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 (%)
Mar 31, 2005 36.33 36.45 36.09 36.21 2,196,517 -0.12(-0.33%)
Mar 30, 2005 35.82 36.46 35.76 36.33 2,254,065 +0.70(+1.98%)
Mar 29, 2005 36.05 36.13 35.58 35.62 2,257,345 -0.38(-1.06%)
Mar 28, 2005 36.02 36.27 35.88 36.01 2,202,182 +0.25(+0.69%)
Mar 24, 2005 37.55 37.55 35.68 35.76 4,985,511 +0.36(+1.00%)
Mar 23, 2005 35.19 35.49 34.99 35.40 2,192,641 +0.25(+0.71%)
Mar 22, 2005 35.35 35.62 35.08 35.15 2,428,648 -0.06(-0.17%)
Mar 21, 2005 35.25 35.45 34.95 35.21 2,322,348 +0.08(+0.23%)
Mar 18, 2005 35.11 35.25 34.64 35.13 2,921,086 +0.03(+0.08%)
Mar 17, 2005 35.65 35.65 35.01 35.11 2,733,533 -0.44(-1.25%)
Mar 16, 2005 35.98 36.22 35.54 35.55 1,912,802 -0.68(-1.89%)
Mar 15, 2005 36.52 36.69 36.23 36.23 1,445,858 -0.25(-0.70%)
Mar 14, 2005 36.49 36.62 36.36 36.49 1,916,678 +0.07(+0.20%)
Mar 11, 2005 36.55 36.72 36.30 36.41 1,714,067 +0.03(+0.09%)
Mar 10, 2005 36.48 36.62 36.27 36.38 1,542,467 -0.01(-0.02%)
Mar 09, 2005 36.64 36.77 36.35 36.39 2,062,338 -0.47(-1.27%)
Mar 08, 2005 36.43 37.31 36.38 36.86 3,417,550 +0.60(+1.65%)
Mar 07, 2005 36.10 36.39 36.02 36.26 2,723,246 +0.11(+0.32%)
Mar 04, 2005 36.02 36.21 35.88 36.15 1,617,607 +0.30(+0.84%)
Mar 03, 2005 35.95 36.12 35.68 35.84 2,167,743 -0.11(-0.30%)
Mar 02, 2005 35.78 36.06 35.72 35.95 1,440,640 -0.11(-0.30%)
Mar 01, 2005 35.55 36.17 35.55 36.06 2,148,958 +0.58(+1.63%)
Feb 28, 2005 35.32 35.74 35.31 35.48 1,598,375 -0.01(-0.02%)
Feb 25, 2005 35.11 35.68 35.08 35.49 1,273,512 +0.38(+1.07%)
Feb 24, 2005 35.01 35.28 34.91 35.11 1,465,835 +0.12(+0.34%)
Feb 23, 2005 35.08 35.13 34.83 34.99 2,428,797 +0.06(+0.17%)
Feb 22, 2005 35.31 35.52 34.90 34.93 1,943,216 -0.65(-1.83%)
Feb 18, 2005 35.76 35.83 35.36 35.58 1,713,769 -0.17(-0.49%)
Feb 17, 2005 36.05 36.22 35.76 35.76 1,919,213 -0.46(-1.26%)
Feb 16, 2005 36.04 36.23 35.95 36.21 1,337,769 +0.01(+0.04%)
Feb 15, 2005 36.15 36.52 36.08 36.20 2,252,276 -0.19(-0.52%)
Feb 14, 2005 36.17 36.56 36.07 36.39 4,008,536 +0.36(+0.99%)
Feb 11, 2005 35.35 36.10 35.31 36.03 2,693,726 +0.68(+1.94%)
Feb 10, 2005 35.05 35.40 34.91 35.35 2,785,565 +0.34(+0.98%)
Feb 09, 2005 35.42 35.54 34.97 35.01 2,292,381 -0.48(-1.34%)
