Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.00 35.15 34.78 34.78 1,318,917 -0.26(-0.73%)
Dec 30, 2004 34.95 35.18 34.42 35.04 2,930,875 +0.09(+0.26%)
Dec 29, 2004 35.79 35.79 34.87 34.95 7,090,178 -0.93(-2.59%)
Dec 28, 2004 36.09 36.17 35.74 35.88 2,342,137 +0.07(+0.20%)
Dec 27, 2004 36.18 36.37 35.78 35.81 1,642,121 -0.38(-1.06%)
Dec 23, 2004 36.22 36.46 36.13 36.19 1,314,541 +0.02(+0.05%)
Dec 22, 2004 35.64 36.23 35.64 36.17 1,833,575 +0.40(+1.11%)
Dec 21, 2004 36.12 36.15 35.43 35.77 4,046,618 -0.42(-1.15%)
Dec 20, 2004 36.41 36.60 36.18 36.19 2,168,501 -0.22(-0.60%)
Dec 17, 2004 36.41 36.87 36.35 36.41 3,869,856 -0.54(-1.47%)
Dec 16, 2004 36.53 36.96 36.53 36.95 3,582,285 +0.47(+1.28%)
Dec 15, 2004 36.28 36.58 36.25 36.48 1,597,110 +0.04(+0.12%)
Dec 14, 2004 36.25 36.63 36.23 36.44 3,441,001 +0.10(+0.26%)
Dec 13, 2004 35.96 36.57 35.96 36.34 2,412,154 +0.54(+1.52%)
Dec 10, 2004 35.95 36.02 35.15 35.80 3,271,584 +0.48(+1.36%)
Dec 09, 2004 35.19 35.43 35.10 35.32 3,738,730 +0.07(+0.20%)
Dec 08, 2004 36.34 36.34 35.19 35.25 5,153,140 -1.27(-3.49%)
Dec 07, 2004 36.73 37.21 36.35 36.52 4,483,913 -0.43(-1.16%)
Dec 06, 2004 36.78 36.96 36.63 36.95 2,293,375 +0.17(+0.47%)
Dec 03, 2004 36.39 36.84 36.30 36.78 2,279,778 +0.24(+0.65%)
Dec 02, 2004 36.34 36.68 36.23 36.54 2,106,923 +0.17(+0.46%)
Dec 01, 2004 35.96 36.47 35.84 36.38 2,956,350 +0.33(+0.92%)
Nov 30, 2004 35.96 36.31 35.96 36.04 2,103,797 -0.08(-0.23%)
Nov 29, 2004 35.96 36.25 35.86 36.13 2,206,166 +0.12(+0.34%)
Nov 26, 2004 35.86 36.11 35.86 36.00 728,147 -0.17(-0.48%)
Nov 24, 2004 36.19 36.30 35.87 36.18 2,362,611 -0.16(-0.44%)
Nov 23, 2004 35.90 36.47 35.90 36.34 1,942,351 +0.29(+0.82%)
Nov 22, 2004 35.74 36.06 35.70 36.04 2,515,305 +0.14(+0.39%)
Nov 19, 2004 36.06 36.14 35.87 35.90 2,213,043 -0.16(-0.44%)
Nov 18, 2004 36.11 36.31 35.83 36.06 3,251,892 -0.05(-0.14%)
Nov 17, 2004 35.82 36.44 35.55 36.11 4,938,243 +0.55(+1.55%)
Nov 16, 2004 35.34 35.68 35.23 35.56 3,113,108 +0.25(+0.71%)
Nov 15, 2004 35.32 35.42 35.13 35.31 2,166,625 +0.03(+0.09%)
Nov 12, 2004 35.20 35.33 35.06 35.28 1,913,907 +0.08(+0.24%)
Nov 11, 2004 35.06 35.35 34.98 35.20 2,781,933 +0.20(+0.59%)
