14, 2008 48.53 48.80 48.05 48.06 2,916,702 -0.17(-0.35%)
May 13, 2008 47.93 48.48 47.69 48.22 2,690,350 +0.28(+0.59%)
May 12, 2008 47.81 47.99 47.32 47.94 1,905,978 +0.35(+0.73%)
May 09, 2008 46.59 48.01 46.59 47.60 1,499,913 -0.19(-0.39%)
May 08, 2008 47.61 47.93 47.12 47.78 2,624,374 +0.26(+0.54%)
May 07, 2008 47.92 47.99 47.53 47.53 4,910,482 -0.28(-0.58%)
May 06, 2008 47.22 47.94 47.11 47.80 2,508,551 +0.17(+0.35%)
May 05, 2008 47.00 48.00 47.35 47.63 2,170,417 -0.36(-0.75%)
May 02, 2008 47.89 48.36 47.68 47.99 2,320,200 +0.15(+0.31%)
May 01, 2008 46.93 47.90 46.90 47.85 3,472,266 +0.77(+1.63%)
Apr 30, 2008 47.35 47.97 47.08 47.08 3,655,632 -0.39(-0.82%)
Apr 29, 2008 46.96 47.65 46.91 47.47 3,836,321 +0.58(+1.23%)
Apr 28, 2008 47.12 47.49 46.67 46.89 4,383,993 -0.45(-0.96%)
Apr 25, 2008 47.73 48.60 46.41 47.35 4,793,775 +0.92(+1.98%)
Apr 24, 2008 44.36 46.74 44.33 46.42 5,540,143 +1.85(+4.15%)
Apr 23, 2008 44.90 45.04 43.79 44.58 4,220,978 +0.06(+0.14%)
Apr 22, 2008 45.09 45.38 44.49 44.51 3,426,438 -0.97(-2.14%)
Apr 21, 2008 45.65 45.89 45.44 45.48 2,036,589 -0.18(-0.39%)
Apr 18, 2008 46.15 46.15 45.43 45.66 3,049,178 +0.19(+0.41%)
Apr 17, 2008 45.46 45.80 45.38 45.48 4,041,200 -0.02(-0.04%)
Apr 16, 2008 46.09 46.57 44.46 45.50 8,057,125 -0.30(-0.66%)
Apr 15, 2008 48.92 48.92 45.65 45.80 7,378,693 -3.37(-6.86%)
Apr 14, 2008 48.93 49.33 48.90 49.17 1,141,813 +0.24(+0.48%)
Apr 11, 2008 49.70 49.85 48.87 48.93 2,263,174 -1.02(-2.04%)
Apr 10, 2008 49.79 50.10 49.64 49.95 1,780,920 +0.06(+0.13%)
Apr 09, 2008 50.08 50.17 49.64 49.89 1,935,546 -0.07(-0.14%)
Apr 08, 2008 49.68 50.08 49.66 49.96 1,536,628 -0.24(-0.48%)
Apr 07, 2008 50.58 50.62 49.80 50.20 2,453,104 +0.08(+0.15%)
Apr 04, 2008 50.77 50.87 50.02 50.12 2,191,445 -0.51(-1.00%)
Apr 03, 2008 50.50 50.71 50.10 50.63 2,520,098 +0.12(+0.23%)
Apr 02, 2008 50.31 50.88 49.92 50.51 2,489,734 +0.44(+0.88%)
Apr 01, 2008 49.85 50.31 49.28 50.07 2,975,403 +0.28(+0.57%)
Mar 31, 2008 49.89 50.24 49.28 49.79 3,322,540 -0.08(-0.15%)
Mar 28, 2008 50.14 50.40 49.75 49.87 1,757,304 +0.07(+0.14%)
Mar 27, 2008 50.38 50.55 49.76 49.80 2,274,449 -0.35(-0.69%)
Mar 26, 2008 50.12 50.40 49.94 50.14 2,092,970 -0.33(-0.66%)
Mar 25, 2008 50.12 50.66 49.78 50.48 2,615,525 +0.33(+0.65%)
Mar 24, 2008 50.30 50.51 49.92 50.15 2,441,616 -0.04(-0.08%)
Mar 21, 2008 50.59 50.66 49.91 50.19 3,700,579 +0.00(+0.00%)
Mar 20, 2008 50.59 50.66 49.91 50.19 3,700,579 +0.12(+0.24%)
