Northrop Grumman (NY: NOC )

479.35 +1.99 (+0.42%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.79 54.16 53.29 53.98 1,363,449 -0.03(-0.06%)
Sep 27, 2012 54.08 54.20 53.60 54.01 1,160,291 +0.23(+0.42%)
Sep 26, 2012 53.50 54.03 53.48 53.78 1,773,771 +0.33(+0.61%)
Sep 25, 2012 54.23 54.27 53.35 53.46 1,897,481 -0.63(-1.16%)
Sep 24, 2012 54.04 54.29 53.43 54.08 1,701,819 -0.27(-0.49%)
Sep 21, 2012 54.36 54.65 54.28 54.35 2,676,588 -0.04(-0.07%)
Sep 20, 2012 54.17 54.44 53.85 54.39 1,790,752 +0.03(+0.06%)
Sep 19, 2012 54.35 54.49 53.74 54.36 2,370,551 +0.01(+0.02%)
Sep 18, 2012 53.95 54.35 53.68 54.35 1,987,486 +0.33(+0.62%)
Sep 17, 2012 53.75 54.20 53.64 54.02 2,285,238 +0.12(+0.23%)
Sep 14, 2012 54.37 54.63 53.55 53.90 2,932,511 -0.55(-1.01%)
Sep 13, 2012 54.25 54.68 53.18 54.45 3,760,034 -0.75(-1.35%)
Sep 12, 2012 55.07 55.47 54.90 55.20 1,624,088 +0.41(+0.76%)
Sep 11, 2012 54.57 54.87 54.39 54.78 1,353,114 +0.30(+0.55%)
Sep 10, 2012 54.77 54.77 54.34 54.48 1,902,964 -0.26(-0.47%)
Sep 07, 2012 55.01 55.07 54.55 54.74 1,594,197 -0.26(-0.47%)
Sep 06, 2012 54.50 55.35 54.43 55.00 1,968,195 +0.95(+1.76%)
Sep 05, 2012 54.21 54.47 53.78 54.05 2,031,659 -0.19(-0.34%)
Sep 04, 2012 54.35 54.50 53.65 54.24 1,427,212 -0.11(-0.21%)
Aug 31, 2012 54.40 54.82 54.06 54.35 1,305,411 +0.27(+0.50%)
Aug 30, 2012 54.40 54.57 54.06 54.08 1,529,252 -0.56(-1.03%)
Aug 29, 2012 54.58 54.84 54.44 54.64 1,742,918 +0.11(+0.21%)
Aug 27, 2012 54.88 55.07 54.50 54.53 1,623,148 -0.24(-0.43%)
Aug 24, 2012 54.30 54.85 54.14 54.77 2,164,451 +0.39(+0.72%)
Aug 23, 2012 54.78 54.97 54.17 54.38 2,802,353 -0.71(-1.28%)
Aug 22, 2012 55.87 56.01 54.95 55.08 2,694,384 -0.95(-1.70%)
Aug 21, 2012 56.31 56.58 55.92 56.03 2,401,356 -0.19(-0.33%)
Aug 20, 2012 55.92 56.32 55.84 56.22 1,815,095 +0.35(+0.62%)
Aug 17, 2012 55.55 55.91 55.38 55.87 1,526,995 +0.43(+0.77%)
Aug 16, 2012 55.04 55.53 55.00 55.45 1,281,600 +0.41(+0.75%)
Aug 15, 2012 54.85 55.17 54.69 55.04 1,101,495 -0.06(-0.12%)
Aug 14, 2012 55.62 55.63 54.99 55.10 1,053,665 -0.25(-0.45%)
Aug 13, 2012 55.08 55.42 54.59 55.35 1,746,789 +0.14(+0.25%)
Aug 10, 2012 54.95 55.24 54.77 55.21 1,207,298 +0.08(+0.15%)
Aug 09, 2012 54.49 55.25 54.41 55.13 2,154,662 +0.44(+0.81%)
Aug 08, 2012 54.00 54.83 53.80 54.69 2,231,336 +0.52(+0.97%)
Aug 07, 2012 53.74 54.27 53.57 54.16 1,685,125 +0.72(+1.34%)
Aug 06, 2012 53.75 53.78 53.28 53.45 1,559,975 -0.05(-0.09%)
Aug 03, 2012 53.81 53.87 53.44 53.50 1,830,986 +0.61(+1.16%)
Aug 02, 2012 52.90 53.16 52.17 52.88 1,878,055 -0.19(-0.35%)
Aug 01, 2012 53.51 53.75 53.03 53.07 2,026,735 -0.29(-0.54%)