Nov 10, 2004 34.90 35.18 34.63 34.99 2,439,505 +0.19(+0.53%)
Nov 09, 2004 34.97 35.19 34.71 34.81 2,742,548 -0.07(-0.20%)
Nov 08, 2004 34.58 35.10 34.46 34.88 4,169,773 +0.45(+1.32%)
Nov 05, 2004 34.54 34.71 34.39 34.42 2,750,519 +0.02(+0.06%)
Nov 04, 2004 34.39 34.50 34.27 34.40 4,957,311 +0.01(+0.04%)
Nov 03, 2004 33.91 34.76 33.91 34.39 6,347,339 +1.34(+4.07%)
Nov 02, 2004 33.66 33.92 32.83 33.05 3,212,976 -0.50(-1.49%)
Nov 01, 2004 33.21 33.75 32.93 33.55 3,183,437 +0.44(+1.31%)
Oct 29, 2004 33.46 33.56 33.03 33.11 2,525,932 -0.31(-0.94%)
Oct 28, 2004 32.95 33.62 32.95 33.43 2,361,517 +0.31(+0.95%)
Oct 27, 2004 32.32 33.27 32.32 33.11 3,237,044 +0.67(+2.05%)
Oct 26, 2004 31.90 32.56 31.86 32.45 2,238,518 +0.49(+1.54%)
Oct 25, 2004 31.96 32.13 31.90 31.95 2,290,406 -0.17(-0.52%)
Oct 22, 2004 32.29 32.45 32.06 32.12 1,850,610 -0.15(-0.48%)
Oct 21, 2004 32.01 32.41 31.96 32.27 2,181,316 +0.27(+0.84%)
Oct 20, 2004 32.12 32.18 31.70 32.00 2,490,924 -0.10(-0.32%)
Oct 19, 2004 32.41 32.68 32.08 32.11 2,032,217 -0.29(-0.89%)
Oct 18, 2004 32.76 32.76 32.32 32.40 2,041,438 -0.47(-1.44%)
Oct 15, 2004 32.82 33.02 32.68 32.87 1,946,259 +0.17(+0.53%)
Oct 14, 2004 33.12 33.12 32.50 32.70 2,034,718 -0.36(-1.08%)
Oct 13, 2004 33.28 33.44 32.88 33.05 1,680,100 -0.22(-0.65%)
Oct 12, 2004 33.16 33.28 33.14 33.27 1,986,268 +0.02(+0.06%)
Oct 11, 2004 33.11 33.41 33.11 33.25 1,507,870 -0.12(-0.35%)
Oct 08, 2004 33.41 33.62 33.27 33.37 1,664,158 -0.24(-0.72%)
Oct 07, 2004 33.78 33.91 33.50 33.61 1,517,716 -0.24(-0.72%)
Oct 06, 2004 34.07 34.07 33.63 33.85 1,507,557 -0.10(-0.28%)
Oct 05, 2004 33.87 33.96 33.67 33.95 1,863,270 +0.08(+0.25%)
Oct 04, 2004 34.36 34.41 33.82 33.87 2,498,113 -0.49(-1.43%)
Oct 01, 2004 33.72 34.36 33.62 34.36 3,880,796 +0.24(+0.69%)
Sep 30, 2004 34.01 34.42 34.01 34.12 3,557,904 +0.01(+0.02%)
Sep 29, 2004 34.05 34.25 33.94 34.12 2,819,442 -0.09(-0.26%)
Sep 28, 2004 33.98 34.33 33.79 34.21 2,458,259 +0.12(+0.34%)
Sep 27, 2004 33.98 34.33 33.90 34.09 2,336,511 +0.00(+0.00%)
Sep 24, 2004 33.53 34.20 33.53 34.09 2,768,336 +0.51(+1.50%)
Sep 23, 2004 33.74 33.85 33.39 33.59 2,069,101 -0.11(-0.32%)
Sep 22, 2004 34.05 34.05 33.60 33.69 3,607,917 -0.47(-1.37%)
