Northrop Grumman (NY: NOC )

480.12 +2.76 (+0.58%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 44.57 44.90 44.40 44.82 1,557,828 +0.24(+0.53%)
Dec 30, 2010 44.81 44.94 44.56 44.58 1,631,811 -0.30(-0.68%)
Dec 29, 2010 44.97 45.09 44.74 44.89 1,787,039 +0.05(+0.11%)
Dec 28, 2010 44.78 45.04 44.63 44.84 1,437,012 +0.12(+0.26%)
Dec 27, 2010 44.77 44.81 44.61 44.72 1,324,657 -0.17(-0.37%)
Dec 23, 2010 45.03 45.26 44.78 44.89 2,116,905 -0.17(-0.38%)
Dec 22, 2010 44.71 45.08 44.56 45.06 2,438,533 +0.44(+0.98%)
Dec 21, 2010 44.52 44.86 44.40 44.62 2,740,955 +0.29(+0.66%)
Dec 20, 2010 44.53 44.58 44.15 44.33 1,742,775 -0.03(-0.06%)
Dec 17, 2010 44.64 44.71 44.30 44.36 3,017,958 -0.31(-0.70%)
Dec 16, 2010 44.17 44.67 44.02 44.67 1,492,106 +0.57(+1.29%)
Dec 15, 2010 44.61 44.67 44.01 44.11 2,862,615 -0.66(-1.48%)
Dec 14, 2010 44.43 44.88 44.33 44.77 1,824,645 +0.49(+1.11%)
Dec 13, 2010 44.49 44.53 44.08 44.28 2,717,189 -0.11(-0.25%)
Dec 10, 2010 44.24 44.51 44.13 44.39 2,213,045 +0.38(+0.86%)
Dec 09, 2010 44.71 44.71 43.88 44.01 3,191,008 -0.52(-1.17%)
Dec 08, 2010 44.55 44.63 44.35 44.53 2,422,090 -0.01(-0.03%)
Dec 07, 2010 44.37 44.57 44.23 44.54 2,548,522 +0.46(+1.04%)
Dec 06, 2010 43.74 44.26 43.59 44.08 2,348,248 +0.35(+0.81%)
Dec 03, 2010 44.22 44.31 43.52 43.73 4,138,069 -0.57(-1.28%)
Dec 02, 2010 43.91 44.41 43.82 44.30 2,505,111 +0.47(+1.07%)
Dec 01, 2010 43.38 43.93 43.26 43.83 3,176,573 +1.16(+2.71%)
Nov 30, 2010 42.04 42.87 41.97 42.67 4,236,038 +0.32(+0.75%)
Nov 29, 2010 42.31 42.56 41.74 42.36 2,635,361 -0.37(-0.87%)
Nov 26, 2010 42.74 43.11 42.65 42.73 891,011 -0.30(-0.71%)
Nov 24, 2010 42.50 43.03 43.03 43.03 2,076,338 +0.95(+2.27%)
Nov 23, 2010 42.17 42.36 41.64 42.08 2,969,141 -0.68(-1.59%)
Nov 22, 2010 43.16 43.36 42.27 42.76 2,604,262 -0.67(-1.55%)
Nov 19, 2010 43.36 43.51 42.90 43.43 1,509,765 +0.13(+0.30%)
Nov 18, 2010 42.98 43.52 42.98 43.30 1,764,960 +0.70(+1.64%)
Nov 17, 2010 42.75 42.79 42.29 42.60 1,675,553 +0.10(+0.24%)
Nov 16, 2010 43.05 43.13 42.24 42.50 2,230,445 -0.76(-1.76%)
Nov 15, 2010 43.25 43.64 42.96 43.26 1,560,773 +0.08(+0.17%)
Nov 12, 2010 43.59 43.66 43.01 43.18 1,780,801 -0.80(-1.83%)
