Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.00 35.15 34.78 34.78 1,318,804 -0.26(-0.73%)
Dec 30, 2004 34.95 35.18 34.43 35.04 2,930,624 +0.09(+0.26%)
Dec 29, 2004 35.79 35.79 34.87 34.95 7,089,570 -0.93(-2.59%)
Dec 28, 2004 36.09 36.17 35.74 35.88 2,341,936 +0.07(+0.20%)
Dec 27, 2004 36.19 36.37 35.78 35.81 1,641,981 -0.38(-1.06%)
Dec 23, 2004 36.22 36.46 36.13 36.19 1,314,428 +0.02(+0.05%)
Dec 22, 2004 35.64 36.23 35.64 36.17 1,833,418 +0.40(+1.11%)
Dec 21, 2004 36.12 36.15 35.44 35.78 4,046,271 -0.42(-1.15%)
Dec 20, 2004 36.41 36.60 36.19 36.19 2,168,315 -0.22(-0.60%)
Dec 17, 2004 36.41 36.88 36.35 36.41 3,869,524 -0.54(-1.47%)
Dec 16, 2004 36.54 36.96 36.54 36.95 3,581,978 +0.47(+1.28%)
Dec 15, 2004 36.28 36.58 36.26 36.49 1,596,974 +0.04(+0.12%)
Dec 14, 2004 36.25 36.63 36.23 36.44 3,440,706 +0.10(+0.26%)
Dec 13, 2004 35.96 36.57 35.96 36.35 2,411,948 +0.54(+1.52%)
Dec 10, 2004 35.96 36.03 35.16 35.80 3,271,304 +0.48(+1.36%)
Dec 09, 2004 35.19 35.44 35.10 35.32 3,738,410 +0.07(+0.20%)
Dec 08, 2004 36.35 36.35 35.19 35.25 5,152,698 -1.27(-3.49%)
Dec 07, 2004 36.73 37.21 36.35 36.53 4,483,529 -0.43(-1.16%)
Dec 06, 2004 36.78 36.97 36.63 36.95 2,293,179 +0.17(+0.47%)
Dec 03, 2004 36.40 36.85 36.30 36.78 2,279,583 +0.24(+0.65%)
Dec 02, 2004 36.35 36.68 36.23 36.54 2,106,743 +0.17(+0.46%)
Dec 01, 2004 35.96 36.47 35.85 36.38 2,956,097 +0.33(+0.92%)
Nov 30, 2004 35.96 36.31 35.96 36.05 2,103,617 -0.08(-0.23%)
Nov 29, 2004 35.96 36.25 35.87 36.13 2,205,977 +0.12(+0.34%)
Nov 26, 2004 35.87 36.12 35.87 36.01 728,085 -0.17(-0.48%)
Nov 24, 2004 36.19 36.31 35.87 36.18 2,362,408 -0.16(-0.44%)
Nov 23, 2004 35.90 36.47 35.90 36.34 1,942,185 +0.29(+0.82%)
Nov 22, 2004 35.74 36.06 35.71 36.05 2,515,089 +0.14(+0.39%)
Nov 19, 2004 36.06 36.14 35.87 35.90 2,212,853 -0.16(-0.44%)
Nov 18, 2004 36.12 36.31 35.83 36.06 3,251,613 -0.05(-0.14%)
Nov 17, 2004 35.82 36.44 35.55 36.12 4,937,820 +0.55(+1.55%)
Nov 16, 2004 35.35 35.68 35.23 35.57 3,112,841 +0.25(+0.71%)
Nov 15, 2004 35.32 35.42 35.14 35.32 2,166,440 +0.03(+0.09%)
Nov 12, 2004 35.20 35.34 35.06 35.28 1,913,743 +0.08(+0.24%)
Nov 11, 2004 35.07 35.35 34.98 35.20 2,781,694 +0.20(+0.59%)