Mar 19, 2008 51.20 51.59 50.07 50.07 3,406,119 -0.99(-1.94%)
Mar 18, 2008 51.60 51.60 50.37 51.06 3,553,921 +0.31(+0.62%)
Mar 17, 2008 48.64 51.19 48.64 50.74 4,946,150 +1.12(+2.26%)
Mar 14, 2008 50.69 50.87 49.19 49.62 4,690,134 -0.80(-1.59%)
Mar 13, 2008 50.39 50.68 49.92 50.42 3,309,738 -0.35(-0.69%)
Mar 12, 2008 51.00 51.37 50.69 50.78 2,465,550 -0.21(-0.41%)
Mar 11, 2008 51.19 51.19 50.10 50.99 2,593,191 +0.83(+1.65%)
Mar 10, 2008 50.71 50.90 50.12 50.16 2,782,791 -0.40(-0.78%)
Mar 07, 2008 50.65 51.36 50.34 50.56 2,685,595 -0.39(-0.77%)
Mar 06, 2008 51.17 51.35 50.66 50.95 2,961,429 -0.45(-0.88%)
Mar 05, 2008 51.19 51.57 50.85 51.40 3,425,585 +0.05(+0.10%)
Mar 04, 2008 52.45 52.45 50.81 51.35 5,996,663 -1.48(-2.81%)
Mar 03, 2008 52.77 53.37 51.93 52.84 7,516,448 +2.53(+5.04%)
Feb 29, 2008 50.72 50.99 50.19 50.30 3,162,913 -0.87(-1.70%)
Feb 28, 2008 52.41 52.41 50.78 51.17 3,075,238 -0.54(-1.05%)
Feb 27, 2008 50.68 52.71 50.68 51.72 5,819,566 +0.83(+1.63%)
Feb 26, 2008 50.88 51.01 50.42 50.88 2,568,888 -0.33(-0.65%)
Feb 25, 2008 50.54 51.22 50.52 51.22 3,232,929 +0.61(+1.20%)
Feb 22, 2008 50.87 51.10 49.88 50.61 3,037,698 -0.20(-0.39%)
Feb 21, 2008 52.00 52.00 50.73 50.81 2,992,487 -1.02(-1.98%)
Feb 20, 2008 51.54 51.83 50.94 51.83 3,264,065 +0.26(+0.50%)
Feb 19, 2008 51.63 52.04 51.35 51.58 2,316,817 +0.44(+0.85%)
Feb 18, 2008 50.94 51.40 50.55 51.14 0 +0.00(+0.00%)
Feb 15, 2008 50.94 51.40 50.55 51.14 2,501,476 +0.10(+0.20%)
Feb 14, 2008 51.40 51.63 50.88 51.04 2,406,101 -0.25(-0.49%)
Feb 13, 2008 51.12 51.38 50.95 51.29 2,818,277 +0.45(+0.89%)
Feb 12, 2008 51.09 51.29 50.56 50.83 3,020,326 -0.04(-0.09%)
Feb 11, 2008 50.48 51.18 50.48 50.88 3,341,899 +0.28(+0.56%)
Feb 08, 2008 50.45 50.90 50.22 50.60 3,592,819 -0.03(-0.05%)
Feb 07, 2008 49.52 50.62 49.37 50.62 3,728,549 +0.75(+1.50%)
Feb 06, 2008 50.83 50.83 49.77 49.87 3,924,805 -0.56(-1.12%)
Feb 05, 2008 50.99 51.26 50.44 50.44 2,749,674 -1.36(-2.62%)
Feb 04, 2008 51.25 52.03 51.22 51.79 2,200,187 +0.29(+0.57%)
Feb 01, 2008 50.24 51.59 50.24 51.50 3,694,817 +0.72(+1.41%)
Jan 31, 2008 50.87 52.02 50.00 50.78 5,225,058 -0.96(-1.85%)
Jan 30, 2008 50.65 52.59 50.39 51.74 4,033,268 +1.07(+2.11%)
Jan 29, 2008 50.37 51.27 50.30 50.67 4,106,059 +0.63(+1.25%)
Jan 28, 2008 49.92 50.39 49.64 50.05 2,807,087 +0.09(+0.18%)
Jan 25, 2008 49.93 50.83 49.36 49.96 3,937,159 +0.40(+0.81%)
Jan 24, 2008 49.58 50.33 48.84 49.55 4,473,840 -0.56(-1.12%)
