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 29, 2006 43.61 43.70 43.24 43.32 1,108,302 -0.42(-0.95%)
Dec 28, 2006 43.55 43.77 43.51 43.74 746,838 +0.03(+0.06%)
Dec 27, 2006 43.72 43.76 43.54 43.71 926,241 +0.15(+0.35%)
Dec 26, 2006 43.44 43.60 43.23 43.56 631,663 +0.26(+0.61%)
Dec 22, 2006 43.72 43.72 43.16 43.30 1,216,288 -0.43(-0.98%)
Dec 21, 2006 43.83 44.01 43.49 43.72 1,980,629 +0.06(+0.13%)
Dec 20, 2006 42.87 43.78 42.87 43.67 2,273,019 +0.61(+1.43%)
Dec 19, 2006 42.75 43.18 42.75 43.05 1,787,316 +0.31(+0.73%)
Dec 18, 2006 43.04 43.16 42.67 42.74 1,523,056 -0.31(-0.71%)
Dec 15, 2006 42.35 43.19 42.35 43.05 2,696,837 +0.72(+1.69%)
Dec 14, 2006 42.37 42.73 42.32 42.33 2,812,793 -0.03(-0.06%)
Dec 13, 2006 42.66 42.81 42.26 42.35 2,872,177 -0.25(-0.59%)
Dec 12, 2006 43.13 43.26 42.55 42.60 2,598,384 -0.62(-1.44%)
Dec 11, 2006 42.57 43.37 42.56 43.23 1,325,836 +0.44(+1.02%)
Dec 08, 2006 43.19 43.33 42.72 42.79 1,193,159 -0.44(-1.01%)
Dec 07, 2006 43.26 43.44 43.08 43.23 1,883,582 -0.01(-0.03%)
Dec 06, 2006 43.63 43.74 43.14 43.24 1,566,500 -0.40(-0.91%)
Dec 05, 2006 43.53 43.79 43.43 43.63 1,313,960 +0.10(+0.24%)
Dec 04, 2006 43.17 43.67 43.15 43.53 1,643,075 +0.52(+1.20%)
Dec 01, 2006 42.96 43.40 42.67 43.01 2,738,875 +0.19(+0.43%)
Nov 30, 2006 42.85 43.03 42.43 42.83 1,808,257 +0.01(+0.01%)
Nov 29, 2006 41.96 42.91 41.96 42.82 2,837,797 +0.92(+2.18%)
Nov 28, 2006 41.50 42.01 41.36 41.91 2,538,218 +0.17(+0.41%)
Nov 27, 2006 42.30 42.38 41.65 41.73 2,746,376 -0.53(-1.26%)
Nov 24, 2006 42.23 42.51 42.15 42.27 495,547 -0.01(-0.03%)
Nov 22, 2006 42.52 42.55 42.19 42.28 1,549,310 -0.40(-0.93%)
Nov 21, 2006 42.62 42.79 42.44 42.67 2,603,384 +0.06(+0.14%)
Nov 20, 2006 42.76 42.91 42.55 42.62 2,569,473 -0.33(-0.76%)
Nov 17, 2006 43.13 43.34 42.61 42.94 3,299,902 -0.35(-0.80%)
Nov 16, 2006 43.56 43.67 43.26 43.29 2,436,170 -0.27(-0.62%)
Nov 15, 2006 42.64 43.67 42.62 43.56 4,575,575 +0.98(+2.30%)
Nov 14, 2006 42.00 42.76 41.87 42.58 3,610,264 +0.62(+1.48%)
Nov 13, 2006 41.61 42.37 41.52 41.96 3,920,939 +0.56(+1.34%)
Nov 10, 2006 41.21 41.51 41.16 41.40 2,081,739 +0.07(+0.17%)
Nov 09, 2006 41.69 42.05 41.32 41.33 2,690,586 -0.25(-0.60%)
