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 (%)
Oct 31, 2008 31.02 31.75 30.79 31.45 5,096,867 +0.26(+0.84%)
Oct 30, 2008 30.94 31.29 30.31 31.19 4,085,540 +0.96(+3.17%)
Oct 29, 2008 30.72 31.39 30.18 30.23 4,374,322 -0.66(-2.13%)
Oct 28, 2008 28.66 31.15 28.33 30.89 6,127,691 +2.74(+9.72%)
Oct 27, 2008 28.70 29.46 27.94 28.15 4,686,923 -0.90(-3.09%)
Oct 24, 2008 28.46 29.98 28.04 29.05 4,577,838 -0.73(-2.46%)
Oct 23, 2008 30.84 31.44 28.50 29.78 7,227,397 -1.01(-3.29%)
Oct 22, 2008 30.27 31.91 29.66 30.79 6,821,015 +0.72(+2.39%)
Oct 21, 2008 30.99 31.75 29.86 30.07 3,883,219 -1.32(-4.21%)
Oct 20, 2008 30.01 31.53 29.79 31.39 3,733,060 +1.58(+5.29%)
Oct 17, 2008 29.61 31.15 29.16 29.82 5,211,387 -0.21(-0.71%)
Oct 16, 2008 28.37 30.18 27.66 30.03 6,987,693 +1.66(+5.86%)
Oct 15, 2008 29.91 30.00 27.81 28.37 7,635,935 -1.95(-6.44%)
Oct 14, 2008 30.55 31.31 29.72 30.32 8,127,954 +0.58(+1.96%)
Oct 13, 2008 30.33 30.33 28.50 29.74 5,915,870 +1.70(+6.08%)
Oct 10, 2008 31.39 31.39 24.97 28.03 16,699,239 -4.36(-13.46%)
Oct 09, 2008 35.32 35.32 32.39 32.39 5,443,138 -2.52(-7.22%)
Oct 08, 2008 35.79 36.69 34.91 34.92 7,461,933 -1.45(-3.98%)
Oct 07, 2008 37.02 37.56 36.23 36.36 8,042,049 -0.66(-1.78%)
Oct 06, 2008 37.46 37.91 36.17 37.02 7,309,740 -1.04(-2.73%)
Oct 03, 2008 37.50 38.95 37.37 38.06 0 +0.82(+2.20%)
Oct 02, 2008 37.72 38.07 35.77 37.24 8,735,984 -0.89(-2.34%)
Oct 01, 2008 40.39 40.56 38.08 38.14 6,769,825 -2.47(-6.08%)
Sep 30, 2008 41.34 41.46 40.08 40.60 4,138,081 -0.70(-1.71%)
Sep 29, 2008 41.81 42.45 40.85 41.31 4,899,414 -0.95(-2.24%)
Sep 26, 2008 41.96 42.41 41.33 42.25 0 -0.11(-0.27%)
Sep 25, 2008 42.03 42.65 41.98 42.37 3,522,423 +0.52(+1.23%)
Sep 24, 2008 42.09 42.59 41.59 41.85 3,201,215 -0.39(-0.92%)
Sep 23, 2008 42.98 43.27 42.09 42.24 4,366,429 -0.75(-1.75%)
Sep 22, 2008 43.68 44.04 42.93 42.99 3,486,132 -0.95(-2.17%)
Sep 19, 2008 44.29 44.63 41.98 43.94 0 +0.36(+0.82%)
Sep 18, 2008 43.49 43.83 41.46 43.59 6,102,780 +0.68(+1.59%)
Sep 17, 2008 44.43 44.43 42.77 42.90 5,384,628 -2.04(-4.54%)
Sep 16, 2008 44.69 45.92 44.10 44.94 6,750,293 -1.16(-2.52%)
Sep 15, 2008 46.77 47.35 46.02 46.10 4,281,248 -1.23(-2.61%)
Sep 12, 2008 46.65 47.43 46.53 47.34 5,116,403 +0.54(+1.15%)