Jul 31, 2012 53.59 53.75 53.28 53.36 2,593,794 -0.45(-0.84%)
Jul 30, 2012 52.92 53.84 52.48 53.81 3,133,662 +0.77(+1.46%)
Jul 27, 2012 52.46 53.23 52.13 53.04 2,940,612 +0.81(+1.54%)
Jul 26, 2012 52.52 52.77 51.74 52.23 3,582,775 +0.72(+1.39%)
Jul 25, 2012 51.83 51.89 50.96 51.51 2,909,150 -0.22(-0.42%)
Jul 24, 2012 51.17 51.84 50.72 51.73 2,935,719 +0.34(+0.66%)
Jul 23, 2012 51.62 51.80 51.32 51.39 2,303,443 -0.81(-1.54%)
Jul 20, 2012 51.96 52.67 51.92 52.20 1,188,428 -0.29(-0.55%)
Jul 19, 2012 52.29 52.67 51.99 52.49 1,415,576 +0.00(+0.00%)
Jul 18, 2012 51.50 52.54 51.50 52.49 1,279,169 +0.80(+1.54%)
Jul 17, 2012 51.24 51.83 50.76 51.69 1,227,547 +0.52(+1.01%)
Jul 16, 2012 51.21 51.39 50.82 51.17 1,098,698 -0.24(-0.47%)
Jul 13, 2012 50.39 51.42 50.27 51.42 1,412,137 +1.31(+2.62%)
Jul 12, 2012 50.37 50.55 49.86 50.10 1,278,153 -0.53(-1.05%)
Jul 11, 2012 50.95 50.96 50.47 50.63 1,512,455 -0.21(-0.41%)
Jul 10, 2012 51.44 51.82 50.62 50.84 1,265,495 -0.43(-0.83%)
Jul 09, 2012 51.17 51.35 50.88 51.27 1,042,615 +0.11(+0.22%)
Jul 06, 2012 51.13 51.23 50.78 51.16 1,119,391 -0.37(-0.72%)
Jul 05, 2012 51.41 51.69 51.30 51.53 1,146,085 -0.01(-0.02%)
Jul 03, 2012 51.26 51.73 51.16 51.54 823,012 +0.32(+0.63%)
Jul 02, 2012 51.46 51.63 50.90 51.21 1,612,633 -0.20(-0.39%)
Jun 29, 2012 50.26 51.42 50.26 51.42 2,117,554 +1.66(+3.34%)
Jun 28, 2012 49.71 49.82 49.32 49.76 1,680,157 -0.32(-0.64%)
Jun 27, 2012 48.96 50.32 48.96 50.08 1,586,785 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 49.00 49.23 1,923,198 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,951,989 -0.51(-1.01%)
Jun 22, 2012 50.12 50.24 49.71 50.06 1,909,805 +0.22(+0.44%)
Jun 21, 2012 50.20 50.40 49.80 49.84 2,070,426 -0.36(-0.72%)
Jun 20, 2012 50.17 50.42 49.84 50.21 2,399,854 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.17 1,719,047 +0.58(+1.17%)
Jun 18, 2012 49.09 49.76 49.02 49.59 1,209,580 +0.27(+0.56%)
Jun 15, 2012 49.11 49.33 48.89 49.31 2,156,689 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.79 2,727,499 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,379,977 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,159 +0.52(+1.10%)
Jun 11, 2012 48.46 48.63 47.73 47.78 1,431,637 -0.39(-0.82%)
Jun 08, 2012 47.66 48.18 47.56 48.18 1,618,126 +0.34(+0.71%)
Jun 07, 2012 47.72 48.29 47.69 47.84 1,850,847 +0.61(+1.30%)
Jun 06, 2012 46.43 47.25 46.20 47.22 5,105,840 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.18 1,590,028 +0.15(+0.31%)
Jun 04, 2012 46.35 46.58 45.86 46.03 2,116,981 -0.25(-0.54%)