Sep 21, 2004 33.82 34.24 33.76 34.16 2,566,880 +0.33(+0.96%)
Sep 20, 2004 33.78 33.98 33.51 33.83 1,753,555 -0.19(-0.56%)
Sep 17, 2004 33.46 34.11 33.46 34.03 3,217,039 +0.57(+1.70%)
Sep 16, 2004 33.27 33.55 33.24 33.46 2,384,022 +0.31(+0.95%)
Sep 15, 2004 32.73 33.21 32.71 33.14 2,664,716 +0.06(+0.19%)
Sep 14, 2004 32.50 33.58 32.48 33.08 3,333,943 +0.70(+2.15%)
Sep 13, 2004 32.15 32.80 32.15 32.38 2,914,934 +0.25(+0.78%)
Sep 10, 2004 32.29 32.29 31.99 32.13 2,969,322 -0.16(-0.50%)
Sep 09, 2004 32.28 32.56 32.24 32.29 3,687,467 -0.11(-0.34%)
Sep 08, 2004 32.89 32.92 32.38 32.40 3,257,987 -0.49(-1.48%)
Sep 07, 2004 33.02 33.32 32.81 32.89 2,050,659 +0.03(+0.10%)
Sep 03, 2004 33.02 33.23 32.86 32.86 1,678,068 -0.12(-0.37%)
Sep 02, 2004 32.86 33.06 32.74 32.98 2,084,261 +0.03(+0.08%)
Sep 01, 2004 33.05 33.16 32.67 32.95 1,966,732 -0.10(-0.29%)
Aug 31, 2004 32.93 33.05 32.63 33.05 2,047,846 +0.20(+0.60%)
Aug 30, 2004 32.73 33.24 32.73 32.85 1,641,340 -0.19(-0.56%)
Aug 27, 2004 33.05 33.18 32.86 33.04 1,510,527 -0.02(-0.06%)
Aug 26, 2004 32.95 33.15 32.73 33.05 1,613,364 -0.19(-0.56%)
Aug 25, 2004 32.63 33.44 32.63 33.24 2,073,634 +0.28(+0.85%)
Aug 24, 2004 32.95 33.02 32.78 32.96 1,639,933 +0.10(+0.31%)
Aug 23, 2004 32.82 33.17 32.79 32.86 1,946,728 -0.04(-0.12%)
Aug 20, 2004 32.70 32.91 32.49 32.89 1,477,081 +0.13(+0.41%)
Aug 19, 2004 32.66 32.83 32.57 32.76 1,776,686 -0.04(-0.12%)
Aug 18, 2004 32.76 32.81 32.57 32.80 2,581,102 -0.12(-0.35%)
Aug 17, 2004 32.98 33.09 32.82 32.91 1,862,488 -0.03(-0.08%)
Aug 16, 2004 32.73 33.22 32.72 32.94 2,416,687 +0.28(+0.84%)
Aug 13, 2004 32.51 32.75 32.47 32.66 1,780,749 +0.16(+0.49%)
Aug 12, 2004 32.73 33.12 32.36 32.50 2,866,485 -0.72(-2.16%)
Aug 11, 2004 33.18 33.47 33.01 33.22 1,995,333 -0.05(-0.15%)
Aug 10, 2004 33.08 33.30 33.03 33.27 2,016,745 +0.20(+0.60%)
Aug 09, 2004 33.34 33.46 33.02 33.07 1,937,194 -0.13(-0.39%)
Aug 06, 2004 33.85 33.94 33.10 33.20 2,367,143 -0.74(-2.19%)
Aug 05, 2004 34.07 34.21 33.94 33.94 2,372,926 -0.20(-0.58%)
Aug 04, 2004 33.91 34.25 33.85 34.14 1,479,269 +0.23(+0.68%)
Aug 03, 2004 34.23 34.23 33.83 33.91 1,902,185 -0.44(-1.29%)
Aug 02, 2004 33.66 34.47 33.62 34.35 3,576,034 +0.70(+2.07%)
Jul 30, 2004 34.04 34.14 33.53 33.66 2,070,664 -0.10(-0.28%)
