Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.18 41.78 41.03 41.18 3,090,249 -0.37(-0.88%)
May 27, 2010 41.56 41.56 40.99 41.54 3,292,369 +0.90(+2.21%)
May 26, 2010 41.41 41.66 40.58 40.65 148 -0.42(-1.02%)
May 25, 2010 39.77 41.19 39.65 41.06 5,991,313 +0.37(+0.91%)
May 24, 2010 41.07 41.52 40.65 40.69 3,139,727 -0.59(-1.44%)
May 21, 2010 39.87 41.32 39.55 41.29 4,491,727 +0.75(+1.85%)
May 20, 2010 40.54 41.31 40.30 40.54 297 -1.52(-3.61%)
May 19, 2010 42.21 42.53 41.46 42.06 2,914,499 -0.39(-0.92%)
May 18, 2010 43.34 43.62 42.44 42.45 148 -0.55(-1.29%)
May 17, 2010 42.69 43.29 42.13 43.00 2,206,177 +0.26(+0.60%)
May 14, 2010 42.75 43.76 42.41 42.75 2,151,723 -1.14(-2.60%)
May 13, 2010 44.23 44.54 43.76 43.89 1,343,422 -0.52(-1.17%)
May 12, 2010 43.83 44.50 43.79 44.41 1,612,726 +0.58(+1.33%)
May 11, 2010 44.01 44.37 43.70 43.83 2,795,502 +0.01(+0.02%)
May 10, 2010 43.18 43.84 43.17 43.82 4,208,983 +1.38(+3.24%)
May 07, 2010 43.45 43.68 42.10 42.44 4,141,223 +0.57(+1.37%)
May 06, 2010 44.98 45.06 40.75 41.87 3,779,400 -3.21(-7.13%)
May 05, 2010 45.10 45.30 44.83 45.08 2,320,566 +0.06(+0.14%)
May 04, 2010 46.25 46.25 44.72 45.02 3,181,421 -1.74(-3.73%)
May 03, 2010 46.08 46.86 46.00 46.76 2,021,692 +0.95(+2.08%)
Apr 30, 2010 46.81 47.09 45.77 45.81 2,997,476 -1.05(-2.23%)
Apr 29, 2010 46.59 47.11 46.20 46.86 2,653,272 +0.48(+1.03%)
Apr 28, 2010 46.92 47.14 45.76 46.38 4,934,906 +1.01(+2.22%)
Apr 27, 2010 46.45 46.45 45.32 45.37 2,955,731 -1.18(-2.54%)
Apr 26, 2010 46.63 47.03 46.50 46.55 2,379,860 -0.04(-0.09%)
Apr 23, 2010 46.63 46.63 46.03 46.60 1,692,295 +0.00(+0.00%)
Apr 22, 2010 45.90 46.65 45.79 46.60 2,735,286 +0.42(+0.91%)
Apr 21, 2010 46.18 46.19 45.21 46.18 19,447 +0.63(+1.39%)
Apr 20, 2010 44.99 45.66 44.89 45.54 2,399,151 +0.68(+1.52%)
Apr 19, 2010 44.36 44.91 44.31 44.86 1,996,267 +0.30(+0.68%)
Apr 16, 2010 45.11 45.14 44.19 44.56 2,568,516 -0.57(-1.27%)
Apr 15, 2010 45.01 45.25 44.81 45.13 1,955,943 -0.02(-0.04%)
Apr 14, 2010 45.14 45.16 44.47 45.15 2,039,732 +0.14(+0.32%)
Apr 13, 2010 44.61 45.11 44.31 45.01 2,631,415 +0.28(+0.63%)
Apr 12, 2010 44.68 45.00 44.64 44.72 2,056,337 +0.05(+0.11%)
Apr 09, 2010 43.95 44.70 43.95 44.68 2,685,477 +0.71(+1.61%)