Nov 08, 2006 42.39 42.40 41.52 41.58 5,477,438 -0.91(-2.14%)
Nov 07, 2006 42.43 42.87 41.98 42.49 3,294,589 +0.20(+0.48%)
Nov 06, 2006 42.14 42.47 42.09 42.28 2,654,330 +0.08(+0.20%)
Nov 03, 2006 42.32 42.49 42.17 42.20 2,084,864 +0.03(+0.08%)
Nov 02, 2006 42.56 42.62 42.01 42.17 4,207,860 -0.67(-1.55%)
Nov 01, 2006 42.46 43.15 42.31 42.83 3,064,865 +0.35(+0.83%)
Oct 31, 2006 42.40 42.62 42.27 42.48 2,880,460 -0.05(-0.12%)
Oct 30, 2006 42.24 42.73 42.24 42.53 2,131,122 +0.29(+0.70%)
Oct 27, 2006 42.26 42.45 42.18 42.24 4,657,932 +0.06(+0.15%)
Oct 26, 2006 42.28 42.30 41.47 42.18 3,666,679 -0.10(-0.24%)
Oct 25, 2006 43.53 43.54 42.20 42.28 5,000,643 -1.26(-2.90%)
Oct 24, 2006 43.83 44.00 43.26 43.54 3,648,239 -0.72(-1.63%)
Oct 23, 2006 44.07 44.26 43.96 44.26 2,107,837 +0.24(+0.54%)
Oct 20, 2006 44.24 44.24 43.74 44.02 1,832,949 -0.13(-0.30%)
Oct 19, 2006 44.38 44.44 44.07 44.16 1,360,373 -0.36(-0.82%)
Oct 18, 2006 44.47 44.66 44.41 44.52 2,255,829 +0.06(+0.13%)
Oct 17, 2006 44.52 44.54 44.36 44.47 2,244,890 -0.14(-0.32%)
Oct 16, 2006 44.47 44.62 44.31 44.61 1,399,442 +0.16(+0.36%)
Oct 13, 2006 44.34 44.50 44.17 44.45 1,674,955 +0.18(+0.40%)
Oct 12, 2006 43.95 44.39 43.94 44.27 3,299,277 +0.39(+0.89%)
Oct 11, 2006 43.91 44.09 43.65 43.88 2,396,789 -0.03(-0.07%)
Oct 10, 2006 43.70 43.98 43.51 43.91 3,258,177 +0.17(+0.40%)
Oct 09, 2006 43.91 43.91 43.63 43.74 1,509,928 -0.03(-0.07%)
Oct 06, 2006 44.06 44.09 43.53 43.77 2,287,553 -0.43(-0.97%)
Oct 05, 2006 44.23 44.38 44.06 44.20 1,746,841 -0.23(-0.52%)
Oct 04, 2006 43.94 44.47 43.71 44.43 1,851,389 +0.20(+0.46%)
Oct 03, 2006 44.34 44.45 44.06 44.22 1,934,996 -0.15(-0.35%)
Oct 02, 2006 43.77 44.84 43.66 44.38 2,436,483 +0.82(+1.88%)
Sep 29, 2006 43.55 43.75 43.40 43.56 1,189,408 -0.09(-0.21%)
Sep 28, 2006 43.61 43.83 43.55 43.65 1,292,081 -0.03(-0.07%)
Sep 27, 2006 43.56 43.83 43.42 43.68 1,788,254 +0.19(+0.43%)
Sep 26, 2006 43.42 43.72 43.37 43.49 1,745,904 -0.03(-0.07%)
Sep 25, 2006 43.17 43.70 43.17 43.53 1,726,213 +0.23(+0.53%)
Sep 22, 2006 43.48 43.51 43.23 43.30 887,016 -0.13(-0.31%)
Sep 21, 2006 43.62 43.69 43.28 43.43 1,246,449 -0.18(-0.41%)
Sep 20, 2006 43.64 43.83 43.53 43.61 1,435,385 +0.12(+0.28%)