Nov 10, 2004 34.91 35.18 34.63 35.00 2,439,296 +0.19(+0.53%)
Nov 09, 2004 34.97 35.19 34.71 34.81 2,742,313 -0.07(-0.20%)
Nov 08, 2004 34.59 35.10 34.46 34.88 4,169,416 +0.45(+1.32%)
Nov 05, 2004 34.54 34.71 34.39 34.43 2,750,283 +0.02(+0.06%)
Nov 04, 2004 34.39 34.50 34.27 34.41 4,956,886 +0.01(+0.04%)
Nov 03, 2004 33.91 34.77 33.91 34.39 6,346,795 +1.34(+4.07%)
Nov 02, 2004 33.66 33.92 32.83 33.05 3,212,701 -0.50(-1.49%)
Nov 01, 2004 33.21 33.75 32.93 33.55 3,183,165 +0.44(+1.31%)
Oct 29, 2004 33.47 33.56 33.03 33.11 2,525,716 -0.31(-0.94%)
Oct 28, 2004 32.95 33.63 32.95 33.43 2,361,315 +0.31(+0.95%)
Oct 27, 2004 32.32 33.27 32.32 33.11 3,236,767 +0.67(+2.05%)
Oct 26, 2004 31.91 32.56 31.87 32.45 2,238,326 +0.49(+1.54%)
Oct 25, 2004 31.96 32.14 31.90 31.96 2,290,209 -0.17(-0.52%)
Oct 22, 2004 32.30 32.46 32.07 32.12 1,850,452 -0.15(-0.48%)
Oct 21, 2004 32.01 32.42 31.96 32.28 2,181,130 +0.27(+0.84%)
Oct 20, 2004 32.12 32.19 31.70 32.01 2,490,710 -0.10(-0.32%)
Oct 19, 2004 32.42 32.68 32.08 32.11 2,032,043 -0.29(-0.89%)
Oct 18, 2004 32.76 32.76 32.32 32.40 2,041,263 -0.47(-1.44%)
Oct 15, 2004 32.83 33.03 32.68 32.87 1,946,092 +0.17(+0.53%)
Oct 14, 2004 33.12 33.12 32.51 32.70 2,034,544 -0.36(-1.08%)
Oct 13, 2004 33.29 33.45 32.88 33.06 1,679,956 -0.22(-0.65%)
Oct 12, 2004 33.16 33.29 33.15 33.27 1,986,098 +0.02(+0.06%)
Oct 11, 2004 33.11 33.41 33.11 33.26 1,507,741 -0.12(-0.35%)
Oct 08, 2004 33.42 33.62 33.27 33.37 1,664,016 -0.24(-0.72%)
Oct 07, 2004 33.79 33.91 33.50 33.61 1,517,586 -0.24(-0.72%)
Oct 06, 2004 34.07 34.07 33.63 33.86 1,507,428 -0.10(-0.28%)
Oct 05, 2004 33.88 33.97 33.68 33.95 1,863,110 +0.08(+0.25%)
Oct 04, 2004 34.36 34.41 33.82 33.87 2,497,899 -0.49(-1.43%)
Oct 01, 2004 33.72 34.36 33.63 34.36 3,880,464 +0.24(+0.69%)
Sep 30, 2004 34.01 34.42 34.01 34.13 3,557,600 +0.01(+0.02%)
Sep 29, 2004 34.05 34.25 33.94 34.12 2,819,200 -0.09(-0.26%)
Sep 28, 2004 33.98 34.33 33.79 34.21 2,458,049 +0.12(+0.34%)
Sep 27, 2004 33.98 34.34 33.90 34.09 2,336,311 +0.00(+0.00%)
Sep 24, 2004 33.53 34.20 33.53 34.09 2,768,098 +0.51(+1.51%)
Sep 23, 2004 33.74 33.86 33.40 33.59 2,068,924 -0.11(-0.32%)
Sep 22, 2004 34.06 34.06 33.60 33.70 3,607,608 -0.47(-1.37%)
Sep 21, 2004 33.82 34.25 33.77 34.16 2,566,660 +0.33(+0.96%)