Apr 08, 2010 44.02 44.08 43.66 43.97 2,454,699 -0.08(-0.18%)
Apr 07, 2010 44.20 44.51 44.00 44.05 2,971,999 -0.34(-0.78%)
Apr 06, 2010 44.71 44.71 44.27 44.39 2,122,398 -0.44(-0.98%)
Apr 05, 2010 44.88 45.04 44.70 44.83 2,044,686 +0.09(+0.20%)
Apr 01, 2010 44.61 44.74 44.74 44.74 2,592,109 +0.46(+1.04%)
Mar 31, 2010 44.16 44.50 44.03 44.29 2,915,924 -0.10(-0.23%)
Mar 30, 2010 44.54 44.54 44.14 44.39 2,112,306 -0.04(-0.09%)
Mar 29, 2010 44.39 44.61 44.25 44.43 2,989,716 +0.17(+0.38%)
Mar 26, 2010 43.91 44.36 43.91 44.26 2,604,149 +0.37(+0.85%)
Mar 25, 2010 44.18 44.31 43.86 43.89 2,322,843 +0.03(+0.06%)
Mar 24, 2010 44.00 44.14 43.72 43.86 2,503,607 -0.17(-0.38%)
Mar 23, 2010 43.93 44.12 43.79 44.03 3,173,614 +0.12(+0.28%)
Mar 22, 2010 44.08 44.15 43.77 43.91 3,184,602 -0.36(-0.81%)
Mar 19, 2010 44.03 44.31 43.84 44.27 6,428,975 +0.33(+0.75%)
Mar 18, 2010 43.92 43.97 43.72 43.93 2,217,058 +0.10(+0.23%)
Mar 17, 2010 43.82 44.13 43.60 43.83 2,201,574 +0.18(+0.42%)
Mar 16, 2010 43.52 43.83 43.42 43.65 2,305,723 +0.22(+0.50%)
Mar 15, 2010 43.21 43.48 43.09 43.43 2,575,263 +0.21(+0.48%)
Mar 12, 2010 43.72 43.88 43.12 43.23 2,771,844 -0.51(-1.16%)
Mar 11, 2010 43.60 43.77 43.14 43.73 1,928,362 +0.14(+0.31%)
Mar 10, 2010 43.13 43.70 43.08 43.60 2,099,669 +0.37(+0.86%)
Mar 09, 2010 43.20 43.58 43.02 43.23 2,711,535 -0.11(-0.25%)
Mar 08, 2010 43.33 43.52 43.06 43.33 1,884,225 -0.04(-0.09%)
Mar 05, 2010 42.83 43.47 42.81 43.37 2,040,770 +0.77(+1.81%)
Mar 04, 2010 42.09 42.75 41.93 42.60 5,067,539 +0.51(+1.22%)
Mar 03, 2010 42.51 42.57 41.84 42.09 3,691,133 -0.40(-0.94%)
Mar 02, 2010 42.52 43.00 42.41 42.49 3,143,097 -0.07(-0.16%)
Mar 01, 2010 41.37 42.71 41.30 42.56 3,625,089 +1.18(+2.86%)
Feb 26, 2010 41.29 41.48 40.77 41.37 5,051,967 +0.09(+0.23%)
Feb 25, 2010 41.31 41.33 40.63 41.28 4,094,094 -0.08(-0.19%)
Feb 24, 2010 41.23 41.58 41.03 41.36 2,776,363 +0.28(+0.69%)
Feb 23, 2010 41.23 41.74 41.05 41.07 2,626,238 -0.29(-0.70%)
Feb 22, 2010 41.06 41.62 41.03 41.36 2,575,506 +0.31(+0.75%)
Feb 19, 2010 41.23 41.44 40.87 41.05 4,124,758 -0.20(-0.49%)
Feb 18, 2010 40.05 41.25 40.01 41.25 4,909,194 +1.05(+2.62%)
Feb 17, 2010 40.05 40.21 39.84 40.20 2,911,986 +0.25(+0.64%)