Jul 29, 2004 34.37 34.68 33.67 33.75 3,037,152 -0.61(-1.77%)
Jul 28, 2004 33.85 34.48 33.84 34.36 1,843,265 +0.28(+0.81%)
Jul 27, 2004 33.94 34.19 33.62 34.08 1,497,086 +0.04(+0.11%)
Jul 26, 2004 34.07 34.17 33.88 34.05 1,856,080 -0.05(-0.15%)
Jul 23, 2004 34.10 34.41 33.80 34.10 1,653,687 -0.07(-0.21%)
Jul 22, 2004 34.71 34.84 34.14 34.17 3,534,461 -0.70(-2.02%)
Jul 21, 2004 35.00 35.22 34.63 34.87 2,426,689 +0.04(+0.11%)
Jul 20, 2004 34.48 34.90 34.39 34.83 2,090,044 +0.36(+1.04%)
Jul 19, 2004 34.55 34.74 34.40 34.47 1,354,395 +0.06(+0.19%)
Jul 16, 2004 34.42 34.60 34.20 34.41 1,688,852 +0.25(+0.73%)
Jul 15, 2004 34.17 34.48 33.99 34.16 1,617,428 -0.10(-0.30%)
Jul 14, 2004 34.58 34.71 34.20 34.26 3,035,120 -0.31(-0.91%)
Jul 13, 2004 34.90 34.94 34.48 34.58 2,345,263 -0.42(-1.19%)
Jul 12, 2004 34.87 35.04 34.75 34.99 1,937,507 +0.12(+0.35%)
Jul 09, 2004 34.87 35.01 34.69 34.87 2,543,749 +0.28(+0.81%)
Jul 08, 2004 34.46 34.75 34.42 34.59 2,642,836 -0.06(-0.17%)
Jul 07, 2004 34.17 34.65 34.10 34.65 2,506,709 +0.45(+1.31%)
Jul 06, 2004 33.88 34.28 33.87 34.20 2,001,741 +0.13(+0.39%)
Jul 02, 2004 34.30 34.31 33.89 34.07 1,569,916 -0.29(-0.84%)
Jul 01, 2004 34.30 34.40 34.11 34.35 2,260,398 -0.01(-0.02%)
Jun 30, 2004 34.01 34.52 34.01 34.36 2,093,795 +0.16(+0.47%)
Jun 29, 2004 33.69 34.39 33.62 34.20 1,959,074 +0.42(+1.23%)
Jun 28, 2004 33.91 34.14 33.69 33.78 2,637,522 -0.14(-0.42%)
Jun 25, 2004 33.85 33.97 33.76 33.92 2,555,783 +0.01(+0.04%)
Jun 24, 2004 33.93 34.07 33.80 33.91 1,968,139 -0.12(-0.34%)
Jun 23, 2004 33.59 34.13 33.57 34.03 1,819,352 +0.37(+1.10%)
Jun 22, 2004 33.52 33.91 33.47 33.66 2,017,370 +16.85(+100.30%)
Jun 21, 2004 16.97 16.97 16.78 16.80 1,846,703 -0.17(-1.01%)
Jun 18, 2004 16.87 17.00 16.84 16.97 3,936,591 +0.11(+0.63%)
Jun 17, 2004 16.98 16.99 16.80 16.87 2,785,058 -0.12(-0.70%)
Jun 16, 2004 16.78 17.01 16.78 16.98 2,299,314 +0.20(+1.18%)
Jun 15, 2004 16.83 16.87 16.72 16.79 1,775,435 -0.00(-0.03%)
Jun 14, 2004 16.79 16.92 16.74 16.79 1,904,217 -0.05(-0.31%)
Jun 10, 2004 16.86 16.86 16.76 16.84 1,851,392 +0.07(+0.40%)
Jun 09, 2004 16.80 16.97 16.78 16.78 2,663,466 -0.04(-0.24%)
Jun 08, 2004 16.77 16.82 16.70 16.82 2,738,797 +0.02(+0.12%)
