Northrop Grumman (NY: NOC )

479.33 +1.97 (+0.41%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.35 47.09 46.04 46.46 3,136,349 +0.13(+0.29%)
Feb 25, 2011 46.83 47.09 46.21 46.33 2,638,417 -0.36(-0.76%)
Feb 24, 2011 46.27 47.13 45.74 46.68 3,488,362 +0.38(+0.83%)
Feb 23, 2011 46.71 47.10 45.89 46.30 3,404,765 -0.44(-0.95%)
Feb 22, 2011 47.41 47.50 46.45 46.74 2,274,012 -1.07(-2.24%)
Feb 18, 2011 47.67 48.04 47.58 47.81 2,121,300 +0.15(+0.30%)
Feb 17, 2011 47.24 48.14 47.10 47.67 1,870,063 +0.25(+0.53%)
Feb 16, 2011 47.95 48.11 46.56 47.42 3,717,582 -0.42(-0.87%)
Feb 15, 2011 47.20 47.96 47.14 47.83 2,435,362 +0.30(+0.64%)
Feb 14, 2011 48.71 48.90 47.43 47.53 3,982,655 -1.25(-2.57%)
Feb 11, 2011 49.09 49.23 48.71 48.78 2,356,125 -0.37(-0.75%)
Feb 10, 2011 49.35 49.59 48.73 49.15 2,199,675 -0.57(-1.15%)
Feb 09, 2011 49.75 50.16 48.84 49.72 2,860,525 +0.54(+1.10%)
Feb 08, 2011 48.66 49.22 48.39 49.18 1,719,439 +0.51(+1.05%)
Feb 07, 2011 48.28 48.88 48.20 48.67 1,888,186 +0.54(+1.12%)
Feb 04, 2011 48.22 48.26 47.86 48.13 1,312,319 -0.15(-0.32%)
Feb 03, 2011 48.28 48.43 47.84 48.28 1,307,978 -0.06(-0.13%)
Feb 02, 2011 48.50 48.67 48.20 48.35 1,562,378 -0.27(-0.55%)
Feb 01, 2011 48.27 48.65 48.13 48.62 2,142,795 +0.67(+1.40%)
Jan 31, 2011 47.05 47.99 46.95 47.95 3,336,425 +1.19(+2.55%)
Jan 28, 2011 47.95 48.27 46.58 46.76 2,775,280 -1.13(-2.37%)
Jan 27, 2011 47.77 48.35 47.50 47.89 1,713,412 +0.28(+0.60%)
Jan 26, 2011 48.17 48.18 47.27 47.61 2,714,534 -0.48(-1.01%)
Jan 25, 2011 47.63 48.11 47.43 48.09 2,733,090 +0.42(+0.87%)
Jan 24, 2011 48.08 48.24 47.37 47.68 2,625,360 -0.43(-0.89%)
Jan 21, 2011 48.67 48.67 47.93 48.10 2,607,715 -0.31(-0.64%)
Jan 20, 2011 47.72 48.43 47.47 48.42 3,004,949 +0.73(+1.52%)
Jan 19, 2011 47.96 48.12 47.45 47.69 1,928,782 -0.27(-0.56%)
Jan 18, 2011 46.31 48.32 46.26 47.96 5,016,277 +1.45(+3.11%)
Jan 14, 2011 45.99 46.54 45.86 46.51 2,249,572 +0.49(+1.07%)
Jan 13, 2011 46.63 46.68 45.82 46.02 2,265,230 -0.28(-0.60%)
Jan 12, 2011 46.07 46.65 46.07 46.30 2,453,835 +0.35(+0.75%)
Jan 11, 2011 46.48 46.65 45.94 45.95 1,969,809 -0.35(-0.76%)
Jan 10, 2011 46.78 46.83 46.19 46.31 2,198,489 -0.78(-1.66%)
Jan 07, 2011 46.91 47.56 46.64 47.09 3,683,992 +0.79(+1.72%)
Jan 06, 2011 45.54 46.81 45.50 46.29 3,221,702 +0.84(+1.84%)
Jan 05, 2011 45.07 45.49 44.83 45.45 2,481,811 +0.24(+0.52%)
Jan 04, 2011 45.07 45.23 44.76 45.22 2,782,323 +0.15(+0.32%)
Jan 03, 2011 45.07 45.27 44.91 45.07 2,376,203 +0.26(+0.57%)
Dec 31, 2010 44.57 44.90 44.40 44.82 1,557,828 +0.24(+0.53%)
Dec 30, 2010 44.81 44.94 44.56 44.58 1,631,811 -0.30(-0.68%)
Dec 29, 2010 44.97 45.09 44.74 44.89 1,787,039 +0.05(+0.11%)
Dec 28, 2010 44.78 45.04 44.63 44.84 1,437,012 +0.12(+0.26%)
Dec 27, 2010 44.77 44.81 44.61 44.72 1,324,657 -0.17(-0.37%)
Dec 23, 2010 45.03 45.26 44.78 44.89 2,116,905 -0.17(-0.38%)
Dec 22, 2010 44.71 45.08 44.56 45.06 2,438,533 +0.44(+0.98%)
Dec 21, 2010 44.52 44.86 44.40 44.62 2,740,955 +0.29(+0.66%)
Dec 20, 2010 44.53 44.58 44.15 44.33 1,742,775 -0.03(-0.06%)
Dec 17, 2010 44.64 44.71 44.30 44.36 3,017,958 -0.31(-0.70%)
Dec 16, 2010 44.17 44.67 44.02 44.67 1,492,106 +0.57(+1.29%)
Dec 15, 2010 44.61 44.67 44.01 44.11 2,862,615 -0.66(-1.48%)
Dec 14, 2010 44.43 44.88 44.33 44.77 1,824,645 +0.49(+1.11%)
Dec 13, 2010 44.49 44.53 44.08 44.28 2,717,189 -0.11(-0.25%)
Dec 10, 2010 44.24 44.51 44.13 44.39 2,213,045 +0.38(+0.86%)
Dec 09, 2010 44.71 44.71 43.88 44.01 3,191,008 -0.52(-1.17%)
Dec 08, 2010 44.55 44.63 44.35 44.53 2,422,090 -0.01(-0.03%)
Dec 07, 2010 44.37 44.57 44.23 44.54 2,548,522 +0.46(+1.04%)
Dec 06, 2010 43.74 44.26 43.59 44.08 2,348,248 +0.35(+0.81%)
Dec 03, 2010 44.22 44.31 43.52 43.73 4,138,069 -0.57(-1.28%)
Dec 02, 2010 43.91 44.41 43.82 44.30 2,505,111 +0.47(+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.