Feb 16, 2010 39.83 40.01 39.51 39.95 3,550,454 +0.45(+1.14%)
Feb 12, 2010 39.46 39.50 39.50 39.50 4,197,641 -0.35(-0.88%)
Feb 11, 2010 39.26 39.85 38.90 39.85 2,852,056 +0.58(+1.49%)
Feb 10, 2010 39.89 39.91 39.13 39.26 3,547,143 -0.68(-1.70%)
Feb 09, 2010 39.28 40.21 39.02 39.94 4,056,463 +1.06(+2.73%)
Feb 08, 2010 38.74 39.38 38.34 38.88 3,497,134 +0.21(+0.54%)
Feb 05, 2010 39.08 39.24 37.93 38.67 3,825,094 -0.16(-0.41%)
Feb 04, 2010 38.99 40.50 38.14 38.83 9,194,429 -0.41(-1.04%)
Feb 03, 2010 38.80 39.40 38.75 39.24 2,928,610 +0.22(+0.57%)
Feb 02, 2010 38.82 39.03 38.32 39.02 4,322,124 +0.13(+0.33%)
Feb 01, 2010 38.15 38.97 38.10 38.89 5,020,596 +0.93(+2.46%)
Jan 29, 2010 38.20 38.27 37.77 37.96 3,483,336 -0.03(-0.07%)
Jan 28, 2010 38.12 38.36 37.38 37.99 3,600,542 -0.07(-0.18%)
Jan 27, 2010 37.46 38.20 37.28 38.05 4,147,631 +0.48(+1.27%)
Jan 26, 2010 37.32 37.86 37.09 37.58 2,801,060 +0.22(+0.59%)
Jan 25, 2010 37.73 37.73 37.13 37.36 3,366,601 +0.05(+0.13%)
Jan 22, 2010 38.08 38.13 37.24 37.31 2,940,670 -0.70(-1.85%)
Jan 21, 2010 39.00 39.13 37.95 38.01 3,613,159 -1.08(-2.76%)
Jan 20, 2010 39.19 39.38 38.57 39.09 2,503,761 -0.44(-1.10%)
Jan 19, 2010 39.31 39.98 39.01 39.53 3,314,187 +0.21(+0.55%)
Jan 15, 2010 39.61 39.32 39.32 39.32 2,753,597 -0.46(-1.15%)
Jan 14, 2010 39.73 40.13 39.28 39.77 2,753,909 +0.01(+0.02%)
Jan 13, 2010 38.73 39.95 38.73 39.77 3,677,147 +1.16(+3.01%)
Jan 12, 2010 38.39 38.62 38.10 38.60 2,223,410 +0.04(+0.10%)
Jan 11, 2010 38.73 38.87 38.36 38.56 2,051,700 +0.04(+0.10%)
Jan 08, 2010 38.48 38.97 38.33 38.52 2,322,073 -0.21(-0.55%)
Jan 07, 2010 38.18 38.87 38.04 38.74 6,400,062 +0.40(+1.03%)
Jan 06, 2010 38.09 38.38 37.95 38.34 2,970,389 +0.15(+0.39%)
Jan 05, 2010 38.03 38.53 38.03 38.20 2,505,359 +0.07(+0.18%)
Jan 04, 2010 37.63 38.14 37.63 38.13 2,177,114 +0.67(+1.79%)
Dec 31, 2009 38.26 37.46 37.46 37.46 1,421,230 -0.66(-1.72%)
Dec 30, 2009 37.92 38.34 37.89 38.12 1,171,577 -0.01(-0.02%)
Dec 29, 2009 38.23 38.44 38.07 38.12 1,560,160 +0.01(+0.02%)
Dec 28, 2009 37.53 38.12 37.53 38.12 2,140,735 +0.53(+1.41%)
Dec 24, 2009 37.51 37.75 37.51 37.59 347,508 +0.11(+0.30%)
Dec 23, 2009 37.64 37.77 37.36 37.47 1,811,648 -0.16(-0.43%)