Feb 08, 2005 35.55 35.64 35.45 35.48 1,826,778 -0.13(-0.38%)
Feb 07, 2005 35.35 35.62 35.12 35.62 2,887,988 +0.56(+1.61%)
Feb 04, 2005 35.09 35.25 34.93 35.05 2,570,580 +0.05(+0.15%)
Feb 03, 2005 35.15 35.15 34.78 35.00 2,536,886 -0.11(-0.31%)
Feb 02, 2005 34.95 35.59 34.87 35.11 3,252,807 +0.23(+0.65%)
Feb 01, 2005 34.89 35.03 34.72 34.88 2,790,187 +0.08(+0.23%)
Jan 31, 2005 34.85 34.95 34.61 34.80 2,238,262 +0.07(+0.21%)
Jan 28, 2005 34.88 35.01 34.60 34.72 2,265,992 -0.22(-0.63%)
Jan 27, 2005 34.44 35.15 34.32 34.95 2,509,901 +0.32(+0.91%)
Jan 26, 2005 34.51 34.74 34.46 34.63 2,829,099 +0.25(+0.74%)
Jan 25, 2005 34.40 34.64 34.27 34.38 2,248,400 -0.03(-0.08%)
Jan 24, 2005 34.73 34.80 34.40 34.40 2,239,902 -0.15(-0.43%)
Jan 21, 2005 34.61 34.82 34.48 34.55 2,401,066 +0.09(+0.27%)
Jan 20, 2005 34.64 34.91 34.38 34.46 3,345,093 -0.40(-1.15%)
Jan 19, 2005 35.28 35.43 34.83 34.86 3,014,863 -0.49(-1.39%)
Jan 18, 2005 34.88 35.48 34.87 35.35 3,519,228 +0.04(+0.11%)
Jan 14, 2005 35.08 35.44 34.98 35.31 1,707,508 +0.13(+0.36%)
Jan 13, 2005 35.52 35.62 35.09 35.18 2,572,667 -0.47(-1.32%)
Jan 12, 2005 35.38 35.73 35.38 35.65 1,945,751 +0.27(+0.76%)
Jan 11, 2005 35.42 35.48 35.09 35.38 1,625,211 -0.11(-0.32%)
Jan 10, 2005 35.58 35.72 35.32 35.50 2,380,641 -0.09(-0.24%)
Jan 07, 2005 35.64 35.76 35.28 35.58 1,716,751 -0.07(-0.21%)
Jan 06, 2005 35.89 35.99 35.55 35.66 3,361,493 -0.09(-0.26%)
Jan 05, 2005 35.11 36.01 35.02 35.75 3,792,209 +0.54(+1.52%)
Jan 04, 2005 35.42 35.92 34.89 35.21 6,177,770 -0.77(-2.14%)
Jan 03, 2005 36.25 36.55 35.66 35.99 3,526,235 -0.48(-1.31%)
Dec 31, 2004 36.69 36.84 36.46 36.46 1,258,155 -0.27(-0.73%)
Dec 30, 2004 36.64 36.88 36.09 36.73 2,795,852 +0.09(+0.26%)
Dec 29, 2004 37.51 37.51 36.56 36.64 6,763,538 -0.97(-2.59%)
Dec 28, 2004 37.83 37.92 37.46 37.61 2,234,236 +0.07(+0.20%)
Dec 27, 2004 37.93 38.13 37.51 37.53 1,566,470 -0.40(-1.06%)
Dec 23, 2004 37.96 38.22 37.88 37.94 1,253,981 +0.02(+0.05%)
Dec 22, 2004 37.36 37.98 37.36 37.92 1,749,103 +0.42(+1.11%)
Dec 21, 2004 37.86 37.90 37.15 37.50 3,860,193 -0.44(-1.15%)
Dec 20, 2004 38.17 38.37 37.93 37.94 2,068,599 -0.23(-0.60%)
Dec 17, 2004 38.17 38.66 38.10 38.17 3,691,574 -0.57(-1.47%)