Sep 11, 2008 46.78 47.16 46.00 46.80 5,191,837 -0.14(-0.30%)
Sep 10, 2008 47.81 47.81 46.68 46.94 4,056,721 -0.54(-1.13%)
Sep 09, 2008 48.38 48.38 47.40 47.48 3,456,564 -0.60(-1.24%)
Sep 08, 2008 47.71 48.42 47.02 48.07 4,972,271 +1.09(+2.33%)
Sep 05, 2008 46.04 47.46 46.04 46.98 0 +0.72(+1.57%)
Sep 04, 2008 46.36 46.61 46.04 46.26 4,810,589 -0.34(-0.72%)
Sep 03, 2008 46.62 46.89 46.37 46.59 3,857,322 +0.14(+0.30%)
Sep 02, 2008 46.65 47.17 46.32 46.45 3,797,549 +0.28(+0.60%)
Aug 29, 2008 46.26 46.79 46.10 46.18 0 -0.32(-0.69%)
Aug 28, 2008 45.95 46.67 45.88 46.50 2,842,347 +0.74(+1.61%)
Aug 27, 2008 46.40 46.40 45.65 45.76 3,080,693 -0.71(-1.53%)
Aug 26, 2008 46.56 46.79 46.05 46.47 3,125,840 -0.20(-0.43%)
Aug 25, 2008 46.71 46.97 46.34 46.67 3,319,461 -0.27(-0.59%)
Aug 22, 2008 46.63 47.02 46.22 46.95 0 +0.41(+0.88%)
Aug 21, 2008 46.16 46.70 45.98 46.54 2,936,013 -0.01(-0.01%)
Aug 20, 2008 46.81 46.81 46.06 46.55 2,941,769 -0.19(-0.42%)
Aug 19, 2008 47.32 47.34 46.58 46.74 2,704,075 -0.65(-1.37%)
Aug 18, 2008 47.90 47.90 47.08 47.39 3,265,315 -0.32(-0.66%)
Aug 15, 2008 47.06 47.81 46.98 47.71 0 +0.72(+1.53%)
Aug 14, 2008 46.95 47.11 46.40 46.99 3,937,183 -0.16(-0.34%)
Aug 13, 2008 47.37 47.69 46.95 47.15 3,169,021 -0.23(-0.50%)
Aug 12, 2008 46.79 47.71 46.69 47.38 5,312,728 +0.46(+0.99%)
Aug 11, 2008 46.78 46.95 46.40 46.92 3,593,662 +0.17(+0.36%)
Aug 08, 2008 45.75 46.95 45.71 46.75 3,318,942 +0.87(+1.89%)
Aug 07, 2008 45.41 46.08 45.08 45.89 4,840,276 +0.21(+0.47%)
Aug 06, 2008 45.12 45.84 44.80 45.67 4,769,528 +0.52(+1.16%)
Aug 05, 2008 44.63 45.29 44.55 45.15 3,805,642 +0.60(+1.35%)
Aug 04, 2008 44.82 44.93 44.44 44.55 3,599,616 -0.22(-0.49%)
Aug 01, 2008 45.46 45.56 44.60 44.77 2,214,311 -0.43(-0.95%)
Jul 31, 2008 45.61 46.31 45.10 45.20 3,338,999 -0.58(-1.26%)
Jul 30, 2008 45.45 46.11 45.14 45.77 3,183,080 +0.48(+1.05%)
Jul 29, 2008 45.30 46.50 44.33 45.30 4,082,305 -0.76(-1.65%)
Jul 28, 2008 46.18 46.51 45.76 46.06 4,827,994 +0.03(+0.06%)
Jul 25, 2008 45.12 46.32 44.98 46.03 4,585,388 +1.21(+2.71%)
Jul 24, 2008 45.67 45.78 44.71 44.82 2,281,895 -0.87(-1.91%)
Jul 23, 2008 44.89 45.71 44.60 45.69 2,710,759 +0.95(+2.11%)
Jul 22, 2008 43.60 44.75 43.55 44.74 2,332,296 +1.04(+2.38%)
Jul 21, 2008 44.30 44.30 43.29 43.70 2,133,504 -0.33(-0.75%)