Dec 22, 2009 37.91 38.09 37.56 37.63 1,672,291 -0.07(-0.18%)
Dec 21, 2009 37.55 37.99 37.55 37.70 1,883,585 +0.33(+0.88%)
Dec 18, 2009 37.46 37.62 37.13 37.37 4,708,836 +0.21(+0.56%)
Dec 17, 2009 37.21 37.36 37.02 37.16 3,131,084 -0.30(-0.79%)
Dec 16, 2009 37.48 37.67 37.23 37.46 2,729,240 +0.03(+0.07%)
Dec 15, 2009 37.98 37.98 37.31 37.43 2,499,259 -0.55(-1.45%)
Dec 14, 2009 37.22 38.22 37.22 37.98 3,500,899 +0.99(+2.66%)
Dec 11, 2009 36.93 37.27 36.89 37.00 2,834,598 +0.25(+0.68%)
Dec 10, 2009 36.57 36.91 36.56 36.75 2,597,226 +0.26(+0.72%)
Dec 09, 2009 36.83 37.06 36.15 36.49 3,193,715 -0.41(-1.11%)
Dec 08, 2009 37.36 37.50 36.75 36.89 3,461,778 -0.73(-1.94%)
Dec 07, 2009 37.40 37.81 37.40 37.63 2,312,366 +0.14(+0.38%)
Dec 04, 2009 37.29 38.01 37.04 37.48 6,269,765 +0.66(+1.78%)
Dec 03, 2009 37.22 37.51 36.81 36.83 3,024,715 -0.24(-0.65%)
Dec 02, 2009 36.87 37.56 36.87 37.07 3,070,658 +0.01(+0.02%)
Dec 01, 2009 36.83 37.24 36.83 37.06 4,632,203 +0.31(+0.84%)
Nov 30, 2009 36.95 36.95 36.48 36.75 2,972,992 -0.13(-0.36%)
Nov 27, 2009 36.83 37.07 36.28 36.89 1,264,970 -0.60(-1.61%)
Nov 25, 2009 37.54 37.59 37.26 37.49 1,804,748 -0.03(-0.09%)
Nov 24, 2009 37.52 37.63 37.17 37.52 1,941,544 -0.07(-0.18%)
Nov 23, 2009 37.08 37.65 37.08 37.59 1,856,832 +0.70(+1.91%)
Nov 20, 2009 36.55 36.94 36.42 36.89 2,623,662 +0.34(+0.92%)
Nov 19, 2009 37.28 37.31 36.34 36.55 3,200,517 -0.68(-1.84%)
Nov 18, 2009 37.57 37.68 37.03 37.24 2,879,274 -0.34(-0.91%)
Nov 17, 2009 37.50 37.67 37.33 37.58 2,032,364 +0.01(+0.04%)
Nov 16, 2009 37.22 37.87 37.08 37.57 4,100,248 +0.50(+1.34%)
Nov 13, 2009 36.68 37.22 36.54 37.07 3,385,972 +0.44(+1.21%)
Nov 12, 2009 36.77 36.84 36.46 36.63 3,107,090 -0.14(-0.38%)
Nov 11, 2009 36.37 36.84 36.30 36.77 3,609,543 +0.58(+1.59%)
Nov 10, 2009 36.01 36.28 35.94 36.19 3,684,963 +0.02(+0.06%)
Nov 09, 2009 35.92 36.31 35.69 36.17 4,262,227 +1.05(+2.98%)
Nov 06, 2009 34.67 35.16 34.10 35.12 3,743,048 +0.42(+1.20%)
Nov 05, 2009 34.07 34.73 34.03 34.71 4,937,446 +0.85(+2.52%)
Nov 04, 2009 33.74 34.32 33.57 33.86 4,089,753 +0.24(+0.72%)
Nov 03, 2009 33.92 33.92 33.29 33.61 4,707,487 -0.29(-0.85%)
Nov 02, 2009 33.70 34.09 33.54 33.90 3,570,214 +0.28(+0.84%)