Dec 16, 2004 38.30 38.74 38.30 38.74 3,417,252 +0.49(+1.28%)
Dec 15, 2004 38.03 38.35 38.00 38.25 1,523,533 +0.05(+0.12%)
Dec 14, 2004 38.00 38.40 37.98 38.20 3,282,476 +0.10(+0.26%)
Dec 13, 2004 37.70 38.33 37.70 38.10 2,301,028 +0.57(+1.52%)
Dec 10, 2004 37.69 37.76 36.85 37.53 3,120,864 +0.50(+1.36%)
Dec 09, 2004 36.89 37.15 36.79 37.02 3,566,489 +0.07(+0.20%)
Dec 08, 2004 38.10 38.10 36.89 36.95 4,915,738 -1.33(-3.49%)
Dec 07, 2004 38.50 39.00 38.10 38.29 4,277,342 -0.45(-1.16%)
Dec 06, 2004 38.55 38.75 38.40 38.74 2,187,721 +0.18(+0.47%)
Dec 03, 2004 38.15 38.62 38.05 38.55 2,174,750 +0.25(+0.65%)
Dec 02, 2004 38.10 38.45 37.98 38.31 2,009,859 +0.17(+0.46%)
Dec 01, 2004 37.70 38.23 37.58 38.13 2,820,153 +0.35(+0.92%)
Nov 30, 2004 37.70 38.06 37.70 37.78 2,006,877 -0.09(-0.23%)
Nov 29, 2004 37.70 38.00 37.60 37.87 2,104,530 +0.13(+0.34%)
Nov 26, 2004 37.60 37.86 37.60 37.74 694,602 -0.18(-0.48%)
Nov 24, 2004 37.94 38.06 37.60 37.92 2,253,767 -0.17(-0.44%)
Nov 23, 2004 37.63 38.23 37.63 38.09 1,852,869 +0.31(+0.82%)
Nov 22, 2004 37.46 37.80 37.43 37.78 2,399,426 +0.15(+0.39%)
Nov 19, 2004 37.80 37.88 37.60 37.64 2,111,090 -0.17(-0.44%)
Nov 18, 2004 37.86 38.06 37.56 37.80 3,102,079 -0.05(-0.14%)
Nov 17, 2004 37.55 38.20 37.27 37.86 4,710,742 +0.58(+1.55%)
Nov 16, 2004 37.05 37.40 36.93 37.28 2,969,689 +0.26(+0.71%)
Nov 15, 2004 37.02 37.13 36.83 37.02 2,066,810 +0.03(+0.09%)
Nov 12, 2004 36.90 37.04 36.75 36.98 1,825,735 +0.09(+0.24%)
Nov 11, 2004 36.76 37.06 36.67 36.90 2,653,771 +0.21(+0.59%)
Nov 10, 2004 36.59 36.88 36.30 36.68 2,327,118 +0.19(+0.53%)
Nov 09, 2004 36.66 36.89 36.39 36.49 2,616,201 -0.07(-0.20%)
Nov 08, 2004 36.25 36.80 36.13 36.56 3,977,675 +0.48(+1.32%)
Nov 05, 2004 36.21 36.38 36.05 36.09 2,623,804 +0.02(+0.06%)
Nov 04, 2004 36.05 36.17 35.92 36.07 4,728,931 +0.01(+0.04%)
Nov 03, 2004 35.54 36.44 35.54 36.05 6,054,922 +1.41(+4.07%)
Nov 02, 2004 35.28 35.56 34.42 34.64 3,064,956 -0.52(-1.49%)
Nov 01, 2004 34.81 35.38 34.52 35.17 3,036,779 +0.46(+1.31%)
Oct 29, 2004 35.08 35.18 34.62 34.71 2,409,564 -0.33(-0.94%)
Oct 28, 2004 34.54 35.25 34.54 35.04 2,252,723 +0.33(+0.95%)
Oct 27, 2004 33.88 34.88 33.88 34.71 3,087,916 +0.70(+2.05%)