Jul 18, 2008 43.58 44.06 43.27 44.03 2,529,422 +0.54(+1.23%)
Jul 17, 2008 44.90 44.90 43.20 43.49 3,881,602 -1.26(-2.82%)
Jul 16, 2008 43.92 44.79 43.57 44.75 2,913,590 +0.80(+1.83%)
Jul 15, 2008 43.43 44.31 43.07 43.95 3,059,037 +0.25(+0.58%)
Jul 14, 2008 44.08 44.34 43.28 43.70 1,986,514 +0.05(+0.11%)
Jul 11, 2008 43.50 44.31 42.99 43.65 2,979,418 -0.42(-0.94%)
Jul 10, 2008 43.60 44.15 43.31 44.06 2,882,868 +0.29(+0.66%)
Jul 09, 2008 44.30 44.53 43.78 43.78 2,730,235 -0.60(-1.36%)
Jul 08, 2008 43.90 44.53 43.80 44.38 3,421,524 +0.38(+0.85%)
Jul 07, 2008 44.27 44.71 43.80 44.00 2,283,532 -0.28(-0.64%)
Jul 04, 2008 44.51 44.73 44.07 44.29 1,461,512 +0.00(+0.00%)
Jul 03, 2008 44.51 44.73 44.07 44.29 1,461,512 +0.06(+0.14%)
Jul 02, 2008 44.77 45.03 44.23 44.23 3,233,756 -0.52(-1.15%)
Jul 01, 2008 44.39 45.07 44.18 44.74 2,526,306 -0.13(-0.28%)
Jun 30, 2008 45.03 45.39 44.43 44.87 2,528,517 -0.16(-0.36%)
Jun 27, 2008 44.78 48.46 44.55 45.03 4,184,372 +0.41(+0.92%)
Jun 26, 2008 46.91 46.91 44.61 44.62 5,957,657 -2.58(-5.46%)
Jun 25, 2008 46.65 47.60 46.45 47.20 3,763,615 +0.75(+1.62%)
Jun 24, 2008 46.79 46.95 46.41 46.45 2,042,651 -0.47(-1.00%)
Jun 23, 2008 46.86 47.46 46.68 46.91 2,845,430 +0.16(+0.34%)
Jun 20, 2008 47.47 47.71 46.65 46.75 4,648,291 -1.10(-2.30%)
Jun 19, 2008 46.28 48.05 46.28 47.85 2,626,563 +0.90(+1.91%)
Jun 18, 2008 47.56 48.80 46.53 46.95 7,513,972 -0.72(-1.52%)
Jun 17, 2008 48.67 48.71 47.63 47.68 2,271,876 -0.88(-1.81%)
Jun 16, 2008 48.62 48.77 48.04 48.56 2,178,922 +0.07(+0.14%)
Jun 13, 2008 48.46 48.87 48.04 48.49 2,191,337 +0.52(+1.08%)
Jun 12, 2008 48.26 49.00 47.89 47.97 2,382,057 +0.05(+0.10%)
Jun 11, 2008 48.14 48.88 47.93 47.93 2,945,170 -0.21(-0.45%)
Jun 10, 2008 48.12 48.56 47.83 48.14 2,643,823 -0.14(-0.29%)
Jun 09, 2008 48.06 48.45 47.90 48.28 2,111,644 +0.19(+0.40%)
Jun 06, 2008 49.71 49.91 48.07 48.09 4,169,875 -1.93(-3.86%)
Jun 05, 2008 49.36 50.08 48.96 50.02 3,060,592 +0.74(+1.50%)
Jun 04, 2008 49.54 49.54 48.97 49.28 3,542,221 -0.25(-0.51%)
Jun 03, 2008 50.04 50.29 49.22 49.54 2,559,147 -0.36(-0.71%)
Jun 02, 2008 50.52 50.59 49.56 49.89 2,225,259 -0.72(-1.42%)
May 30, 2008 50.37 50.82 49.96 50.61 2,333,201 +0.41(+0.81%)
May 29, 2008 49.93 50.35 49.28 50.20 1,808,793 +0.07(+0.15%)