Oct 30, 2009 33.74 34.27 33.58 33.62 4,672,949 -0.30(-0.89%)
Oct 29, 2009 33.80 33.98 33.47 33.92 4,140,636 +0.13(+0.38%)
Oct 28, 2009 34.11 34.33 33.78 33.80 4,615,532 -0.34(-1.00%)
Oct 27, 2009 34.08 34.33 33.91 34.14 5,712,760 +0.17(+0.51%)
Oct 26, 2009 33.43 34.31 33.35 33.96 6,083,041 +0.66(+1.97%)
Oct 23, 2009 33.35 33.43 33.11 33.31 3,723,292 -0.22(-0.66%)
Oct 22, 2009 33.15 33.59 33.09 33.53 3,261,401 +0.27(+0.81%)
Oct 21, 2009 34.61 34.67 33.21 33.26 6,449,971 -0.13(-0.40%)
Oct 20, 2009 33.29 33.44 33.27 33.39 6,180,611 -0.94(-2.73%)
Oct 19, 2009 34.23 34.58 33.96 34.33 3,854,975 +0.26(+0.77%)
Oct 16, 2009 33.89 34.20 33.68 34.07 4,546,340 -0.17(-0.49%)
Oct 15, 2009 34.29 34.41 33.98 34.24 3,808,424 -0.07(-0.20%)
Oct 14, 2009 34.29 34.47 34.03 34.31 3,777,531 +0.18(+0.53%)
Oct 13, 2009 34.15 34.30 33.93 34.12 2,817,251 -0.13(-0.39%)
Oct 12, 2009 34.57 34.59 34.12 34.26 1,585,455 -0.11(-0.33%)
Oct 09, 2009 33.70 34.37 33.70 34.37 2,196,571 +0.46(+1.34%)
Oct 08, 2009 34.11 34.45 33.86 33.92 5,168,166 +0.09(+0.28%)
Oct 07, 2009 34.10 34.20 33.69 33.82 3,064,859 -0.33(-0.96%)
Oct 06, 2009 33.94 34.18 33.85 34.15 2,857,946 +0.30(+0.89%)
Oct 05, 2009 33.83 34.02 33.51 33.85 3,426,808 +0.19(+0.58%)
Oct 02, 2009 33.78 34.35 33.51 33.66 5,031,406 +0.07(+0.20%)
Oct 01, 2009 34.53 34.65 33.53 33.59 4,944,696 -1.12(-3.23%)
Sep 30, 2009 35.51 35.51 34.50 34.71 3,225,245 -0.67(-1.90%)
Sep 29, 2009 34.73 35.65 34.73 35.38 4,194,149 +0.74(+2.15%)
Sep 28, 2009 34.22 34.87 34.22 34.63 2,398,577 +0.43(+1.25%)
Sep 25, 2009 34.10 34.44 33.98 34.20 1,830,074 -0.02(-0.06%)
Sep 24, 2009 34.59 34.61 34.19 34.23 3,002,846 -0.35(-1.01%)
Sep 23, 2009 34.54 35.04 34.41 34.57 3,854,496 +0.16(+0.47%)
Sep 22, 2009 34.51 34.56 34.13 34.41 3,113,861 +0.02(+0.06%)
Sep 21, 2009 34.45 34.74 34.29 34.39 3,231,433 -0.36(-1.04%)
Sep 18, 2009 34.02 34.86 33.89 34.76 6,080,259 +0.80(+2.37%)
Sep 17, 2009 33.37 34.16 33.09 33.95 6,488,427 +1.06(+3.23%)
Sep 16, 2009 33.36 33.50 32.76 32.89 3,431,442 -0.32(-0.95%)
Sep 15, 2009 32.86 33.31 32.68 33.21 2,630,648 +0.15(+0.47%)
Sep 14, 2009 32.76 33.11 32.61 33.05 3,315,283 +0.19(+0.57%)
Sep 11, 2009 32.85 32.98 32.60 32.86 2,666,887 +0.15(+0.45%)