Jun 01, 2012 46.87 46.91 46.28 46.28 1,856,057 -1.07(-2.26%)
May 31, 2012 47.47 47.76 47.27 47.35 2,577,399 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.18 47.43 1,699,628 -0.10(-0.22%)
May 29, 2012 47.31 47.73 47.31 47.54 1,451,994 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,219 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,353 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.27 1,563,269 +0.07(+0.15%)
May 22, 2012 47.17 47.57 46.98 47.19 1,973,466 +0.09(+0.19%)
May 21, 2012 46.54 47.12 46.43 47.10 1,665,902 +0.73(+1.57%)
May 18, 2012 46.91 47.06 46.30 46.38 1,807,848 -0.34(-0.72%)
May 17, 2012 47.55 47.78 46.71 46.71 2,155,855 -0.85(-1.80%)
May 16, 2012 48.05 48.17 47.57 47.57 1,900,039 -0.18(-0.38%)
May 15, 2012 47.90 48.02 47.69 47.75 2,554,440 -0.25(-0.52%)
May 14, 2012 47.54 48.24 47.31 48.00 2,314,099 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.69 47.84 2,992,609 -0.63(-1.30%)
May 10, 2012 48.73 48.90 48.37 48.47 1,139,161 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.29 48.45 2,206,599 -0.55(-1.12%)
May 08, 2012 49.02 49.08 48.64 49.01 2,311,033 -0.33(-0.66%)
May 07, 2012 49.27 49.45 49.09 49.33 1,888,748 -0.10(-0.19%)
May 04, 2012 50.00 50.26 49.42 49.43 1,567,014 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.08 50.18 1,700,440 -0.41(-0.80%)
May 02, 2012 50.28 50.62 50.23 50.59 2,118,720 -0.09(-0.17%)
May 01, 2012 50.60 50.95 50.27 50.67 2,369,183 +0.14(+0.28%)
Apr 30, 2012 50.65 50.81 50.34 50.53 1,648,978 -0.38(-0.74%)
Apr 27, 2012 50.91 51.33 50.74 50.91 2,615,115 +0.25(+0.49%)
Apr 26, 2012 50.35 51.03 50.20 50.66 3,025,909 +0.34(+0.68%)
Apr 25, 2012 50.74 52.53 49.85 50.31 3,296,678 +0.22(+0.45%)
Apr 24, 2012 49.16 50.15 49.16 50.09 2,820,332 +0.92(+1.87%)
Apr 23, 2012 49.03 49.35 48.68 49.17 1,945,895 -0.18(-0.37%)
Apr 20, 2012 48.82 49.44 48.82 49.36 1,839,333 +0.63(+1.29%)
Apr 19, 2012 49.30 49.39 48.61 48.73 1,475,269 -0.72(-1.45%)
Apr 18, 2012 49.43 49.74 49.20 49.44 1,566,891 +0.12(+0.24%)
Apr 17, 2012 48.95 49.51 48.72 49.32 1,353,483 +0.58(+1.20%)
Apr 16, 2012 48.77 49.03 48.57 48.74 3,581,892 +0.18(+0.38%)
Apr 13, 2012 48.88 49.11 48.56 48.56 1,536,340 -0.38(-0.78%)
Apr 12, 2012 47.99 49.02 47.99 48.94 1,625,530 +0.88(+1.83%)
Apr 11, 2012 48.06 48.28 47.93 48.06 1,440,111 +0.37(+0.77%)
Apr 10, 2012 47.87 47.87 47.52 47.70 3,013,741 -0.24(-0.50%)
Apr 09, 2012 48.15 48.15 47.83 47.94 1,683,572 -0.65(-1.35%)
Apr 05, 2012 48.83 48.88 48.53 48.59 1,935,713 -0.48(-0.98%)
Apr 04, 2012 48.89 49.22 48.74 49.07 1,824,304 -0.05(-0.10%)