Nov 11, 2010 44.42 44.45 43.79 43.99 2,137,338 -0.79(-1.76%)
Nov 10, 2010 44.67 44.92 44.39 44.78 1,859,944 -0.04(-0.09%)
Nov 09, 2010 45.06 45.09 44.41 44.82 1,826,532 +0.35(+0.79%)
Nov 08, 2010 44.49 45.03 43.84 44.47 1,622,234 -0.39(-0.87%)
Nov 05, 2010 44.78 45.03 44.70 44.86 1,373,738 +0.05(+0.11%)
Nov 04, 2010 44.44 44.94 44.18 44.81 2,913,067 +0.68(+1.54%)
Nov 03, 2010 44.24 44.45 43.58 44.13 2,103,496 -0.21(-0.48%)
Nov 02, 2010 43.95 44.40 43.95 44.34 2,268,796 +0.74(+1.70%)
Nov 01, 2010 43.50 44.27 43.29 43.60 2,285,187 +0.20(+0.46%)
Oct 29, 2010 42.81 43.41 42.71 43.40 2,597,151 +0.67(+1.57%)
Oct 28, 2010 42.60 42.98 42.14 42.73 3,211,859 +0.59(+1.40%)
Oct 27, 2010 42.16 42.28 41.70 42.14 3,599,059 +0.32(+0.77%)
Oct 25, 2010 42.66 42.72 41.78 41.82 3,651,412 -0.68(-1.60%)
Oct 22, 2010 42.39 42.61 42.17 42.50 1,687,280 +0.12(+0.29%)
Oct 21, 2010 42.14 42.77 42.09 42.37 2,242,866 +0.39(+0.93%)
Oct 20, 2010 41.63 42.15 41.63 41.98 2,611,500 +0.49(+1.19%)
Oct 19, 2010 41.74 42.18 41.27 41.49 3,752,575 -0.82(-1.93%)
Oct 18, 2010 42.60 42.60 41.83 42.30 3,084,807 -0.17(-0.40%)
Oct 15, 2010 42.96 43.14 42.33 42.48 2,686,200 +0.03(+0.06%)
Oct 14, 2010 42.70 42.96 42.21 42.45 2,381,945 -0.25(-0.58%)
Oct 13, 2010 42.67 42.94 42.41 42.70 2,482,467 +0.30(+0.70%)
Oct 12, 2010 42.55 42.65 41.86 42.40 2,470,821 -0.17(-0.40%)
Oct 11, 2010 42.74 42.84 42.51 42.57 1,676,319 -0.19(-0.45%)
Oct 08, 2010 42.77 43.15 42.59 42.77 2,262,714 +0.10(+0.24%)
Oct 07, 2010 42.98 43.03 42.37 42.66 3,548,137 +0.04(+0.10%)
Oct 06, 2010 42.66 43.03 42.48 42.62 3,652,037 +0.02(+0.05%)
Oct 05, 2010 41.71 42.78 41.71 42.60 3,716,567 +1.33(+3.23%)
Oct 04, 2010 41.29 41.67 41.08 41.27 3,134,008 -0.15(-0.36%)
Oct 01, 2010 41.42 42.22 41.33 41.42 4,112,407 -0.20(-0.49%)
Sep 30, 2010 41.63 42.39 41.23 41.62 11,215 +0.29(+0.71%)
Sep 29, 2010 41.31 41.65 41.11 41.33 3,748,259 -0.22(-0.53%)
Sep 28, 2010 41.43 41.63 40.90 41.55 3,323,577 +0.17(+0.41%)
Sep 27, 2010 41.39 41.61 41.33 41.38 4,041,159 -0.04(-0.10%)
Sep 24, 2010 41.05 41.61 40.92 41.42 3,235,078 +0.88(+2.17%)
Sep 23, 2010 40.54 41.06 40.23 40.54 2,691,024 -0.01(-0.03%)
Sep 22, 2010 40.92 41.30 40.55 40.55 2,123,411 -0.35(-0.86%)