Sep 10, 2009 32.47 32.74 32.29 32.72 2,552,242 +0.11(+0.35%)
Sep 09, 2009 32.58 32.94 32.50 32.60 3,442,700 -0.05(-0.16%)
Sep 08, 2009 32.81 32.85 32.49 32.66 3,647,425 +0.00(+0.00%)
Sep 04, 2009 32.07 32.66 31.99 32.66 3,632,255 +0.50(+1.56%)
Sep 03, 2009 32.19 32.43 31.83 32.15 2,763,231 +0.02(+0.06%)
Sep 02, 2009 32.62 32.66 31.89 32.13 3,383,425 -0.60(-1.84%)
Sep 01, 2009 32.69 33.14 32.37 32.74 4,606,938 +0.00(+0.00%)
Aug 31, 2009 32.50 32.89 32.36 32.74 2,867,651 -0.03(-0.10%)
Aug 28, 2009 33.31 33.31 32.58 32.77 2,042,439 -0.32(-0.95%)
Aug 27, 2009 33.21 33.43 32.72 33.09 3,151,885 +0.29(+0.88%)
Aug 26, 2009 33.18 33.25 32.58 32.80 4,058,842 -0.31(-0.93%)
Aug 25, 2009 33.48 33.51 33.06 33.11 3,179,142 -0.13(-0.40%)
Aug 24, 2009 33.54 33.60 32.90 33.24 3,663,708 -0.27(-0.80%)
Aug 21, 2009 32.41 33.53 32.06 33.51 4,725,746 +1.52(+4.74%)
Aug 20, 2009 32.23 32.35 31.81 31.99 3,478,239 -0.12(-0.38%)
Aug 19, 2009 31.49 32.18 31.49 32.11 4,581,117 +0.40(+1.25%)
Aug 18, 2009 31.39 31.83 31.20 31.72 3,614,011 +0.62(+1.98%)
Aug 17, 2009 31.50 31.52 30.96 31.10 3,571,503 -0.67(-2.11%)
Aug 14, 2009 32.09 32.39 31.41 31.77 3,213,188 -0.38(-1.17%)
Aug 13, 2009 32.24 32.33 31.82 32.15 3,623,505 -0.07(-0.21%)
Aug 12, 2009 31.12 32.45 31.07 32.21 3,741,812 +0.94(+3.00%)
Aug 11, 2009 31.65 32.04 31.24 31.27 3,611,365 -0.64(-2.02%)
Aug 10, 2009 32.25 32.25 31.64 31.92 3,018,587 -0.38(-1.18%)
Aug 07, 2009 31.62 32.58 31.40 32.30 3,957,167 +0.78(+2.49%)
Aug 06, 2009 31.38 32.02 31.25 31.52 3,231,582 +0.20(+0.64%)
Aug 05, 2009 31.29 31.42 30.89 31.31 4,255,917 -0.05(-0.15%)
Aug 04, 2009 30.88 31.46 30.73 31.36 4,321,563 +0.48(+1.54%)
Aug 03, 2009 30.18 30.97 29.85 30.89 4,886,334 +0.99(+3.30%)
Jul 31, 2009 30.50 30.84 29.87 29.90 4,167,868 -0.58(-1.89%)
Jul 30, 2009 30.48 30.91 30.30 30.48 3,502,678 +0.32(+1.07%)
Jul 29, 2009 29.20 30.20 29.20 30.15 4,320,858 +0.75(+2.55%)
Jul 28, 2009 28.94 29.51 28.78 29.40 4,303,203 +0.40(+1.36%)
Jul 27, 2009 29.03 29.44 28.69 29.01 4,186,172 -0.43(-1.46%)
Jul 24, 2009 29.99 30.38 29.24 29.44 1,136 -1.59(-5.12%)
Jul 23, 2009 31.18 31.19 30.31 31.03 4,993,734 -0.58(-1.85%)
Jul 22, 2009 31.14 32.05 31.02 31.61 3,620,731 +0.01(+0.04%)