Oct 26, 2004 33.44 34.13 33.40 34.01 2,135,391 +0.52(+1.54%)
Oct 25, 2004 33.50 33.68 33.44 33.50 2,184,888 -0.17(-0.52%)
Oct 22, 2004 33.85 34.02 33.61 33.67 1,765,354 -0.16(-0.48%)
Oct 21, 2004 33.56 33.98 33.50 33.83 2,080,825 +0.28(+0.84%)
Oct 20, 2004 33.67 33.74 33.23 33.55 2,376,168 -0.11(-0.32%)
Oct 19, 2004 33.98 34.25 33.62 33.66 1,938,594 -0.30(-0.89%)
Oct 18, 2004 34.34 34.34 33.88 33.96 1,947,391 -0.50(-1.44%)
Oct 15, 2004 34.41 34.62 34.25 34.46 1,856,596 +0.18(+0.53%)
Oct 14, 2004 34.72 34.72 34.07 34.27 1,940,980 -0.38(-1.08%)
Oct 13, 2004 34.89 35.06 34.46 34.65 1,602,698 -0.23(-0.65%)
Oct 12, 2004 34.76 34.89 34.74 34.88 1,894,762 +0.02(+0.06%)
Oct 11, 2004 34.71 35.02 34.71 34.86 1,438,403 -0.12(-0.35%)
Oct 08, 2004 35.03 35.24 34.87 34.98 1,587,491 -0.25(-0.72%)
Oct 07, 2004 35.42 35.54 35.11 35.23 1,447,796 -0.25(-0.72%)
Oct 06, 2004 35.72 35.72 35.25 35.49 1,438,105 -0.10(-0.28%)
Oct 05, 2004 35.51 35.60 35.30 35.59 1,777,430 +0.09(+0.25%)
Oct 04, 2004 36.02 36.07 35.45 35.50 2,383,027 -0.52(-1.43%)
Oct 01, 2004 35.35 36.02 35.25 36.02 3,702,010 +0.25(+0.69%)
Sep 30, 2004 35.65 36.08 35.65 35.77 3,393,994 +0.01(+0.02%)
Sep 29, 2004 35.69 35.90 35.58 35.76 2,689,552 -0.09(-0.26%)
Sep 28, 2004 35.62 35.99 35.42 35.86 2,345,009 +0.12(+0.34%)
Sep 27, 2004 35.62 35.99 35.54 35.74 2,228,869 +0.00(+0.00%)
Sep 24, 2004 35.15 35.85 35.15 35.74 2,640,800 +0.53(+1.51%)
Sep 23, 2004 35.37 35.49 35.01 35.21 1,973,779 -0.11(-0.32%)
Sep 22, 2004 35.70 35.70 35.22 35.32 3,441,702 -0.49(-1.37%)
Sep 21, 2004 35.45 35.90 35.40 35.81 2,448,625 +0.34(+0.96%)
Sep 20, 2004 35.42 35.62 35.13 35.47 1,672,770 -0.20(-0.56%)
Sep 17, 2004 35.07 35.76 35.07 35.67 3,068,833 +0.60(+1.70%)
Sep 16, 2004 34.88 35.17 34.85 35.07 2,274,192 +0.33(+0.95%)
Sep 15, 2004 34.31 34.81 34.29 34.74 2,541,955 +0.07(+0.19%)
Sep 14, 2004 34.07 35.20 34.05 34.68 3,180,351 +0.73(+2.15%)
Sep 13, 2004 33.70 34.39 33.70 33.95 2,780,645 +0.26(+0.78%)
Sep 10, 2004 33.85 33.85 33.54 33.68 2,832,528 -0.17(-0.50%)
Sep 09, 2004 33.84 34.13 33.80 33.85 3,517,588 -0.11(-0.34%)
Sep 08, 2004 34.48 34.51 33.94 33.97 3,107,894 -0.51(-1.48%)
Sep 07, 2004 34.61 34.93 34.40 34.48 1,956,187 +0.03(+0.10%)