Sep 20, 2004 33.79 33.98 33.51 33.84 1,753,405 -0.19(-0.56%)
Sep 17, 2004 33.46 34.11 33.46 34.03 3,216,764 +0.57(+1.70%)
Sep 16, 2004 33.27 33.55 33.24 33.46 2,383,818 +0.31(+0.95%)
Sep 15, 2004 32.73 33.21 32.71 33.15 2,664,488 +0.06(+0.19%)
Sep 14, 2004 32.51 33.58 32.49 33.08 3,333,657 +0.70(+2.15%)
Sep 13, 2004 32.15 32.81 32.15 32.39 2,914,684 +0.25(+0.78%)
Sep 10, 2004 32.30 32.30 31.99 32.14 2,969,068 -0.16(-0.50%)
Sep 09, 2004 32.28 32.56 32.24 32.30 3,687,151 -0.11(-0.34%)
Sep 08, 2004 32.90 32.92 32.38 32.40 3,257,708 -0.49(-1.48%)
Sep 07, 2004 33.02 33.33 32.81 32.89 2,050,484 +0.03(+0.10%)
Sep 03, 2004 33.02 33.24 32.86 32.86 1,677,924 -0.12(-0.37%)
Sep 02, 2004 32.86 33.06 32.74 32.98 2,084,083 +0.03(+0.08%)
Sep 01, 2004 33.05 33.17 32.67 32.95 1,966,564 -0.10(-0.29%)
Aug 31, 2004 32.94 33.05 32.63 33.05 2,047,671 +0.20(+0.60%)
Aug 30, 2004 32.73 33.24 32.73 32.85 1,641,199 -0.19(-0.56%)
Aug 27, 2004 33.06 33.19 32.86 33.04 1,510,397 -0.02(-0.06%)
Aug 26, 2004 32.95 33.15 32.74 33.06 1,613,226 -0.19(-0.56%)
Aug 25, 2004 32.63 33.45 32.63 33.24 2,073,456 +0.28(+0.85%)
Aug 24, 2004 32.95 33.03 32.78 32.96 1,639,793 +0.10(+0.31%)
Aug 23, 2004 32.83 33.17 32.79 32.86 1,946,561 -0.04(-0.12%)
Aug 20, 2004 32.71 32.92 32.49 32.90 1,476,954 +0.13(+0.41%)
Aug 19, 2004 32.67 32.83 32.58 32.76 1,776,534 -0.04(-0.12%)
Aug 18, 2004 32.76 32.81 32.57 32.80 2,580,881 -0.12(-0.35%)
Aug 17, 2004 32.99 33.10 32.82 32.92 1,862,328 -0.03(-0.08%)
Aug 16, 2004 32.73 33.22 32.72 32.94 2,416,480 +0.28(+0.84%)
Aug 13, 2004 32.51 32.75 32.47 32.67 1,780,597 +0.16(+0.49%)
Aug 12, 2004 32.73 33.13 32.37 32.51 2,866,239 -0.72(-2.16%)
Aug 11, 2004 33.18 33.47 33.01 33.22 1,995,162 -0.05(-0.15%)
Aug 10, 2004 33.08 33.31 33.03 33.27 2,016,572 +0.20(+0.60%)
Aug 09, 2004 33.34 33.47 33.03 33.08 1,937,028 -0.13(-0.39%)
Aug 06, 2004 33.85 33.95 33.10 33.20 2,366,940 -0.74(-2.19%)
Aug 05, 2004 34.07 34.21 33.95 33.95 2,372,723 -0.20(-0.58%)
Aug 04, 2004 33.91 34.25 33.86 34.14 1,479,142 +0.23(+0.68%)
Aug 03, 2004 34.23 34.23 33.84 33.91 1,902,022 -0.44(-1.29%)
Aug 02, 2004 33.66 34.47 33.62 34.36 3,575,727 +0.70(+2.07%)
Jul 30, 2004 34.04 34.14 33.53 33.66 2,070,487 -0.10(-0.28%)