Jul 21, 2009 32.15 32.15 31.17 31.60 2,994,823 -0.32(-1.01%)
Jul 20, 2009 31.50 31.95 31.35 31.92 2,148,924 +0.44(+1.38%)
Jul 17, 2009 31.48 31.63 31.14 31.48 2,651,503 -0.11(-0.34%)
Jul 16, 2009 30.84 31.76 30.83 31.59 2,976,490 +0.72(+2.35%)
Jul 15, 2009 30.53 31.01 30.33 30.86 3,414,413 +0.54(+1.77%)
Jul 14, 2009 29.68 30.44 29.59 30.33 3,906,464 +0.64(+2.17%)
Jul 13, 2009 29.07 29.72 29.07 29.68 3,521,436 +0.66(+2.29%)
Jul 10, 2009 28.88 29.20 28.77 29.02 2,946,625 -0.06(-0.21%)
Jul 09, 2009 29.38 29.38 28.91 29.08 2,432,189 -0.17(-0.57%)
Jul 08, 2009 29.03 29.38 28.97 29.25 5,605,517 +0.25(+0.88%)
Jul 07, 2009 29.94 30.23 28.99 28.99 3,723,628 -1.07(-3.55%)
Jul 06, 2009 29.60 30.13 29.51 30.06 3,520,430 +0.25(+0.86%)
Jul 02, 2009 30.54 30.61 29.81 29.81 3,493,688 -1.11(-3.58%)
Jul 01, 2009 30.59 31.08 30.59 30.91 3,685,720 +0.27(+0.90%)
Jun 30, 2009 31.15 31.18 30.53 30.64 4,693,788 -0.64(-2.06%)
Jun 29, 2009 30.86 31.35 30.86 31.28 3,196,001 +0.46(+1.48%)
Jun 26, 2009 30.96 31.23 30.75 30.82 3,677,202 -0.28(-0.91%)
Jun 25, 2009 30.89 31.31 30.80 31.11 4,021,542 +1.00(+3.32%)
Jun 24, 2009 30.46 30.77 30.04 30.11 7,037,864 -0.25(-0.82%)
Jun 23, 2009 31.41 31.41 30.27 30.36 4,751,857 -0.93(-2.96%)
Jun 22, 2009 31.43 31.54 31.15 31.28 2,811,826 -0.32(-1.00%)
Jun 19, 2009 32.05 32.05 31.51 31.60 3,754,359 -0.17(-0.55%)
Jun 18, 2009 31.69 31.92 31.37 31.77 2,549,718 +0.17(+0.55%)
Jun 17, 2009 31.33 31.81 31.18 31.60 2,761,556 +0.17(+0.56%)
Jun 16, 2009 32.05 32.28 31.37 31.42 2,842,973 -0.60(-1.86%)
Jun 15, 2009 32.31 32.44 31.68 32.02 3,415,009 -0.66(-2.01%)
Jun 12, 2009 32.09 32.88 32.06 32.68 2,967,093 +0.37(+1.14%)
Jun 11, 2009 32.33 32.72 32.15 32.31 3,385,302 +0.18(+0.56%)
Jun 10, 2009 32.56 32.78 31.78 32.13 4,003,344 -0.30(-0.91%)
Jun 09, 2009 32.64 32.82 31.94 32.42 2,914,344 -0.24(-0.74%)
Jun 08, 2009 32.36 32.86 32.21 32.66 3,094,675 +0.21(+0.66%)
Jun 05, 2009 32.68 32.76 32.18 32.45 4,328,374 +0.13(+0.41%)
Jun 04, 2009 31.98 32.35 31.96 32.31 3,882,229 +0.41(+1.28%)
Jun 03, 2009 32.07 32.35 31.71 31.90 3,393,989 -0.48(-1.47%)
Jun 02, 2009 32.56 32.72 32.12 32.38 5,381,058 -0.19(-0.60%)
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.