Sep 19, 2006 43.45 43.69 43.38 43.49 1,764,344 -0.13(-0.29%)
Sep 18, 2006 43.79 43.94 43.44 43.62 2,108,774 -0.05(-0.12%)
Sep 15, 2006 44.02 44.28 43.63 43.67 2,621,200 -0.10(-0.22%)
Sep 14, 2006 43.32 43.94 43.30 43.76 1,591,816 +0.33(+0.77%)
Sep 13, 2006 43.51 43.51 43.12 43.43 1,503,365 -0.10(-0.23%)
Sep 12, 2006 44.09 44.10 43.21 43.53 1,826,542 -0.54(-1.23%)
Sep 11, 2006 43.68 44.14 43.58 44.08 1,174,719 +0.53(+1.22%)
Sep 08, 2006 43.61 43.74 43.44 43.55 927,335 +0.03(+0.07%)
Sep 07, 2006 43.90 43.90 43.38 43.51 944,994 -0.25(-0.57%)
Sep 06, 2006 43.67 43.95 43.60 43.76 1,936,559 +0.09(+0.21%)
Sep 05, 2006 43.17 43.87 43.17 43.67 1,788,410 +0.66(+1.53%)
Sep 01, 2006 42.75 43.21 42.55 43.01 2,036,888 +0.26(+0.61%)
Aug 31, 2006 42.77 43.03 42.67 42.75 2,119,088 +0.14(+0.33%)
Aug 30, 2006 42.52 42.89 42.35 42.61 2,448,360 +0.38(+0.91%)
Aug 29, 2006 42.09 42.28 42.00 42.23 1,329,275 +0.06(+0.14%)
Aug 28, 2006 41.93 42.28 41.92 42.17 1,659,327 +0.32(+0.76%)
Aug 25, 2006 42.01 42.05 41.73 41.85 760,902 -0.29(-0.70%)
Aug 24, 2006 42.18 42.36 42.02 42.14 1,150,809 -0.07(-0.17%)
Aug 23, 2006 42.20 42.36 42.04 42.21 1,053,449 +0.08(+0.18%)
Aug 22, 2006 42.27 42.35 42.09 42.14 1,026,882 -0.01(-0.03%)
Aug 21, 2006 42.23 42.25 42.00 42.15 918,740 -0.08(-0.20%)
Aug 18, 2006 42.39 42.45 42.09 42.23 1,256,138 -0.22(-0.53%)
Aug 17, 2006 42.36 42.60 42.25 42.46 1,562,124 +0.18(+0.42%)
Aug 16, 2006 42.30 42.43 42.01 42.28 1,728,870 +0.20(+0.49%)
Aug 15, 2006 41.91 42.21 41.79 42.07 1,333,338 +0.40(+0.95%)
Aug 14, 2006 41.50 42.06 41.50 41.68 967,810 +0.24(+0.59%)
Aug 11, 2006 41.50 41.58 41.27 41.43 1,654,170 -0.10(-0.23%)
Aug 10, 2006 41.15 41.67 40.82 41.53 1,796,693 +0.38(+0.93%)
Aug 09, 2006 41.59 41.86 41.11 41.15 1,857,015 -0.18(-0.43%)
Aug 08, 2006 41.11 41.64 41.11 41.32 2,037,669 +0.28(+0.67%)
Aug 07, 2006 41.50 41.50 41.02 41.05 2,402,102 -0.45(-1.08%)
Aug 04, 2006 41.59 41.79 41.40 41.50 2,660,269 -0.08(-0.18%)
Aug 03, 2006 41.91 41.91 41.56 41.57 3,198,480 -0.51(-1.20%)
Aug 02, 2006 42.41 42.41 42.03 42.08 2,162,689 -0.17(-0.39%)
Aug 01, 2006 42.34 42.34 41.88 42.25 2,220,042 -0.11(-0.26%)
Jul 31, 2006 41.86 42.37 41.82 42.35 2,441,952 +0.23(+0.55%)