Jul 29, 2004 34.37 34.68 33.68 33.75 3,036,891 -0.61(-1.77%)
Jul 28, 2004 33.85 34.48 33.84 34.36 1,843,107 +0.28(+0.81%)
Jul 27, 2004 33.95 34.19 33.63 34.09 1,496,958 +0.04(+0.11%)
Jul 26, 2004 34.07 34.17 33.88 34.05 1,855,921 -0.05(-0.15%)
Jul 23, 2004 34.11 34.41 33.80 34.10 1,653,545 -0.07(-0.21%)
Jul 22, 2004 34.71 34.84 34.14 34.17 3,534,158 -0.70(-2.02%)
Jul 21, 2004 35.00 35.23 34.63 34.87 2,426,481 +0.04(+0.11%)
Jul 20, 2004 34.48 34.91 34.39 34.84 2,089,865 +0.36(+1.04%)
Jul 19, 2004 34.55 34.75 34.41 34.48 1,354,279 +0.06(+0.19%)
Jul 16, 2004 34.43 34.60 34.20 34.41 1,688,707 +0.25(+0.73%)
Jul 15, 2004 34.17 34.48 34.00 34.16 1,617,289 -0.10(-0.30%)
Jul 14, 2004 34.59 34.71 34.20 34.27 3,034,860 -0.31(-0.91%)
Jul 13, 2004 34.91 34.94 34.48 34.58 2,345,062 -0.42(-1.19%)
Jul 12, 2004 34.87 35.04 34.75 35.00 1,937,340 +0.12(+0.35%)
Jul 09, 2004 34.87 35.01 34.70 34.87 2,543,531 +0.28(+0.81%)
Jul 08, 2004 34.46 34.75 34.43 34.59 2,642,610 -0.06(-0.17%)
Jul 07, 2004 34.17 34.65 34.10 34.65 2,506,494 +0.45(+1.31%)
Jul 06, 2004 33.88 34.28 33.87 34.20 2,001,569 +0.13(+0.39%)
Jul 02, 2004 34.30 34.32 33.89 34.07 1,569,782 -0.29(-0.84%)
Jul 01, 2004 34.30 34.41 34.11 34.36 2,260,205 -0.01(-0.02%)
Jun 30, 2004 34.01 34.52 34.01 34.36 2,093,615 +0.16(+0.47%)
Jun 29, 2004 33.70 34.39 33.62 34.20 1,958,906 +0.42(+1.23%)
Jun 28, 2004 33.91 34.14 33.69 33.79 2,637,296 -0.14(-0.42%)
Jun 25, 2004 33.85 33.97 33.76 33.93 2,555,564 +0.01(+0.04%)
Jun 24, 2004 33.93 34.07 33.81 33.91 1,967,970 -0.12(-0.34%)
Jun 23, 2004 33.59 34.13 33.58 34.03 1,819,197 +0.37(+1.10%)
Jun 22, 2004 33.52 33.91 33.47 33.66 2,017,197 +16.85(+100.30%)
Jun 21, 2004 16.97 16.97 16.78 16.80 1,846,545 -0.17(-1.01%)
Jun 18, 2004 16.87 17.01 16.85 16.97 3,936,254 +0.11(+0.64%)
Jun 17, 2004 16.99 16.99 16.80 16.87 2,784,820 -0.12(-0.70%)
Jun 16, 2004 16.78 17.01 16.78 16.99 2,299,117 +0.20(+1.18%)
Jun 15, 2004 16.83 16.87 16.73 16.79 1,775,283 -0.00(-0.03%)
Jun 14, 2004 16.79 16.92 16.75 16.79 1,904,054 -0.05(-0.31%)
Jun 10, 2004 16.86 16.86 16.76 16.85 1,851,233 +0.07(+0.40%)
Jun 09, 2004 16.80 16.97 16.78 16.78 2,663,238 -0.04(-0.24%)
Jun 08, 2004 16.77 16.82 16.70 16.82 2,738,562 +0.02(+0.12%)