Jun 07, 2004 16.64 16.80 16.62 16.80 1,926,723 +0.16(+0.98%)
Jun 04, 2004 16.64 16.70 16.58 16.63 1,513,809 +0.01(+0.08%)
Jun 03, 2004 16.70 16.70 16.59 16.62 2,178,972 -0.06(-0.35%)
Jun 02, 2004 16.53 16.74 16.53 16.68 2,266,494 +0.15(+0.89%)
Jun 01, 2004 16.47 16.58 16.36 16.53 2,332,447 +0.04(+0.21%)
May 28, 2004 16.64 16.64 16.47 16.50 2,237,737 -0.14(-0.84%)
May 27, 2004 16.38 16.64 16.38 16.64 2,591,261 +0.28(+1.71%)
May 26, 2004 16.34 16.45 16.29 16.36 2,913,215 -0.04(-0.23%)
May 25, 2004 15.97 16.44 15.97 16.39 3,278,305 +0.36(+2.26%)
May 24, 2004 16.06 16.19 15.87 16.03 2,594,074 +0.03(+0.17%)
May 21, 2004 15.98 16.06 15.95 16.00 2,710,665 +0.10(+0.60%)
May 20, 2004 15.85 15.93 15.74 15.91 2,401,214 -0.06(-0.35%)
May 19, 2004 16.06 16.17 15.95 15.96 2,238,987 -0.02(-0.13%)
May 18, 2004 15.86 16.02 15.75 15.98 2,631,271 +0.16(+1.00%)
May 17, 2004 15.92 15.93 15.77 15.83 2,477,795 -0.12(-0.76%)
May 14, 2004 15.98 16.07 15.86 15.95 2,647,525 -0.03(-0.17%)
May 13, 2004 15.90 16.05 15.89 15.98 2,857,889 +0.14(+0.91%)
May 12, 2004 15.75 15.86 15.60 15.83 3,186,720 +0.24(+1.56%)
May 11, 2004 15.76 15.77 15.52 15.59 2,692,848 -0.17(-1.07%)
May 10, 2004 15.91 15.93 15.67 15.76 2,173,346 -0.22(-1.37%)
May 07, 2004 15.97 16.04 15.94 15.98 1,871,397 -0.04(-0.23%)
May 06, 2004 16.31 16.32 16.01 16.01 2,802,875 -0.02(-0.10%)
May 05, 2004 15.93 16.13 15.92 16.03 2,172,095 +0.10(+0.61%)
May 04, 2004 16.00 16.00 15.69 15.93 3,298,309 -0.06(-0.36%)
May 03, 2004 15.88 16.03 15.86 15.99 2,480,296 +0.11(+0.71%)
Apr 30, 2004 15.78 15.93 15.76 15.88 2,249,927 +0.07(+0.45%)
Apr 29, 2004 15.86 15.93 15.77 15.81 1,713,233 +0.07(+0.42%)
Apr 28, 2004 15.90 15.90 15.74 15.74 2,183,348 -0.18(-1.12%)
Apr 27, 2004 15.85 16.01 15.85 15.92 3,207,350 +0.06(+0.38%)
Apr 26, 2004 15.94 15.95 15.85 15.86 1,962,356 -0.08(-0.51%)
Apr 23, 2004 16.05 16.08 15.84 15.94 2,181,160 -0.14(-0.86%)
Apr 22, 2004 15.68 16.08 15.64 16.08 4,184,777 +0.37(+2.38%)
Apr 21, 2004 15.68 15.72 15.50 15.70 2,612,203 +0.07(+0.47%)
Apr 20, 2004 15.88 15.95 15.63 15.63 2,383,710 -0.21(-1.31%)
Apr 19, 2004 15.92 15.99 15.81 15.84 2,353,390 -0.28(-1.74%)
Apr 16, 2004 16.11 16.14 16.03 16.12 1,602,893 +0.08(+0.48%)