Jul 28, 2006 42.43 42.49 41.73 42.12 1,857,171 -0.08(-0.20%)
Jul 27, 2006 42.87 43.26 42.02 42.21 2,446,172 -0.62(-1.45%)
Jul 26, 2006 42.65 43.19 42.22 42.83 1,971,721 +0.02(+0.04%)
Jul 25, 2006 42.28 42.98 42.11 42.81 2,427,888 +0.65(+1.55%)
Jul 24, 2006 41.91 42.46 41.90 42.16 1,656,671 +0.25(+0.60%)
Jul 21, 2006 41.94 42.19 41.66 41.91 1,577,595 +0.13(+0.31%)
Jul 20, 2006 42.09 42.39 41.72 41.78 1,334,900 -0.36(-0.87%)
Jul 19, 2006 40.84 42.23 40.84 42.14 2,086,114 +1.57(+3.86%)
Jul 18, 2006 40.66 40.83 40.10 40.58 1,412,100 -0.02(-0.05%)
Jul 17, 2006 40.93 40.99 40.51 40.60 1,867,642 -0.34(-0.83%)
Jul 14, 2006 40.92 40.99 40.40 40.93 1,378,657 -0.17(-0.40%)
Jul 13, 2006 41.08 41.36 40.96 41.10 1,516,648 -0.16(-0.39%)
Jul 12, 2006 41.59 41.59 41.15 41.26 1,579,940 -0.17(-0.42%)
Jul 11, 2006 40.76 41.54 40.67 41.43 1,086,267 +0.54(+1.33%)
Jul 10, 2006 40.51 40.95 40.46 40.89 1,054,387 +0.54(+1.35%)
Jul 07, 2006 40.73 40.84 40.26 40.35 1,014,224 -0.54(-1.33%)
Jul 06, 2006 40.64 41.14 40.64 40.89 1,133,618 +0.20(+0.49%)
Jul 05, 2006 41.00 41.09 40.64 40.69 1,305,052 -0.47(-1.15%)
Jul 03, 2006 41.15 41.28 40.84 41.16 709,644 +0.17(+0.42%)
Jun 30, 2006 40.99 41.77 40.80 40.99 3,332,876 +0.00(+0.00%)
Jun 29, 2006 40.19 41.04 40.12 40.99 3,567,445 +1.08(+2.71%)
Jun 28, 2006 39.95 40.31 39.65 39.91 2,981,570 +0.06(+0.16%)
Jun 27, 2006 39.84 40.19 39.60 39.85 3,015,950 +0.06(+0.16%)
Jun 26, 2006 39.87 39.94 39.62 39.78 1,574,470 -0.06(-0.16%)
Jun 23, 2006 39.87 40.19 39.74 39.85 1,514,148 -0.21(-0.53%)
Jun 22, 2006 40.06 40.22 39.87 40.06 1,537,745 -0.03(-0.08%)
Jun 21, 2006 39.81 40.32 39.74 40.09 1,711,836 +0.26(+0.64%)
Jun 20, 2006 40.08 40.23 39.74 39.83 1,446,793 -0.15(-0.37%)
Jun 19, 2006 40.31 40.50 39.86 39.98 1,762,312 -0.34(-0.84%)
Jun 16, 2006 39.67 40.32 39.65 40.32 3,920,157 -0.01(-0.02%)
Jun 15, 2006 39.67 40.51 39.36 40.33 2,508,994 +0.51(+1.27%)
Jun 14, 2006 39.88 40.09 39.54 39.82 3,040,954 -0.50(-1.24%)
Jun 13, 2006 40.28 40.58 40.15 40.32 2,167,846 +0.07(+0.17%)
Jun 12, 2006 40.95 40.96 40.19 40.25 1,539,933 -0.62(-1.52%)
Jun 09, 2006 40.88 41.16 40.81 40.87 1,850,139 +0.01(+0.03%)
Jun 08, 2006 40.53 40.97 40.07 40.86 3,361,631 +0.17(+0.41%)