Sep 03, 2004 34.61 34.84 34.44 34.44 1,600,760 -0.13(-0.37%)
Sep 02, 2004 34.44 34.66 34.32 34.57 1,988,241 +0.03(+0.08%)
Sep 01, 2004 34.64 34.76 34.25 34.54 1,876,126 -0.10(-0.29%)
Aug 31, 2004 34.52 34.64 34.20 34.64 1,953,503 +0.21(+0.60%)
Aug 30, 2004 34.31 34.85 34.31 34.44 1,565,725 -0.19(-0.56%)
Aug 27, 2004 34.65 34.78 34.44 34.63 1,440,938 -0.02(-0.06%)
Aug 26, 2004 34.54 34.75 34.32 34.65 1,539,038 -0.19(-0.56%)
Aug 25, 2004 34.21 35.06 34.21 34.85 1,978,103 +0.30(+0.85%)
Aug 24, 2004 34.54 34.62 34.36 34.55 1,564,383 +0.11(+0.31%)
Aug 23, 2004 34.41 34.77 34.37 34.44 1,857,043 -0.04(-0.12%)
Aug 20, 2004 34.28 34.50 34.06 34.48 1,409,033 +0.14(+0.41%)
Aug 19, 2004 34.24 34.42 34.15 34.34 1,694,835 -0.04(-0.12%)
Aug 18, 2004 34.34 34.40 34.14 34.38 2,462,192 -0.12(-0.35%)
Aug 17, 2004 34.58 34.69 34.40 34.50 1,776,684 -0.03(-0.08%)
Aug 16, 2004 34.31 34.83 34.30 34.53 2,305,352 +0.29(+0.84%)
Aug 13, 2004 34.08 34.33 34.04 34.24 1,698,711 +0.17(+0.49%)
Aug 12, 2004 34.31 34.72 33.93 34.07 2,734,428 -0.75(-2.16%)
Aug 11, 2004 34.78 35.09 34.60 34.83 1,903,409 -0.05(-0.15%)
Aug 10, 2004 34.68 34.91 34.62 34.88 1,923,835 +0.21(+0.60%)
Aug 09, 2004 34.95 35.08 34.62 34.67 1,847,949 -0.13(-0.39%)
Aug 06, 2004 35.48 35.58 34.70 34.80 2,258,091 -0.78(-2.19%)
Aug 05, 2004 35.72 35.86 35.58 35.58 2,263,607 -0.21(-0.58%)
Aug 04, 2004 35.55 35.90 35.49 35.79 1,411,120 +0.24(+0.68%)
Aug 03, 2004 35.88 35.88 35.47 35.55 1,814,553 -0.46(-1.29%)
Aug 02, 2004 35.28 36.13 35.24 36.01 3,411,288 +0.73(+2.07%)
Jul 30, 2004 35.68 35.78 35.15 35.28 1,975,270 -0.10(-0.28%)
Jul 29, 2004 36.03 36.35 35.30 35.38 2,897,232 -0.64(-1.77%)
Jul 28, 2004 35.48 36.15 35.48 36.02 1,758,347 +0.29(+0.81%)
Jul 27, 2004 35.58 35.84 35.25 35.73 1,428,116 +0.04(+0.11%)
Jul 26, 2004 35.72 35.82 35.52 35.69 1,770,572 -0.05(-0.15%)
Jul 23, 2004 35.75 36.07 35.43 35.74 1,577,503 -0.07(-0.21%)
Jul 22, 2004 36.39 36.52 35.78 35.82 3,371,631 -0.74(-2.02%)
Jul 21, 2004 36.69 36.92 36.30 36.56 2,314,893 +0.04(+0.11%)
Jul 20, 2004 36.15 36.59 36.05 36.52 1,993,757 +0.38(+1.04%)
Jul 19, 2004 36.22 36.42 36.07 36.14 1,291,999 +0.07(+0.19%)
Jul 16, 2004 36.09 36.27 35.85 36.07 1,611,047 +0.26(+0.73%)