Apr 03, 2012 49.70 49.77 48.74 49.12 1,988,712 -0.25(-0.50%)
Apr 02, 2012 48.86 49.65 48.68 49.36 2,109,011 +0.59(+1.21%)
Mar 30, 2012 48.91 49.12 48.54 48.77 1,870,611 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,142 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.33 48.59 1,995,799 -0.22(-0.46%)
Mar 27, 2012 49.27 49.31 48.77 48.81 1,560,894 -0.32(-0.65%)
Mar 26, 2012 48.60 49.20 48.60 49.13 1,646,343 +0.77(+1.58%)
Mar 23, 2012 48.77 48.89 48.23 48.37 1,724,548 -0.32(-0.66%)
Mar 22, 2012 48.32 48.81 48.06 48.69 2,040,489 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.48 48.57 1,410,307 -0.19(-0.39%)
Mar 20, 2012 49.07 49.19 48.70 48.77 1,819,432 -0.64(-1.29%)
Mar 19, 2012 49.59 49.76 49.28 49.40 1,486,540 -0.10(-0.19%)
Mar 16, 2012 49.55 49.69 49.30 49.50 3,713,699 +0.02(+0.03%)
Mar 15, 2012 49.51 49.52 49.03 49.48 2,247,582 -0.07(-0.14%)
Mar 14, 2012 49.05 49.60 48.93 49.56 2,547,823 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,425 +0.71(+1.47%)
Mar 12, 2012 48.29 48.53 47.99 48.43 1,433,071 +0.38(+0.78%)
Mar 09, 2012 48.28 48.37 47.89 48.05 2,118,988 -0.15(-0.31%)
Mar 08, 2012 47.97 48.59 47.97 48.21 1,959,487 +0.33(+0.68%)
Mar 07, 2012 47.78 47.98 47.55 47.88 2,688,348 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.65 3,341,664 -0.21(-0.43%)
Mar 05, 2012 47.69 47.94 47.60 47.86 1,792,471 +0.14(+0.28%)
Mar 02, 2012 47.97 48.10 47.58 47.72 1,649,505 -0.36(-0.75%)
Mar 01, 2012 48.25 48.25 47.65 48.08 1,724,177 +0.32(+0.67%)
Feb 29, 2012 47.91 48.14 47.62 47.76 2,576,726 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,076 -0.13(-0.27%)
Feb 27, 2012 47.51 48.37 47.51 47.95 1,754,721 +0.10(+0.22%)
Feb 24, 2012 47.65 48.53 47.56 47.85 1,831,010 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.34 47.61 1,651,578 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,134 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.23 47.40 1,829,533 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.58 1,420,975 +0.32(+0.67%)
Feb 16, 2012 47.38 47.39 46.74 47.26 2,239,217 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.16 47.24 1,777,405 -0.44(-0.93%)
Feb 14, 2012 47.58 47.68 47.26 47.68 1,122,648 -0.07(-0.15%)
Feb 13, 2012 47.49 47.82 47.33 47.75 1,680,233 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,373 -0.32(-0.66%)
Feb 09, 2012 47.96 48.03 47.54 47.68 1,675,624 -0.23(-0.48%)
Feb 08, 2012 47.42 48.05 47.42 47.91 2,587,153 +0.52(+1.10%)
Feb 07, 2012 46.58 47.44 46.53 47.39 2,147,519 +0.82(+1.77%)
Feb 06, 2012 45.95 46.58 45.94 46.56 2,176,795 +0.39(+0.84%)