Jun 07, 2006 41.07 41.50 40.67 40.69 2,780,131 -0.36(-0.87%)
Jun 06, 2006 41.63 41.82 40.84 41.05 1,687,457 -0.42(-1.02%)
Jun 05, 2006 41.75 42.00 41.43 41.47 2,118,620 -0.15(-0.37%)
Jun 02, 2006 41.40 41.75 41.23 41.63 2,537,280 +0.17(+0.40%)
Jun 01, 2006 41.40 41.76 41.27 41.46 3,402,731 +0.07(+0.17%)
May 31, 2006 41.47 41.86 41.17 41.39 2,747,783 -0.11(-0.26%)
May 30, 2006 41.50 41.68 41.31 41.50 2,195,507 -0.24(-0.58%)
May 26, 2006 41.91 42.10 41.68 41.74 1,249,105 -0.08(-0.18%)
May 25, 2006 41.91 42.17 41.73 41.82 2,123,151 -0.24(-0.56%)
May 24, 2006 42.15 42.32 41.51 42.05 3,644,020 -0.10(-0.23%)
May 23, 2006 43.16 43.20 42.09 42.15 3,158,629 -1.02(-2.36%)
May 22, 2006 42.54 43.46 42.41 43.17 2,965,317 +0.63(+1.49%)
May 19, 2006 42.23 42.77 42.07 42.53 2,324,434 +0.36(+0.86%)
May 18, 2006 41.59 42.46 41.59 42.17 1,874,205 +0.08(+0.18%)
May 17, 2006 42.49 42.62 41.93 42.09 2,022,042 -0.55(-1.29%)
May 16, 2006 42.85 42.89 42.56 42.64 1,896,553 -0.18(-0.42%)
May 15, 2006 42.55 42.87 42.50 42.82 2,589,632 +0.16(+0.38%)
May 12, 2006 43.30 43.47 42.60 42.66 2,079,863 -0.65(-1.51%)
May 11, 2006 43.53 43.78 43.24 43.31 1,716,836 -0.20(-0.47%)
May 10, 2006 43.83 43.88 43.38 43.52 1,889,208 -0.13(-0.29%)
May 09, 2006 43.89 43.89 43.57 43.65 2,028,449 -0.24(-0.54%)
May 08, 2006 43.63 44.00 43.30 43.88 1,793,255 +0.26(+0.60%)
May 05, 2006 43.36 43.79 43.24 43.62 1,725,119 +0.32(+0.74%)
May 04, 2006 43.23 43.37 43.08 43.30 2,446,016 -0.01(-0.01%)
May 03, 2006 43.19 43.42 42.84 43.31 3,260,521 +0.24(+0.56%)
May 02, 2006 43.04 43.23 42.89 43.07 2,874,990 +0.03(+0.06%)
May 01, 2006 42.81 43.24 42.35 43.04 2,533,530 +0.23(+0.54%)
Apr 28, 2006 43.31 43.37 42.60 42.81 3,309,279 -0.50(-1.15%)
Apr 27, 2006 43.23 43.49 43.05 43.31 2,859,832 -0.24(-0.54%)
Apr 26, 2006 43.32 43.77 43.30 43.55 4,109,719 -0.65(-1.46%)
Apr 25, 2006 45.46 45.47 44.19 44.19 3,481,181 -1.39(-3.05%)
Apr 24, 2006 44.95 45.67 44.89 45.58 1,841,075 +0.50(+1.11%)
Apr 21, 2006 45.34 45.34 44.47 45.08 1,682,300 -0.06(-0.13%)
Apr 20, 2006 44.40 45.38 44.40 45.14 2,967,661 +0.18(+0.40%)
Apr 19, 2006 44.70 45.07 44.49 44.96 2,246,765 +0.31(+0.70%)
Apr 18, 2006 44.06 44.73 44.09 44.65 2,235,669 +0.59(+1.34%)