Jul 15, 2004 35.82 36.15 35.64 35.81 1,542,914 -0.11(-0.30%)
Jul 14, 2004 36.25 36.38 35.85 35.92 2,895,294 -0.33(-0.91%)
Jul 13, 2004 36.59 36.62 36.15 36.25 2,237,218 -0.44(-1.19%)
Jul 12, 2004 36.56 36.73 36.43 36.68 1,848,247 +0.13(+0.35%)
Jul 09, 2004 36.55 36.70 36.37 36.56 2,426,560 +0.30(+0.81%)
Jul 08, 2004 36.12 36.43 36.09 36.26 2,521,082 -0.06(-0.17%)
Jul 07, 2004 35.82 36.32 35.74 36.32 2,391,226 +0.47(+1.31%)
Jul 06, 2004 35.52 35.93 35.50 35.85 1,909,522 +0.14(+0.39%)
Jul 02, 2004 35.95 35.97 35.52 35.71 1,497,591 -0.30(-0.84%)
Jul 01, 2004 35.95 36.07 35.76 36.01 2,156,263 -0.01(-0.02%)
Jun 30, 2004 35.65 36.19 35.65 36.02 1,997,335 +0.17(+0.47%)
Jun 29, 2004 35.32 36.05 35.24 35.85 1,868,821 +0.44(+1.23%)
Jun 28, 2004 35.55 35.78 35.31 35.42 2,516,013 -0.15(-0.41%)
Jun 25, 2004 35.48 35.61 35.39 35.56 2,438,040 +0.01(+0.04%)
Jun 24, 2004 35.57 35.72 35.44 35.55 1,877,468 -0.12(-0.34%)
Jun 23, 2004 35.21 35.78 35.19 35.67 1,735,536 +0.39(+1.10%)
Jun 22, 2004 35.13 35.54 35.09 35.28 1,924,431 +17.67(+100.30%)
Jun 21, 2004 17.79 17.79 17.59 17.61 1,761,627 -0.18(-1.01%)
Jun 18, 2004 17.68 17.82 17.66 17.79 3,755,235 +0.11(+0.64%)
Jun 17, 2004 17.80 17.81 17.61 17.68 2,656,753 -0.12(-0.70%)
Jun 16, 2004 17.59 17.83 17.59 17.80 2,193,386 +0.21(+1.18%)
Jun 15, 2004 17.64 17.68 17.53 17.60 1,693,642 -0.00(-0.03%)
Jun 14, 2004 17.60 17.74 17.55 17.60 1,816,491 -0.06(-0.31%)
Jun 10, 2004 17.67 17.67 17.57 17.66 1,766,099 +0.07(+0.40%)
Jun 09, 2004 17.61 17.79 17.59 17.59 2,540,762 -0.04(-0.24%)
Jun 08, 2004 17.58 17.63 17.50 17.63 2,612,622 +0.02(+0.12%)
Jun 07, 2004 17.44 17.61 17.42 17.61 1,837,960 +0.17(+0.98%)
Jun 04, 2004 17.44 17.50 17.38 17.44 1,444,069 +0.01(+0.08%)
Jun 03, 2004 17.51 17.51 17.39 17.42 2,078,588 -0.06(-0.35%)
Jun 02, 2004 17.33 17.54 17.33 17.48 2,162,078 +0.15(+0.89%)
Jun 01, 2004 17.26 17.38 17.15 17.33 2,224,993 +0.04(+0.21%)
May 28, 2004 17.44 17.44 17.26 17.29 2,134,645 -0.15(-0.84%)
May 27, 2004 17.17 17.44 17.17 17.44 2,471,883 +0.29(+1.71%)
May 26, 2004 17.13 17.24 17.08 17.15 2,779,005 -0.04(-0.23%)
May 25, 2004 16.74 17.23 16.74 17.19 3,127,275 +0.38(+2.26%)
May 24, 2004 16.83 16.97 16.63 16.81 2,474,567 +0.03(+0.17%)