Jun 07, 2004 16.64 16.80 16.62 16.80 1,926,557 +0.16(+0.98%)
Jun 04, 2004 16.64 16.70 16.58 16.63 1,513,679 +0.01(+0.08%)
Jun 03, 2004 16.70 16.70 16.59 16.62 2,178,785 -0.06(-0.35%)
Jun 02, 2004 16.53 16.74 16.53 16.68 2,266,299 +0.15(+0.89%)
Jun 01, 2004 16.47 16.58 16.36 16.53 2,332,247 +0.04(+0.21%)
May 28, 2004 16.64 16.64 16.47 16.50 2,237,545 -0.14(-0.84%)
May 27, 2004 16.38 16.64 16.38 16.64 2,591,039 +0.28(+1.71%)
May 26, 2004 16.34 16.45 16.29 16.36 2,912,965 -0.04(-0.23%)
May 25, 2004 15.97 16.44 15.97 16.40 3,278,024 +0.36(+2.27%)
May 24, 2004 16.06 16.19 15.87 16.03 2,593,852 +0.03(+0.17%)
May 21, 2004 15.98 16.06 15.95 16.01 2,710,433 +0.10(+0.60%)
May 20, 2004 15.85 15.93 15.74 15.91 2,401,008 -0.06(-0.35%)
May 19, 2004 16.06 16.17 15.95 15.97 2,238,795 -0.02(-0.13%)
May 18, 2004 15.86 16.02 15.75 15.99 2,631,045 +0.16(+1.00%)
May 17, 2004 15.92 15.93 15.77 15.83 2,477,583 -0.12(-0.76%)
May 14, 2004 15.98 16.07 15.86 15.95 2,647,298 -0.03(-0.17%)
May 13, 2004 15.90 16.05 15.89 15.98 2,857,644 +0.14(+0.91%)
May 12, 2004 15.75 15.86 15.60 15.83 3,186,446 +0.24(+1.56%)
May 11, 2004 15.76 15.77 15.52 15.59 2,692,618 -0.17(-1.07%)
May 10, 2004 15.91 15.93 15.67 15.76 2,173,159 -0.22(-1.37%)
May 07, 2004 15.97 16.05 15.94 15.98 1,871,236 -0.04(-0.23%)
May 06, 2004 16.31 16.32 16.01 16.01 2,802,635 -0.02(-0.10%)
May 05, 2004 15.93 16.14 15.92 16.03 2,171,909 +0.10(+0.61%)
May 04, 2004 16.00 16.00 15.69 15.93 3,298,027 -0.06(-0.36%)
May 03, 2004 15.88 16.04 15.86 15.99 2,480,084 +0.11(+0.70%)
Apr 30, 2004 15.78 15.93 15.76 15.88 2,249,734 +0.07(+0.45%)
Apr 29, 2004 15.86 15.93 15.77 15.81 1,713,086 +0.07(+0.42%)
Apr 28, 2004 15.90 15.90 15.74 15.74 2,183,161 -0.18(-1.12%)
Apr 27, 2004 15.85 16.01 15.85 15.92 3,207,075 +0.06(+0.38%)
Apr 26, 2004 15.94 15.96 15.86 15.86 1,962,188 -0.08(-0.51%)
Apr 23, 2004 16.05 16.08 15.85 15.94 2,180,973 -0.14(-0.86%)
Apr 22, 2004 15.68 16.08 15.64 16.08 4,184,418 +0.37(+2.38%)
Apr 21, 2004 15.68 15.72 15.50 15.70 2,611,980 +0.07(+0.47%)
Apr 20, 2004 15.88 15.95 15.63 15.63 2,383,506 -0.21(-1.31%)
Apr 19, 2004 15.92 15.99 15.81 15.84 2,353,188 -0.28(-1.74%)
Apr 16, 2004 16.11 16.14 16.03 16.12 1,602,756 +0.08(+0.48%)