Sep 21, 2010 40.92 41.24 40.77 40.90 2,501,703 -0.12(-0.28%)
Sep 20, 2010 40.55 41.15 40.32 41.02 2,827,545 +0.58(+1.43%)
Sep 17, 2010 40.44 40.69 39.82 40.44 3,974,943 +0.63(+1.59%)
Sep 15, 2010 39.95 40.22 39.68 39.81 2,950,861 -0.24(-0.60%)
Sep 14, 2010 40.38 40.38 39.96 40.05 2,187,682 -0.32(-0.80%)
Sep 13, 2010 40.92 41.17 40.29 40.38 3,137,014 +0.05(+0.14%)
Sep 10, 2010 39.30 40.43 39.29 40.32 3,627,606 +1.13(+2.87%)
Sep 09, 2010 39.59 39.59 38.97 39.19 2,611,022 +0.16(+0.42%)
Sep 08, 2010 38.73 39.15 38.73 39.03 2,616,010 +0.21(+0.55%)
Sep 07, 2010 39.30 39.41 38.80 38.82 467 -0.88(-2.21%)
Sep 03, 2010 39.94 40.15 39.35 39.70 2,970,038 +0.10(+0.26%)
Sep 02, 2010 39.59 39.60 38.89 39.59 3,398,402 +0.76(+1.94%)
Sep 01, 2010 37.69 38.94 37.43 38.84 3,727,458 +1.68(+4.51%)
Aug 31, 2010 37.14 37.41 36.74 37.16 67,187 -0.19(-0.50%)
Aug 30, 2010 38.03 38.17 37.32 37.35 3,274,418 -0.74(-1.95%)
Aug 27, 2010 38.09 38.14 37.15 38.09 2,549,000 +0.03(+0.07%)
Aug 26, 2010 38.06 38.21 37.41 38.06 582 +0.41(+1.09%)
Aug 25, 2010 37.46 37.82 36.87 37.65 3,797,198 -0.02(-0.05%)
Aug 24, 2010 37.99 38.08 37.40 37.67 589 -0.78(-2.02%)
Aug 23, 2010 39.27 39.43 38.36 38.45 2,833,353 -0.61(-1.55%)
Aug 20, 2010 38.92 39.13 38.44 39.05 2,927,679 +0.21(+0.54%)
Aug 19, 2010 39.45 39.65 38.68 38.84 589 -0.80(-2.01%)
Aug 18, 2010 38.97 39.71 38.97 39.64 3,785,134 +0.48(+1.23%)
Aug 17, 2010 38.64 39.62 38.38 39.15 2,786,339 +0.88(+2.29%)
Aug 16, 2010 38.28 38.47 37.86 38.28 2,835,657 -0.23(-0.60%)
Aug 13, 2010 38.51 38.69 38.30 38.51 3,200,182 +0.03(+0.07%)
Aug 12, 2010 38.20 38.79 38.20 38.48 2,955,142 -0.27(-0.70%)
Aug 11, 2010 39.20 39.54 38.55 38.75 471 -1.51(-3.75%)
Aug 10, 2010 40.34 40.62 39.76 40.26 3,201,005 -0.65(-1.58%)
Aug 09, 2010 41.00 41.01 40.55 40.91 2,969,421 +0.06(+0.15%)
Aug 06, 2010 40.85 40.94 40.14 40.85 3,494,177 +0.34(+0.84%)
Aug 05, 2010 40.29 40.62 40.18 40.51 2,945,032 -0.01(-0.02%)
Aug 04, 2010 40.09 40.53 40.04 40.52 2,328,206 +0.41(+1.02%)
Aug 03, 2010 40.12 40.43 39.88 40.11 1,960,455 -0.20(-0.49%)
Aug 02, 2010 40.49 40.49 39.65 40.30 2,428,307 +0.39(+0.97%)
Jul 30, 2010 39.89 40.07 38.94 39.92 3,405,053 +0.14(+0.34%)