May 21, 2004 16.75 16.83 16.72 16.78 2,585,787 +0.10(+0.60%)
May 20, 2004 16.62 16.70 16.50 16.68 2,290,592 -0.06(-0.35%)
May 19, 2004 16.84 16.95 16.72 16.74 2,135,838 -0.02(-0.13%)
May 18, 2004 16.62 16.80 16.51 16.76 2,510,050 +0.17(+1.00%)
May 17, 2004 16.68 16.70 16.53 16.59 2,363,645 -0.13(-0.76%)
May 14, 2004 16.75 16.84 16.63 16.72 2,525,555 -0.03(-0.17%)
May 13, 2004 16.67 16.82 16.66 16.75 2,726,228 +0.15(+0.91%)
May 12, 2004 16.51 16.63 16.35 16.60 3,039,909 +0.25(+1.56%)
May 11, 2004 16.52 16.53 16.27 16.34 2,568,791 -0.18(-1.07%)
May 10, 2004 16.68 16.70 16.43 16.52 2,073,221 -0.23(-1.37%)
May 07, 2004 16.74 16.82 16.71 16.75 1,785,182 -0.04(-0.23%)
May 06, 2004 17.10 17.10 16.79 16.79 2,673,749 -0.02(-0.10%)
May 05, 2004 16.70 16.91 16.68 16.80 2,072,028 +0.10(+0.61%)
May 04, 2004 16.77 16.77 16.45 16.70 3,146,358 -0.06(-0.36%)
May 03, 2004 16.64 16.81 16.63 16.76 2,366,030 +0.12(+0.71%)
Apr 30, 2004 16.54 16.70 16.52 16.64 2,146,274 +0.07(+0.45%)
Apr 29, 2004 16.63 16.69 16.53 16.57 1,634,305 +0.07(+0.42%)
Apr 28, 2004 16.66 16.67 16.50 16.50 2,082,763 -0.19(-1.12%)
Apr 27, 2004 16.61 16.78 16.61 16.69 3,059,589 +0.06(+0.38%)
Apr 26, 2004 16.71 16.73 16.62 16.62 1,871,952 -0.09(-0.51%)
Apr 23, 2004 16.83 16.86 16.61 16.71 2,080,675 -0.14(-0.86%)
Apr 22, 2004 16.43 16.85 16.40 16.85 3,991,987 +0.39(+2.38%)
Apr 21, 2004 16.43 16.48 16.25 16.46 2,491,861 +0.08(+0.47%)
Apr 20, 2004 16.64 16.72 16.38 16.38 2,273,894 -0.22(-1.31%)
Apr 19, 2004 16.68 16.76 16.58 16.60 2,244,971 -0.29(-1.74%)
Apr 16, 2004 16.89 16.92 16.80 16.89 1,529,049 +0.08(+0.48%)
Apr 15, 2004 16.92 16.98 16.72 16.81 1,554,096 -0.08(-0.48%)
Apr 14, 2004 16.82 16.94 16.82 16.89 1,221,927 +0.05(+0.27%)
Apr 13, 2004 16.97 17.02 16.81 16.85 1,529,347 -0.06(-0.36%)
Apr 12, 2004 16.88 17.02 16.88 16.91 1,199,266 +0.04(+0.25%)
Apr 08, 2004 16.99 17.01 16.86 16.87 1,624,167 -0.04(-0.24%)
Apr 07, 2004 16.97 17.08 16.91 16.91 2,650,789 -0.08(-0.46%)
Apr 06, 2004 16.88 17.01 16.76 16.99 2,030,582 +0.05(+0.29%)
Apr 05, 2004 16.64 16.94 16.61 16.94 2,066,363 +0.28(+1.70%)
Apr 02, 2004 16.58 16.77 16.52 16.65 1,795,320 +0.16(+0.98%)
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.