Apr 17, 2006 43.22 44.12 43.22 44.06 1,253,950 +0.33(+0.76%)
Apr 13, 2006 43.51 43.83 43.43 43.72 1,419,601 +0.21(+0.49%)
Apr 12, 2006 44.09 44.15 43.43 43.51 2,592,758 -0.58(-1.31%)
Apr 11, 2006 44.48 44.49 44.01 44.09 1,817,946 -0.39(-0.88%)
Apr 10, 2006 44.33 44.54 44.05 44.48 1,347,090 +0.15(+0.35%)
Apr 07, 2006 44.58 44.73 44.20 44.33 2,144,092 +0.01(+0.01%)
Apr 06, 2006 44.36 44.49 43.96 44.32 1,395,848 -0.11(-0.24%)
Apr 05, 2006 44.18 44.55 44.04 44.43 1,540,871 +0.15(+0.35%)
Apr 04, 2006 43.51 44.41 43.45 44.27 2,523,372 +0.76(+1.74%)
Apr 03, 2006 43.86 43.97 43.49 43.52 2,287,865 -0.18(-0.41%)
Mar 31, 2006 43.74 44.20 43.64 43.70 1,970,158 +0.07(+0.16%)
Mar 30, 2006 43.82 43.90 43.46 43.63 2,096,897 -0.31(-0.71%)
Mar 29, 2006 43.47 44.06 43.26 43.94 2,006,414 +0.47(+1.07%)
Mar 28, 2006 43.74 43.91 43.36 43.47 2,285,677 -0.37(-0.85%)
Mar 27, 2006 43.99 43.99 43.65 43.85 3,287,556 -0.10(-0.22%)
Mar 24, 2006 44.28 44.55 43.90 43.94 2,825,139 -0.28(-0.64%)
Mar 23, 2006 44.54 44.54 44.09 44.22 2,029,074 -0.45(-1.02%)
Mar 22, 2006 44.34 44.72 44.28 44.68 1,635,261 +0.26(+0.58%)
Mar 21, 2006 44.38 44.79 44.36 44.42 2,442,109 -0.01(-0.03%)
Mar 20, 2006 44.68 44.76 44.22 44.43 2,514,151 -0.25(-0.56%)
Mar 17, 2006 44.41 44.82 44.27 44.68 2,909,996 +0.44(+0.98%)
Mar 16, 2006 43.94 44.38 43.70 44.25 1,649,951 +0.31(+0.70%)
Mar 15, 2006 43.46 44.02 43.28 43.94 2,816,856 +0.49(+1.12%)
Mar 14, 2006 43.10 43.47 42.91 43.46 1,815,602 +0.40(+0.92%)
Mar 13, 2006 42.98 43.30 42.78 43.06 2,437,420 +0.22(+0.51%)
Mar 10, 2006 41.98 42.99 41.98 42.84 4,436,178 +0.86(+2.06%)
Mar 09, 2006 41.71 42.39 41.59 41.98 2,695,274 +0.19(+0.44%)
Mar 08, 2006 41.47 41.85 41.38 41.79 2,806,542 +0.19(+0.45%)
Mar 07, 2006 41.54 41.88 41.24 41.61 2,146,124 +0.08(+0.20%)
Mar 06, 2006 42.23 42.23 41.39 41.52 1,168,624 -0.58(-1.37%)
Mar 03, 2006 41.75 42.39 41.70 42.10 2,152,687 +0.31(+0.75%)
Mar 02, 2006 41.21 42.05 41.15 41.79 2,951,565 +0.49(+1.18%)
Mar 01, 2006 40.54 41.40 40.50 41.30 3,562,600 +0.28(+0.69%)
Feb 28, 2006 41.93 41.93 40.90 41.02 4,621,676 -0.91(-2.17%)
Feb 27, 2006 42.07 42.22 41.91 41.93 2,664,801 -0.26(-0.62%)
Feb 24, 2006 41.88 42.21 41.80 42.19 2,307,400 +0.41(+0.98%)