May 28, 2008 50.36 50.36 49.66 50.13 2,796,458 -0.19(-0.39%)
May 27, 2008 49.52 50.44 49.48 50.32 2,593,815 +0.74(+1.49%)
May 26, 2008 49.95 50.16 49.58 49.58 0 +0.00(+0.00%)
May 23, 2008 49.95 50.16 49.58 49.58 1,762,524 -0.60(-1.20%)
May 22, 2008 49.96 50.44 49.87 50.19 2,090,722 +0.23(+0.46%)
May 21, 2008 50.88 51.19 49.89 49.96 3,072,326 -0.89(-1.75%)
May 20, 2008 51.50 51.51 50.80 50.85 2,470,451 -0.80(-1.55%)
May 19, 2008 50.64 51.94 50.53 51.65 3,568,861 +0.95(+1.88%)
May 16, 2008 50.29 50.75 49.98 50.70 2,997,592 +0.31(+0.61%)
May 15, 2008 50.31 50.71 49.97 50.39 2,501,848 +0.02(+0.04%)
May 14, 2008 50.86 51.15 50.36 50.37 2,782,808 -0.17(-0.35%)
May 13, 2008 50.23 50.82 49.98 50.54 2,566,847 +0.30(+0.59%)
May 12, 2008 50.11 50.30 49.60 50.25 1,818,482 +0.36(+0.73%)
May 09, 2008 48.83 50.31 48.83 49.89 1,431,058 -0.19(-0.39%)
May 08, 2008 49.91 50.23 49.39 50.08 2,503,899 +0.27(+0.54%)
May 07, 2008 50.22 50.29 49.81 49.81 4,685,061 -0.29(-0.58%)
May 06, 2008 49.50 50.25 49.38 50.10 2,393,393 +0.17(+0.35%)
May 05, 2008 49.26 50.31 49.62 49.93 2,070,782 -0.38(-0.75%)
May 02, 2008 50.19 50.69 49.97 50.30 2,213,689 +0.15(+0.31%)
May 01, 2008 49.19 50.21 49.16 50.15 3,312,868 +0.80(+1.63%)
Apr 30, 2008 49.63 50.27 49.34 49.34 3,487,817 -0.41(-0.82%)
Apr 29, 2008 49.22 49.94 49.17 49.75 3,660,210 +0.60(+1.23%)
Apr 28, 2008 49.38 49.77 48.92 49.15 4,182,741 -0.48(-0.96%)
Apr 25, 2008 50.03 50.94 48.64 49.62 4,573,712 +0.97(+1.98%)
Apr 24, 2008 46.50 48.99 46.47 48.66 5,285,817 +1.94(+4.15%)
Apr 23, 2008 47.06 47.21 45.90 46.72 4,027,209 +0.07(+0.14%)
Apr 22, 2008 47.26 47.56 46.63 46.65 3,269,144 -1.02(-2.14%)
Apr 21, 2008 47.85 48.10 47.63 47.67 1,943,097 -0.19(-0.39%)
Apr 18, 2008 48.37 48.37 47.62 47.86 2,909,202 +0.19(+0.41%)
Apr 17, 2008 47.65 48.00 47.56 47.67 3,855,685 -0.02(-0.04%)
Apr 16, 2008 48.31 48.81 46.60 47.69 7,687,254 -0.32(-0.66%)
Apr 15, 2008 51.27 51.27 47.85 48.00 7,039,967 -3.53(-6.86%)
Apr 14, 2008 51.28 51.70 51.25 51.54 1,089,397 +0.25(+0.48%)
Apr 11, 2008 52.09 52.25 51.22 51.29 2,159,281 -1.07(-2.04%)
Apr 10, 2008 52.19 52.51 52.03 52.35 1,699,165 +0.07(+0.13%)
Apr 09, 2008 52.49 52.59 52.03 52.29 1,846,693 -0.07(-0.14%)
Apr 08, 2008 52.07 52.49 52.05 52.36 1,466,087 -0.25(-0.48%)