Apr 15, 2004 16.14 16.20 15.95 16.04 1,629,150 -0.08(-0.48%)
Apr 14, 2004 16.04 16.16 16.04 16.12 1,280,939 +0.04(+0.27%)
Apr 13, 2004 16.19 16.24 16.03 16.07 1,603,206 -0.06(-0.36%)
Apr 12, 2004 16.11 16.23 16.10 16.13 1,257,183 +0.04(+0.25%)
Apr 08, 2004 16.20 16.22 16.09 16.09 1,702,605 -0.04(-0.24%)
Apr 07, 2004 16.19 16.29 16.13 16.13 2,778,807 -0.08(-0.46%)
Apr 06, 2004 16.10 16.23 15.99 16.20 2,128,647 +0.05(+0.29%)
Apr 05, 2004 15.88 16.16 15.84 16.16 2,166,156 +0.27(+1.70%)
Apr 02, 2004 15.81 16.00 15.76 15.89 1,882,024 +0.15(+0.98%)
Apr 01, 2004 15.75 15.87 15.69 15.73 1,691,352 -0.01(-0.06%)
Mar 31, 2004 15.60 15.80 15.54 15.74 1,756,993 +0.12(+0.79%)
Mar 30, 2004 15.46 15.64 15.46 15.62 2,581,258 +0.14(+0.88%)
Mar 29, 2004 15.52 15.56 15.46 15.48 1,626,962 -0.03(-0.20%)
Mar 26, 2004 15.45 15.57 15.45 15.51 1,967,983 +0.00(+0.03%)
Mar 25, 2004 15.56 15.64 15.51 15.51 2,501,551 -0.05(-0.32%)
Mar 24, 2004 15.57 15.58 15.36 15.56 2,724,106 +0.01(+0.04%)
Mar 23, 2004 15.56 15.72 15.52 15.55 1,676,349 -0.04(-0.25%)
Mar 22, 2004 15.29 15.59 15.29 15.59 2,847,574 +0.16(+1.07%)
Mar 19, 2004 15.49 15.60 15.43 15.43 2,671,280 -0.07(-0.42%)
Mar 18, 2004 15.51 15.60 15.46 15.49 2,842,573 +0.03(+0.18%)
Mar 17, 2004 15.45 15.49 15.39 15.46 2,166,782 +0.02(+0.13%)
Mar 16, 2004 15.53 15.55 15.30 15.44 3,354,261 -0.09(-0.57%)
Mar 15, 2004 15.39 15.60 15.37 15.53 2,544,999 +0.10(+0.67%)
Mar 12, 2004 15.41 15.52 15.32 15.43 3,842,193 -0.02(-0.16%)
Mar 11, 2004 15.60 15.65 15.45 15.45 3,940,655 -0.21(-1.34%)
Mar 10, 2004 15.64 15.70 15.52 15.66 3,566,500 +0.12(+0.78%)
Mar 09, 2004 15.44 15.58 15.36 15.54 3,395,208 +0.06(+0.38%)
Mar 08, 2004 15.64 15.77 15.48 15.48 2,468,418 -0.17(-1.07%)
Mar 05, 2004 15.48 15.73 15.48 15.65 2,770,055 +0.02(+0.13%)
Mar 04, 2004 15.90 15.94 15.51 15.63 4,958,405 -0.29(-1.81%)
Mar 03, 2004 15.95 15.99 15.84 15.92 3,502,109 -0.05(-0.31%)
Mar 02, 2004 16.31 16.36 15.96 15.97 3,189,845 -0.38(-2.31%)
Mar 01, 2004 16.29 16.44 16.29 16.34 2,012,681 +0.17(+1.05%)
Feb 27, 2004 16.23 16.40 16.17 16.17 2,511,866 -0.05(-0.33%)
Feb 26, 2004 16.24 16.24 16.16 16.23 2,970,104 -0.08(-0.51%)
Feb 25, 2004 15.96 16.39 15.96 16.31 3,213,914 +0.26(+1.61%)