Feb 03, 2012 46.63 46.71 46.08 46.17 3,842,848 +0.01(+0.02%)
Feb 02, 2012 46.12 46.67 45.83 46.17 3,830,356 -0.75(-1.60%)
Feb 01, 2012 46.19 47.66 46.19 46.92 4,899,136 +0.95(+2.07%)
Jan 31, 2012 46.00 46.44 45.87 45.97 3,155,249 -0.12(-0.26%)
Jan 30, 2012 45.92 46.31 45.87 46.09 2,933,670 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,019 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.69 46.97 3,450,306 -0.21(-0.45%)
Jan 25, 2012 47.07 47.36 46.61 47.19 3,453,859 -0.32(-0.68%)
Jan 24, 2012 47.64 47.64 47.28 47.51 1,818,349 -0.39(-0.81%)
Jan 23, 2012 48.75 48.99 47.77 47.90 2,227,328 -0.71(-1.47%)
Jan 20, 2012 48.55 48.72 48.36 48.61 2,910,243 +0.06(+0.13%)
Jan 19, 2012 47.78 48.76 47.65 48.55 2,458,718 +0.90(+1.89%)
Jan 18, 2012 47.16 47.75 46.87 47.65 1,627,779 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.88 47.22 2,168,162 +0.63(+1.34%)
Jan 13, 2012 47.04 47.07 46.50 46.59 1,525,230 -0.72(-1.52%)
Jan 12, 2012 46.37 47.42 46.37 47.31 1,861,233 +0.98(+2.12%)
Jan 11, 2012 46.19 46.51 46.15 46.33 1,884,856 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,698 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.86 1,750,265 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.71 45.85 3,037,748 -0.20(-0.43%)
Jan 05, 2012 46.05 46.13 45.38 46.05 2,266,364 -0.38(-0.82%)
Jan 04, 2012 46.24 46.57 45.89 46.43 1,754,780 +0.12(+0.26%)
Dec 30, 2011 46.63 46.84 46.29 46.31 1,324,767 -0.32(-0.70%)
Dec 29, 2011 46.17 46.69 46.16 46.63 1,120,337 +0.60(+1.31%)
Dec 28, 2011 46.52 46.62 46.00 46.03 1,628,192 -0.58(-1.24%)
Dec 27, 2011 46.13 46.70 46.05 46.61 1,420,020 +0.29(+0.63%)
Dec 23, 2011 45.99 46.32 45.65 46.32 1,745,960 +1.10(+2.43%)
Dec 21, 2011 45.07 45.42 44.78 45.22 2,397,240 +0.28(+0.62%)
Dec 20, 2011 44.27 45.10 44.27 44.94 1,944,590 +1.26(+2.88%)
Dec 19, 2011 44.36 44.63 43.58 43.68 1,634,820 -0.40(-0.90%)
Dec 16, 2011 44.17 44.53 43.56 44.08 4,079,342 +0.25(+0.58%)
Dec 15, 2011 43.98 44.21 43.76 43.82 2,297,120 +0.15(+0.34%)
Dec 14, 2011 43.62 44.02 43.55 43.67 2,886,400 -0.12(-0.27%)
Dec 13, 2011 44.42 44.88 43.62 43.79 2,169,561 -0.54(-1.21%)
Dec 12, 2011 44.38 44.69 44.09 44.33 1,727,503 -0.33(-0.74%)
Dec 09, 2011 44.23 44.89 44.13 44.66 2,314,791 +0.55(+1.26%)
Dec 08, 2011 44.61 44.99 44.02 44.11 2,622,578 -0.67(-1.49%)
Dec 07, 2011 45.07 45.20 44.72 44.77 3,398,531 -0.61(-1.34%)
Dec 06, 2011 45.54 45.85 45.31 45.38 2,879,315 -0.09(-0.19%)
Dec 05, 2011 45.71 46.07 45.14 45.47 2,535,870 +0.34(+0.75%)
Dec 02, 2011 45.74 45.80 45.11 45.13 2,240,111 -0.27(-0.59%)
Dec 01, 2011 45.03 45.93 44.89 45.40 2,440,203 +0.21(+0.46%)