Jan 23, 2008 48.64 50.37 48.64 50.12 5,281,449 +0.08(+0.15%)
Jan 22, 2008 48.33 50.69 48.33 50.04 4,081,033 -0.23(-0.46%)
Jan 21, 2008 50.26 51.17 50.08 50.27 0 +0.00(+0.00%)
Jan 18, 2008 50.26 51.17 50.08 50.27 3,995,657 +0.01(+0.01%)
Jan 17, 2008 51.08 51.25 50.08 50.26 5,515,569 -0.91(-1.79%)
Jan 16, 2008 51.89 52.30 50.97 51.18 4,592,232 -0.72(-1.38%)
Jan 15, 2008 50.94 52.64 50.93 51.90 4,397,996 +1.01(+1.99%)
Jan 14, 2008 51.53 51.54 50.80 50.88 2,611,612 -0.22(-0.44%)
Jan 11, 2008 50.46 52.02 50.25 51.11 3,424,610 +0.28(+0.55%)
Jan 10, 2008 50.74 51.39 50.57 50.83 2,787,070 -0.29(-0.58%)
Jan 09, 2008 49.06 51.14 48.72 51.12 3,868,466 +2.23(+4.55%)
Jan 08, 2008 50.31 50.31 48.82 48.89 3,121,339 -1.08(-2.15%)
Jan 07, 2008 50.62 50.76 49.44 49.97 2,914,215 -0.49(-0.96%)
Jan 04, 2008 50.57 50.99 50.34 50.46 2,763,269 -0.28(-0.54%)
Jan 03, 2008 50.56 50.81 50.37 50.73 2,929,848 +0.44(+0.87%)
Jan 02, 2008 50.39 50.58 49.91 50.30 2,080,332 -0.03(-0.05%)
Jan 01, 2008 50.49 50.94 50.32 50.32 0 +0.00(+0.00%)
Dec 31, 2007 50.49 50.94 50.32 50.32 1,122,699 -0.44(-0.87%)
Dec 28, 2007 51.06 51.47 50.67 50.76 1,234,244 -0.24(-0.48%)
Dec 27, 2007 51.56 51.70 50.83 51.01 1,552,926 -0.63(-1.23%)
Dec 26, 2007 51.88 52.07 51.19 51.64 1,056,714 -0.51(-0.97%)
Dec 24, 2007 51.90 52.43 51.70 52.15 535,710 +0.58(+1.13%)
Dec 21, 2007 51.76 52.23 51.13 51.56 3,065,646 +0.46(+0.90%)
Dec 20, 2007 50.64 51.29 50.63 51.10 2,829,066 +0.81(+1.60%)
Dec 19, 2007 50.92 50.92 49.92 50.30 4,248,895 -0.42(-0.82%)
Dec 18, 2007 51.38 51.43 50.49 50.71 3,054,132 -0.40(-0.79%)
Dec 17, 2007 51.07 51.38 50.65 51.12 3,712,043 -0.08(-0.15%)
Dec 14, 2007 51.38 51.82 51.03 51.19 2,217,385 -0.44(-0.84%)
Dec 13, 2007 51.68 52.07 51.29 51.63 2,282,239 -0.07(-0.14%)
Dec 12, 2007 51.42 52.23 51.18 51.70 4,547,724 +0.80(+1.57%)
Dec 11, 2007 52.67 52.89 50.52 50.90 3,092,602 -1.80(-3.41%)
Dec 10, 2007 53.43 53.43 52.25 52.70 2,469,193 -0.47(-0.89%)
Dec 07, 2007 52.87 53.36 52.43 53.17 2,295,896 +0.29(+0.54%)
Dec 06, 2007 52.36 53.21 51.81 52.88 2,640,758 +1.08(+2.09%)
Dec 05, 2007 51.99 52.71 51.55 51.80 3,833,992 -0.10(-0.20%)
Dec 04, 2007 51.66 52.22 51.35 51.90 3,578,859 +0.03(+0.05%)
Dec 03, 2007 49.94 51.97 49.94 51.88 4,817,987 +1.46(+2.89%)
Nov 30, 2007 49.82 50.49 49.44 50.42 4,228,532 +1.09(+2.21%)
Nov 29, 2007 49.98 50.62 49.18 49.33 4,715,944 -0.91(-1.81%)
Nov 28, 2007 50.49 50.61 49.95 50.24 4,096,011 +0.10(+0.20%)
Nov 27, 2007 50.62 50.65 49.70 50.14 3,933,444 -0.12(-0.24%)