Apr 07, 2008 53.02 53.05 52.19 52.62 2,340,492 +0.08(+0.15%)
Apr 04, 2008 53.21 53.32 52.43 52.53 2,090,845 -0.53(-1.00%)
Apr 03, 2008 52.93 53.15 52.51 53.06 2,404,410 +0.12(+0.23%)
Apr 02, 2008 52.73 53.33 52.32 52.94 2,375,440 +0.46(+0.88%)
Apr 01, 2008 52.25 52.73 51.66 52.48 2,838,814 +0.30(+0.57%)
Mar 31, 2008 52.29 52.66 51.65 52.19 3,170,015 -0.08(-0.15%)
Mar 28, 2008 52.55 52.82 52.15 52.27 1,676,633 +0.07(+0.14%)
Mar 27, 2008 52.80 52.98 52.16 52.19 2,170,038 -0.36(-0.69%)
Mar 26, 2008 52.53 52.83 52.34 52.55 1,996,890 -0.35(-0.66%)
Mar 25, 2008 52.53 53.10 52.18 52.90 2,495,457 +0.34(+0.65%)
Mar 24, 2008 52.72 52.94 52.32 52.56 2,329,532 -0.04(-0.08%)
Mar 21, 2008 53.02 53.10 52.31 52.60 3,530,700 +0.00(+0.00%)
Mar 20, 2008 53.02 53.10 52.31 52.60 3,530,700 +0.13(+0.24%)
Mar 19, 2008 53.67 54.08 52.47 52.47 3,249,758 -1.04(-1.94%)
Mar 18, 2008 54.08 54.08 52.79 53.51 3,390,774 +0.33(+0.62%)
Mar 17, 2008 50.98 53.65 50.98 53.19 4,719,092 +1.17(+2.26%)
Mar 14, 2008 53.13 53.31 51.56 52.01 4,474,828 -0.84(-1.59%)
Mar 13, 2008 52.81 53.12 52.33 52.85 3,157,801 -0.37(-0.69%)
Mar 12, 2008 53.45 53.84 53.13 53.22 2,352,366 -0.22(-0.41%)
Mar 11, 2008 53.65 53.65 52.51 53.44 2,474,148 +0.87(+1.65%)
Mar 10, 2008 53.15 53.35 52.53 52.58 2,655,044 -0.42(-0.78%)
Mar 07, 2008 53.08 53.83 52.76 52.99 2,562,310 -0.41(-0.77%)
Mar 06, 2008 53.63 53.82 53.10 53.40 2,825,482 -0.48(-0.88%)
Mar 05, 2008 53.65 54.05 53.30 53.88 3,268,330 +0.05(+0.10%)
Mar 04, 2008 54.98 54.98 53.26 53.82 5,721,380 -1.56(-2.81%)
Mar 03, 2008 55.30 55.94 54.43 55.38 7,171,398 +2.66(+5.04%)
Feb 29, 2008 53.16 53.45 52.61 52.72 3,017,716 -0.91(-1.70%)
Feb 28, 2008 54.93 54.93 53.23 53.63 2,934,066 -0.57(-1.05%)
Feb 27, 2008 53.12 55.25 53.12 54.20 5,552,413 +0.87(+1.63%)
Feb 26, 2008 53.33 53.46 52.84 53.33 2,450,961 -0.35(-0.65%)
Feb 25, 2008 52.97 53.68 52.95 53.68 3,084,518 +0.64(+1.20%)
Feb 22, 2008 53.32 53.55 52.28 53.04 2,898,249 -0.21(-0.39%)
Feb 21, 2008 54.50 54.50 53.17 53.25 2,855,114 -1.07(-1.98%)
Feb 20, 2008 54.02 54.33 53.39 54.33 3,114,225 +0.27(+0.50%)
Feb 19, 2008 54.11 54.54 53.82 54.06 2,210,461 +0.46(+0.85%)
Feb 18, 2008 53.39 53.87 52.98 53.60 0 +0.00(+0.00%)
Feb 15, 2008 53.39 53.87 52.98 53.60 2,386,643 +0.11(+0.20%)