Feb 24, 2004 16.24 16.35 15.84 16.05 4,132,264 -0.26(-1.57%)
Feb 23, 2004 16.64 16.68 16.07 16.31 3,458,974 -0.36(-2.19%)
Feb 20, 2004 16.78 16.82 16.61 16.67 2,222,420 +0.00(+0.02%)
Feb 19, 2004 16.60 16.78 16.59 16.67 1,909,531 +0.07(+0.40%)
Feb 18, 2004 16.69 16.79 16.60 16.60 2,586,885 -0.07(-0.41%)
Feb 17, 2004 16.52 16.70 16.52 16.67 2,123,021 +0.09(+0.54%)
Feb 13, 2004 16.58 16.67 16.55 16.58 2,305,566 +0.00(+0.00%)
Feb 12, 2004 16.62 16.64 16.50 16.58 2,068,632 -0.04(-0.27%)
Feb 11, 2004 16.50 16.67 16.41 16.62 3,361,450 +0.14(+0.83%)
Feb 10, 2004 16.36 16.54 16.26 16.49 2,649,088 +0.08(+0.48%)
Feb 09, 2004 16.42 16.45 16.24 16.41 2,326,508 -0.01(-0.04%)
Feb 06, 2004 16.21 16.45 16.21 16.42 2,923,530 +0.24(+1.49%)
Feb 05, 2004 15.88 16.23 15.88 16.17 3,312,375 +0.32(+2.03%)
Feb 04, 2004 15.68 16.07 15.68 15.85 3,598,071 +0.18(+1.12%)
Feb 03, 2004 15.78 15.81 15.61 15.68 2,640,648 -0.03(-0.19%)
Feb 02, 2004 15.56 16.04 15.55 15.71 3,621,514 +0.24(+1.53%)
Jan 30, 2004 15.75 15.76 15.41 15.47 3,313,001 -0.32(-2.02%)
Jan 29, 2004 15.83 15.87 15.74 15.79 3,178,280 -0.03(-0.16%)
Jan 28, 2004 16.01 16.05 15.79 15.81 1,688,227 -0.19(-1.21%)
Jan 27, 2004 16.15 16.15 15.92 16.01 1,901,404 -0.16(-1.00%)
Jan 26, 2004 15.94 16.23 15.90 16.17 2,750,988 +0.23(+1.47%)
Jan 23, 2004 16.07 16.10 15.86 15.94 1,519,123 -0.11(-0.70%)
Jan 22, 2004 16.14 16.14 15.99 16.05 2,085,512 -0.06(-0.40%)
Jan 21, 2004 16.00 16.15 15.87 16.11 2,225,546 +0.12(+0.72%)
Jan 20, 2004 16.04 16.11 15.94 16.00 4,164,147 -0.05(-0.29%)
Jan 16, 2004 15.83 16.04 15.80 16.04 3,922,838 +0.25(+1.58%)
Jan 15, 2004 15.80 15.98 15.74 15.79 2,852,888 -0.00(-0.02%)
Jan 14, 2004 15.66 15.83 15.63 15.80 2,908,526 +0.19(+1.23%)
Jan 13, 2004 15.52 15.66 15.50 15.60 2,595,949 +0.09(+0.57%)
Jan 12, 2004 15.53 15.54 15.45 15.52 3,287,369 +0.02(+0.10%)
Jan 09, 2004 15.42 15.62 15.36 15.50 3,209,225 +0.00(+0.02%)
Jan 08, 2004 15.43 15.60 15.41 15.50 2,020,808 +0.06(+0.37%)
Jan 07, 2004 15.29 15.53 15.24 15.44 2,967,291 +0.15(+0.95%)
Jan 06, 2004 15.21 15.32 15.20 15.29 2,386,836 +0.08(+0.55%)
Jan 05, 2004 15.12 15.21 15.01 15.21 3,049,186 +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.