Nov 30, 2011 44.54 45.41 44.45 45.19 3,736,294 +1.54(+3.52%)
Nov 29, 2011 43.52 43.96 43.41 43.66 2,704,599 +0.25(+0.57%)
Nov 28, 2011 43.27 43.89 43.15 43.41 2,760,384 +1.11(+2.62%)
Nov 25, 2011 41.79 42.94 41.72 42.30 1,273,207 +0.36(+0.85%)
Nov 23, 2011 42.29 42.60 41.94 41.95 3,087,347 -0.74(-1.73%)
Nov 22, 2011 42.96 43.04 42.29 42.68 3,693,615 -0.57(-1.32%)
Nov 21, 2011 43.71 43.87 42.37 43.25 4,061,818 -1.27(-2.85%)
Nov 18, 2011 44.78 44.98 44.22 44.53 3,652,508 -0.09(-0.21%)
Nov 17, 2011 45.69 45.69 44.19 44.62 3,163,097 -1.26(-2.74%)
Nov 16, 2011 46.17 46.73 45.77 45.88 2,758,316 -0.77(-1.65%)
Nov 15, 2011 45.88 46.94 45.88 46.64 1,839,727 +0.47(+1.02%)
Nov 14, 2011 46.42 46.65 46.13 46.17 2,322,911 -0.35(-0.76%)
Nov 11, 2011 46.07 46.82 46.04 46.53 1,976,008 +0.97(+2.14%)
Nov 10, 2011 45.69 45.95 45.36 45.55 2,698,722 +0.60(+1.34%)
Nov 09, 2011 45.20 45.48 44.66 44.95 5,473,770 -0.97(-2.12%)
Nov 08, 2011 45.88 46.01 45.14 45.92 2,105,084 +0.23(+0.50%)
Nov 07, 2011 44.79 45.74 44.62 45.69 2,066,813 +0.83(+1.85%)
Nov 04, 2011 44.86 45.00 44.27 44.86 1,675,065 -0.16(-0.35%)
Nov 03, 2011 44.16 45.14 44.05 45.02 2,645,859 +1.22(+2.79%)
Nov 02, 2011 43.85 44.12 43.51 43.80 2,309,649 +0.66(+1.53%)
Nov 01, 2011 44.14 44.28 42.82 43.14 3,943,605 -2.17(-4.80%)
Oct 31, 2011 44.80 46.06 44.75 45.31 3,418,094 -0.13(-0.29%)
Oct 28, 2011 45.29 45.54 44.94 45.44 3,050,556 +0.22(+0.49%)
Oct 27, 2011 45.02 45.48 44.09 45.22 3,055,391 +1.60(+3.67%)
Oct 26, 2011 44.16 44.60 42.27 43.62 3,805,960 -0.76(-1.71%)
Oct 25, 2011 44.07 44.88 43.84 44.38 4,324,437 +0.19(+0.43%)
Oct 24, 2011 43.94 44.55 43.66 44.20 2,677,195 +0.41(+0.93%)
Oct 21, 2011 42.89 43.80 42.86 43.79 2,448,126 +1.33(+3.14%)
Oct 20, 2011 42.63 42.74 42.00 42.45 2,439,811 +0.02(+0.06%)
Oct 19, 2011 42.61 42.94 42.37 42.43 3,160,448 -0.25(-0.59%)
Oct 18, 2011 42.12 42.93 41.97 42.68 4,078,864 +0.44(+1.04%)
Oct 17, 2011 42.38 42.74 42.15 42.24 2,940,038 -0.56(-1.32%)
Oct 14, 2011 43.38 43.48 42.45 42.81 2,830,263 +0.18(+0.42%)
Oct 13, 2011 43.07 43.14 42.10 42.63 3,066,586 -0.78(-1.79%)
Oct 12, 2011 43.28 43.80 43.20 43.40 2,424,000 +0.37(+0.86%)
Oct 11, 2011 42.47 43.25 42.47 43.03 2,586,235 +0.11(+0.26%)
Oct 10, 2011 42.28 42.93 42.20 42.93 1,903,415 +1.49(+3.60%)
Oct 07, 2011 41.41 41.94 40.92 41.43 3,681,742 +0.41(+0.99%)
Oct 06, 2011 40.74 41.05 40.74 41.03 3,248,641 +0.42(+1.02%)
Oct 05, 2011 40.58 40.89 40.28 40.61 5,221,025 +0.05(+0.14%)
Oct 04, 2011 39.43 40.61 39.33 40.56 3,630,838 +0.64(+1.61%)
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.