Nov 26, 2007 51.13 51.84 50.14 50.26 4,423,988 -0.98(-1.91%)
Nov 23, 2007 50.28 51.27 50.11 51.24 1,224,878 +1.18(+2.37%)
Nov 21, 2007 49.91 50.71 49.83 50.05 4,077,544 -0.38(-0.75%)
Nov 20, 2007 50.69 51.13 49.78 50.43 5,319,444 -0.26(-0.52%)
Nov 19, 2007 51.12 51.75 50.64 50.69 4,621,843 -0.79(-1.53%)
Nov 16, 2007 52.62 52.73 51.04 51.48 4,796,087 -0.84(-1.60%)
Nov 15, 2007 53.06 53.12 52.27 52.32 2,417,725 -0.93(-1.74%)
Nov 14, 2007 54.00 54.24 53.01 53.25 2,635,890 -0.35(-0.66%)
Nov 13, 2007 52.31 53.63 52.31 53.60 3,974,776 +1.29(+2.46%)
Nov 12, 2007 52.57 53.35 52.27 52.31 2,516,925 -0.46(-0.87%)
Nov 09, 2007 53.19 53.71 52.54 52.77 2,457,111 -0.91(-1.70%)
Nov 08, 2007 54.01 54.50 53.34 53.69 4,340,570 -0.06(-0.12%)
Nov 07, 2007 54.53 54.53 53.62 53.75 5,068,815 -0.31(-0.57%)
Nov 06, 2007 52.89 54.07 52.60 54.06 2,910,466 +1.22(+2.30%)
Nov 05, 2007 52.97 53.11 52.38 52.84 2,063,345 +0.42(+0.79%)
Nov 02, 2007 52.49 52.75 51.71 52.43 3,434,299 -0.06(-0.12%)
Nov 01, 2007 53.43 53.74 52.42 52.49 3,028,048 -1.02(-1.90%)
Oct 31, 2007 53.05 53.51 52.52 53.51 1,876,237 +0.61(+1.15%)
Oct 30, 2007 52.48 53.18 52.32 52.90 1,917,650 +0.13(+0.24%)
Oct 29, 2007 52.68 53.08 52.27 52.77 2,677,459 +0.34(+0.65%)
Oct 26, 2007 53.39 53.39 52.22 52.43 2,150,968 -0.48(-0.91%)
Oct 25, 2007 53.00 53.56 52.70 52.91 2,820,138 +0.28(+0.53%)
Oct 24, 2007 51.22 52.87 51.20 52.63 3,779,197 +1.74(+3.42%)
Oct 23, 2007 50.51 51.13 50.37 50.89 1,506,490 +0.42(+0.82%)
Oct 22, 2007 49.98 50.54 49.73 50.48 2,051,421 +0.14(+0.28%)
Oct 19, 2007 51.31 51.59 50.31 50.33 2,281,302 -1.20(-2.32%)
Oct 18, 2007 51.13 51.68 51.13 51.53 1,803,413 +0.08(+0.15%)
Oct 17, 2007 51.51 52.00 50.90 51.45 2,618,074 +0.07(+0.14%)
Oct 16, 2007 50.76 51.41 50.57 51.38 3,515,874 +0.61(+1.20%)
Oct 15, 2007 50.67 51.12 50.55 50.78 1,909,992 +0.06(+0.13%)
Oct 12, 2007 50.80 50.87 50.44 50.71 1,777,706 +0.04(+0.09%)
Oct 11, 2007 50.61 51.00 50.35 50.67 3,263,177 +0.40(+0.79%)
Oct 10, 2007 50.53 50.66 49.92 50.27 2,517,533 -0.26(-0.52%)
Oct 09, 2007 50.55 50.79 50.32 50.53 2,404,915 +0.12(+0.23%)
Oct 08, 2007 50.31 50.58 50.23 50.42 832,789 +0.19(+0.37%)
Oct 05, 2007 50.94 50.97 50.18 50.23 1,161,748 -0.45(-0.90%)
Oct 04, 2007 50.48 50.83 50.12 50.69 1,295,832 +0.42(+0.84%)
Oct 03, 2007 49.98 50.35 49.78 50.26 1,586,659 +0.23(+0.46%)
Oct 02, 2007 51.11 51.20 49.81 50.03 2,002,976 -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.