Feb 14, 2008 53.88 54.11 53.33 53.49 2,295,647 -0.26(-0.49%)
Feb 13, 2008 53.58 53.86 53.40 53.76 2,688,901 +0.48(+0.89%)
Feb 12, 2008 53.55 53.76 52.99 53.28 2,881,675 -0.05(-0.09%)
Feb 11, 2008 52.91 53.64 52.91 53.33 3,188,486 +0.30(+0.56%)
Feb 08, 2008 52.88 53.35 52.64 53.03 3,427,887 -0.03(-0.05%)
Feb 07, 2008 51.90 53.06 51.75 53.06 3,557,386 +0.78(+1.50%)
Feb 06, 2008 53.27 53.27 52.17 52.27 3,744,633 -0.59(-1.12%)
Feb 05, 2008 53.44 53.73 52.86 52.86 2,623,447 -1.42(-2.62%)
Feb 04, 2008 53.72 54.53 53.68 54.29 2,099,185 +0.31(+0.57%)
Feb 01, 2008 52.66 54.08 52.66 53.98 3,525,202 +0.75(+1.41%)
Jan 31, 2008 53.32 54.52 52.40 53.23 4,985,197 -1.01(-1.86%)
Jan 30, 2008 53.09 55.12 52.81 54.23 3,848,116 +1.12(+2.11%)
Jan 29, 2008 52.80 53.74 52.72 53.11 3,917,566 +0.66(+1.25%)
Jan 28, 2008 52.33 52.82 52.03 52.45 2,678,225 +0.09(+0.18%)
Jan 25, 2008 52.33 53.28 51.73 52.36 3,756,419 +0.42(+0.81%)
Jan 24, 2008 51.96 52.76 51.19 51.94 4,268,464 -0.59(-1.12%)
Jan 23, 2008 50.98 52.80 50.98 52.53 5,038,998 +0.08(+0.15%)
Jan 22, 2008 50.66 53.13 50.66 52.45 3,893,689 -0.24(-0.46%)
Jan 21, 2008 52.68 53.63 52.49 52.69 0 +0.00(+0.00%)
Jan 18, 2008 52.68 53.63 52.49 52.69 3,812,232 +0.01(+0.01%)
Jan 17, 2008 53.53 53.72 52.49 52.68 5,262,371 -0.96(-1.79%)
Jan 16, 2008 54.39 54.82 53.42 53.64 4,381,421 -0.75(-1.38%)
Jan 15, 2008 53.39 55.18 53.38 54.39 4,196,102 +1.06(+1.99%)
Jan 14, 2008 54.01 54.02 53.24 53.33 2,491,724 -0.23(-0.44%)
Jan 11, 2008 52.89 54.53 52.67 53.57 3,267,399 +0.30(+0.55%)
Jan 10, 2008 53.19 53.86 53.00 53.27 2,659,127 -0.31(-0.58%)
Jan 09, 2008 51.42 53.60 51.07 53.58 3,690,880 +2.33(+4.55%)
Jan 08, 2008 52.73 52.73 51.17 51.25 2,978,051 -1.13(-2.15%)
Jan 07, 2008 53.06 53.20 51.82 52.37 2,780,435 -0.51(-0.96%)
Jan 04, 2008 53.00 53.45 52.76 52.88 2,636,419 -0.29(-0.54%)
Jan 03, 2008 52.99 53.26 52.79 53.17 2,795,350 +0.46(+0.87%)
Jan 02, 2008 52.81 53.02 52.31 52.72 1,984,832 -0.03(-0.05%)
Jan 01, 2008 52.92 53.39 52.74 52.74 0 +0.00(+0.00%)
Dec 31, 2007 52.92 53.39 52.74 52.74 1,071,161 -0.46(-0.87%)
Dec 28, 2007 53.52 53.95 53.11 53.21 1,177,584 -0.25(-0.48%)
Dec 27, 2007 54.04 54.19 53.28 53.46 1,481,637 -0.66(-1.23%)
Dec 26, 2007 54.38 54.58 53.65 54.12 1,008,204 -0.53(-0.97%)