Apr 15, 2004 16.14 16.20 15.95 16.04 1,629,010 -0.08(-0.48%)
Apr 14, 2004 16.04 16.16 16.04 16.12 1,280,829 +0.04(+0.27%)
Apr 13, 2004 16.19 16.24 16.03 16.07 1,603,068 -0.06(-0.36%)
Apr 12, 2004 16.11 16.24 16.10 16.13 1,257,075 +0.04(+0.25%)
Apr 08, 2004 16.21 16.23 16.09 16.09 1,702,459 -0.04(-0.24%)
Apr 07, 2004 16.19 16.29 16.13 16.13 2,778,569 -0.08(-0.46%)
Apr 06, 2004 16.10 16.23 15.99 16.21 2,128,465 +0.05(+0.29%)
Apr 05, 2004 15.88 16.17 15.85 16.16 2,165,971 +0.27(+1.70%)
Apr 02, 2004 15.81 16.00 15.76 15.89 1,881,863 +0.15(+0.98%)
Apr 01, 2004 15.75 15.87 15.69 15.74 1,691,207 -0.01(-0.06%)
Mar 31, 2004 15.60 15.80 15.54 15.74 1,756,843 +0.12(+0.79%)
Mar 30, 2004 15.46 15.64 15.46 15.62 2,581,037 +0.14(+0.88%)
Mar 29, 2004 15.52 15.56 15.46 15.49 1,626,822 -0.03(-0.20%)
Mar 26, 2004 15.45 15.58 15.45 15.52 1,967,814 +0.00(+0.03%)
Mar 25, 2004 15.56 15.64 15.51 15.51 2,501,337 -0.05(-0.32%)
Mar 24, 2004 15.57 15.58 15.36 15.56 2,723,873 +0.01(+0.04%)
Mar 23, 2004 15.57 15.72 15.52 15.55 1,676,205 -0.04(-0.25%)
Mar 22, 2004 15.29 15.59 15.29 15.59 2,847,330 +0.16(+1.07%)
Mar 19, 2004 15.50 15.60 15.43 15.43 2,671,052 -0.07(-0.42%)
Mar 18, 2004 15.51 15.60 15.46 15.49 2,842,329 +0.03(+0.18%)
Mar 17, 2004 15.45 15.49 15.39 15.47 2,166,596 +0.02(+0.13%)
Mar 16, 2004 15.54 15.55 15.30 15.45 3,353,973 -0.09(-0.57%)
Mar 15, 2004 15.39 15.61 15.37 15.53 2,544,781 +0.10(+0.67%)
Mar 12, 2004 15.41 15.52 15.33 15.43 3,841,864 -0.02(-0.16%)
Mar 11, 2004 15.60 15.65 15.45 15.45 3,940,317 -0.21(-1.34%)
Mar 10, 2004 15.65 15.71 15.52 15.66 3,566,195 +0.12(+0.78%)
Mar 09, 2004 15.44 15.58 15.36 15.54 3,394,917 +0.06(+0.38%)
Mar 08, 2004 15.64 15.77 15.48 15.48 2,468,207 -0.17(-1.07%)
Mar 05, 2004 15.48 15.73 15.48 15.65 2,769,817 +0.02(+0.13%)
Mar 04, 2004 15.91 15.94 15.52 15.63 4,957,980 -0.29(-1.81%)
Mar 03, 2004 15.95 15.99 15.84 15.92 3,501,809 -0.05(-0.31%)
Mar 02, 2004 16.31 16.36 15.96 15.97 3,189,572 -0.38(-2.31%)
Mar 01, 2004 16.29 16.44 16.29 16.34 2,012,509 +0.17(+1.05%)
Feb 27, 2004 16.23 16.40 16.18 16.18 2,511,651 -0.05(-0.33%)
Feb 26, 2004 16.24 16.25 16.16 16.23 2,969,849 -0.08(-0.51%)
Feb 25, 2004 15.97 16.39 15.97 16.31 3,213,638 +0.26(+1.61%)