Feb 23, 2006 41.92 42.14 41.69 41.78 2,334,904 -0.37(-0.88%)
Feb 22, 2006 41.94 42.55 41.93 42.15 2,478,365 +0.36(+0.87%)
Feb 21, 2006 41.89 42.02 41.54 41.79 2,022,198 -0.26(-0.62%)
Feb 17, 2006 41.97 42.26 41.85 42.05 2,366,784 +0.12(+0.29%)
Feb 16, 2006 41.66 41.98 41.50 41.93 2,195,351 +0.27(+0.65%)
Feb 15, 2006 41.60 41.78 41.45 41.66 2,523,372 -0.05(-0.12%)
Feb 14, 2006 40.91 41.93 40.91 41.71 3,065,958 +0.60(+1.46%)
Feb 13, 2006 40.92 41.20 40.85 41.11 1,513,679 -0.03(-0.08%)
Feb 10, 2006 40.92 41.19 40.68 41.14 1,467,265 +0.22(+0.55%)
Feb 09, 2006 40.45 40.95 40.19 40.92 2,266,924 +0.61(+1.52%)
Feb 08, 2006 40.28 40.44 40.15 40.30 1,988,130 -0.36(-0.88%)
Feb 07, 2006 40.47 40.83 40.41 40.66 2,534,467 +0.19(+0.47%)
Feb 06, 2006 40.03 40.51 39.88 40.47 2,463,206 +0.35(+0.88%)
Feb 03, 2006 39.99 40.23 39.92 40.12 1,614,164 +0.12(+0.30%)
Feb 02, 2006 40.15 40.26 39.83 39.99 2,541,812 -0.32(-0.79%)
Feb 01, 2006 39.76 40.31 39.74 40.31 2,580,100 +0.56(+1.40%)
Jan 31, 2006 39.61 40.12 39.61 39.76 3,618,234 +0.06(+0.16%)
Jan 30, 2006 39.39 39.71 38.97 39.69 3,289,119 -0.41(-1.02%)
Jan 27, 2006 40.20 40.17 39.71 40.10 2,406,947 -0.09(-0.22%)
Jan 26, 2006 39.58 40.88 39.65 40.19 2,396,476 +0.62(+1.57%)
Jan 25, 2006 39.71 39.83 39.48 39.57 2,287,553 -0.15(-0.39%)
Jan 24, 2006 39.12 39.92 39.12 39.72 2,702,150 +0.84(+2.17%)
Jan 23, 2006 38.68 38.99 38.65 38.88 1,278,485 +0.27(+0.70%)
Jan 20, 2006 38.69 38.92 38.52 38.61 2,672,614 -0.18(-0.46%)
Jan 19, 2006 38.71 38.86 38.62 38.79 2,653,549 +0.16(+0.41%)
Jan 18, 2006 38.84 38.96 38.61 38.63 2,729,655 -0.20(-0.53%)
Jan 17, 2006 38.80 38.98 38.77 38.84 2,247,546 -0.16(-0.41%)
Jan 13, 2006 38.87 39.00 38.71 39.00 3,287,713 -0.26(-0.67%)
Jan 12, 2006 40.20 40.20 39.10 39.26 1,988,130 -0.05(-0.13%)
Jan 11, 2006 39.14 39.35 38.97 39.31 2,458,830 +0.15(+0.38%)
Jan 10, 2006 39.00 39.18 38.87 39.16 2,164,252 +0.16(+0.41%)
Jan 09, 2006 38.72 39.03 38.65 39.00 1,879,988 +0.19(+0.49%)
Jan 06, 2006 38.39 39.00 38.27 38.81 2,340,217 +0.31(+0.81%)
Jan 05, 2006 38.39 38.50 38.16 38.50 2,190,350 +0.06(+0.17%)
Jan 04, 2006 38.20 38.46 38.07 38.43 2,293,804 +0.28(+0.72%)
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.