Dec 24, 2007 54.40 54.96 54.19 54.65 511,118 +0.61(+1.13%)
Dec 21, 2007 54.25 54.74 53.59 54.04 2,924,914 +0.48(+0.90%)
Dec 20, 2007 53.07 53.76 53.06 53.56 2,699,195 +0.85(+1.60%)
Dec 19, 2007 53.37 53.37 52.33 52.72 4,053,845 -0.44(-0.82%)
Dec 18, 2007 53.86 53.90 52.92 53.15 2,913,928 -0.42(-0.79%)
Dec 17, 2007 53.53 53.86 53.08 53.57 3,541,638 -0.08(-0.15%)
Dec 14, 2007 53.85 54.31 53.49 53.65 2,115,594 -0.46(-0.84%)
Dec 13, 2007 54.16 54.58 53.76 54.11 2,177,471 -0.07(-0.14%)
Dec 12, 2007 53.90 54.74 53.64 54.18 4,338,956 +0.84(+1.57%)
Dec 11, 2007 55.20 55.43 52.95 53.35 2,950,633 -1.88(-3.41%)
Dec 10, 2007 56.00 56.00 54.76 55.23 2,355,842 -0.50(-0.89%)
Dec 07, 2007 55.42 55.93 54.95 55.73 2,190,501 +0.30(+0.54%)
Dec 06, 2007 54.88 55.77 54.30 55.43 2,519,531 +1.13(+2.09%)
Dec 05, 2007 54.49 55.24 54.03 54.29 3,657,989 -0.11(-0.20%)
Dec 04, 2007 54.14 54.73 53.82 54.40 3,414,568 +0.03(+0.05%)
Dec 03, 2007 52.34 54.47 52.34 54.37 4,596,812 +1.53(+2.89%)
Nov 30, 2007 52.22 52.92 51.82 52.84 4,034,417 +1.14(+2.21%)
Nov 29, 2007 52.38 53.06 51.54 51.70 4,499,454 -0.95(-1.81%)
Nov 28, 2007 52.92 53.04 52.35 52.66 3,907,979 +0.11(+0.20%)
Nov 27, 2007 53.06 53.08 52.09 52.55 3,752,875 -0.13(-0.24%)
Nov 26, 2007 53.59 54.33 52.55 52.68 4,220,900 -1.03(-1.91%)
Nov 23, 2007 52.70 53.74 52.52 53.70 1,168,649 +1.24(+2.36%)
Nov 21, 2007 52.31 53.15 52.23 52.46 3,890,360 -0.40(-0.75%)
Nov 20, 2007 53.13 53.59 52.18 52.86 5,075,249 -0.27(-0.52%)
Nov 19, 2007 53.58 54.25 53.08 53.13 4,409,673 -0.82(-1.53%)
Nov 16, 2007 55.15 55.27 53.49 53.96 4,575,917 -0.88(-1.60%)
Nov 15, 2007 55.61 55.68 54.79 54.84 2,306,737 -0.97(-1.74%)
Nov 14, 2007 56.60 56.85 55.56 55.81 2,514,886 -0.37(-0.66%)
Nov 13, 2007 54.83 56.21 54.83 56.18 3,792,309 +1.35(+2.46%)
Nov 12, 2007 55.10 55.92 54.78 54.83 2,401,383 -0.48(-0.87%)
Nov 09, 2007 55.75 56.30 55.07 55.31 2,344,315 -0.96(-1.70%)
Nov 08, 2007 56.61 57.12 55.91 56.27 4,141,312 -0.07(-0.12%)
Nov 07, 2007 57.15 57.15 56.20 56.34 4,836,125 -0.32(-0.57%)
Nov 06, 2007 55.43 56.67 55.13 56.66 2,776,858 +1.27(+2.30%)
Nov 05, 2007 55.52 55.67 54.90 55.39 1,968,625 +0.44(+0.79%)
Nov 02, 2007 55.02 55.29 54.20 54.95 3,276,644 -0.07(-0.12%)
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.