Feb 24, 2004 16.24 16.35 15.84 16.05 4,131,910 -0.26(-1.57%)
Feb 23, 2004 16.64 16.68 16.07 16.31 3,458,677 -0.36(-2.19%)
Feb 20, 2004 16.78 16.82 16.61 16.67 2,222,230 +0.00(+0.02%)
Feb 19, 2004 16.60 16.78 16.59 16.67 1,909,367 +0.07(+0.40%)
Feb 18, 2004 16.69 16.79 16.60 16.60 2,586,663 -0.07(-0.41%)
Feb 17, 2004 16.52 16.71 16.52 16.67 2,122,839 +0.09(+0.54%)
Feb 13, 2004 16.58 16.68 16.55 16.58 2,305,368 +0.00(+0.00%)
Feb 12, 2004 16.63 16.64 16.50 16.58 2,068,455 -0.04(-0.27%)
Feb 11, 2004 16.50 16.68 16.41 16.63 3,361,162 +0.14(+0.83%)
Feb 10, 2004 16.37 16.54 16.27 16.49 2,648,861 +0.08(+0.48%)
Feb 09, 2004 16.42 16.45 16.24 16.41 2,326,309 -0.01(-0.04%)
Feb 06, 2004 16.21 16.45 16.21 16.42 2,923,279 +0.24(+1.49%)
Feb 05, 2004 15.88 16.23 15.88 16.18 3,312,092 +0.32(+2.03%)
Feb 04, 2004 15.68 16.07 15.68 15.85 3,597,762 +0.18(+1.12%)
Feb 03, 2004 15.78 15.82 15.61 15.68 2,640,422 -0.03(-0.19%)
Feb 02, 2004 15.57 16.04 15.55 15.71 3,621,203 +0.24(+1.53%)
Jan 30, 2004 15.75 15.76 15.41 15.47 3,312,717 -0.32(-2.02%)
Jan 29, 2004 15.83 15.87 15.74 15.79 3,178,008 -0.03(-0.16%)
Jan 28, 2004 16.01 16.05 15.79 15.82 1,688,082 -0.19(-1.21%)
Jan 27, 2004 16.15 16.15 15.92 16.01 1,901,241 -0.16(-1.00%)
Jan 26, 2004 15.94 16.23 15.90 16.17 2,750,752 +0.23(+1.47%)
Jan 23, 2004 16.08 16.10 15.86 15.94 1,518,992 -0.11(-0.70%)
Jan 22, 2004 16.14 16.14 16.00 16.05 2,085,333 -0.06(-0.40%)
Jan 21, 2004 16.00 16.15 15.87 16.11 2,225,355 +0.12(+0.72%)
Jan 20, 2004 16.04 16.11 15.94 16.00 4,163,790 -0.05(-0.29%)
Jan 16, 2004 15.83 16.04 15.81 16.04 3,922,502 +0.25(+1.58%)
Jan 15, 2004 15.80 15.98 15.74 15.79 2,852,643 -0.00(-0.02%)
Jan 14, 2004 15.66 15.83 15.63 15.80 2,908,277 +0.19(+1.23%)
Jan 13, 2004 15.52 15.66 15.50 15.61 2,595,727 +0.09(+0.57%)
Jan 12, 2004 15.53 15.54 15.45 15.52 3,287,088 +0.02(+0.10%)
Jan 09, 2004 15.42 15.62 15.36 15.50 3,208,950 +0.00(+0.02%)
Jan 08, 2004 15.44 15.60 15.41 15.50 2,020,635 +0.06(+0.37%)
Jan 07, 2004 15.30 15.53 15.25 15.44 2,967,036 +0.15(+0.95%)
Jan 06, 2004 15.21 15.32 15.21 15.30 2,386,631 +0.08(+0.55%)
Jan 05, 2004 15.12 15.21 15.01 15.21 3,048,924 +0.07(+0.43%)
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.