Jul 29, 2010 40.50 40.84 39.35 39.78 3,617,463 +0.03(+0.09%)
Jul 28, 2010 39.75 40.01 39.35 39.75 352 +0.17(+0.43%)
Jul 27, 2010 39.58 40.43 39.49 39.58 471 -0.61(-1.52%)
Jul 26, 2010 39.77 40.20 39.48 40.19 2,751,286 +0.59(+1.50%)
Jul 23, 2010 39.38 39.81 39.32 39.60 4,002,674 +0.18(+0.47%)
Jul 22, 2010 38.58 39.47 38.49 39.41 4,427,635 +1.27(+3.34%)
Jul 21, 2010 38.83 39.00 37.83 38.14 2,307,160 -0.20(-0.51%)
Jul 20, 2010 38.34 38.36 37.09 38.34 2,702,354 +0.56(+1.50%)
Jul 19, 2010 37.26 37.92 37.44 37.77 3,169,921 +0.51(+1.37%)
Jul 16, 2010 37.26 38.49 37.13 37.26 3,010,639 -1.26(-3.27%)
Jul 15, 2010 39.29 39.29 38.22 38.52 3,120,179 -0.27(-0.70%)
Jul 14, 2010 38.02 39.14 38.02 38.79 734 +1.18(+3.13%)
Jul 13, 2010 37.49 37.84 37.30 37.62 2,497 +0.48(+1.30%)
Jul 12, 2010 37.05 37.30 36.86 37.13 3,253,823 -0.61(-1.62%)
Jul 09, 2010 37.75 38.10 37.31 37.75 2,393,597 -0.49(-1.28%)
Jul 08, 2010 38.35 38.36 37.77 38.24 2,932,081 +0.39(+1.04%)
Jul 07, 2010 37.04 37.86 36.94 37.84 4,115,922 +1.00(+2.72%)
Jul 06, 2010 37.20 37.26 36.47 36.84 1,001 +0.01(+0.04%)
Jul 02, 2010 36.83 37.23 36.61 36.83 3,415,927 -0.03(-0.09%)
Jul 01, 2010 36.86 37.10 36.42 36.86 5,087,018 -0.20(-0.53%)
Jun 30, 2010 37.73 37.97 37.01 37.06 33,529 -0.67(-1.79%)
Jun 29, 2010 39.21 39.38 37.58 37.73 5,248,905 -2.16(-5.41%)
Jun 25, 2010 39.89 40.20 39.52 39.89 3,695,422 -0.19(-0.48%)
Jun 24, 2010 40.66 40.88 39.96 40.08 3,003,623 -0.71(-1.75%)
Jun 23, 2010 40.92 41.20 40.47 40.80 2,354,195 -0.22(-0.53%)
Jun 22, 2010 41.58 41.98 40.92 41.01 2,735,431 -0.67(-1.62%)
Jun 21, 2010 42.85 42.93 41.52 41.69 2,913,982 -0.57(-1.35%)
Jun 18, 2010 42.26 42.31 41.82 42.26 2,966,317 +0.39(+0.94%)
Jun 17, 2010 41.88 42.12 41.39 41.86 2,582,837 +0.29(+0.69%)
Jun 16, 2010 41.12 41.71 41.07 41.58 3,255,627 +0.39(+0.96%)
Jun 15, 2010 40.79 41.26 40.67 41.18 293 +0.52(+1.27%)
Jun 14, 2010 40.96 41.33 40.58 40.67 2,771,305 +0.03(+0.08%)
Jun 11, 2010 39.77 40.67 39.56 40.63 2,381,376 +0.44(+1.08%)
Jun 10, 2010 39.76 40.28 39.64 40.20 2,264,389 +1.01(+2.59%)
Jun 09, 2010 39.23 39.95 39.02 39.18 2,759,223 +0.12(+0.31%)
Jun 08, 2010 38.62 39.11 38.34 39.06 3,044,338 +0.20(+0.51%)
Jun 07, 2010 39.73 39.73 38.84 38.86 3,384,022 -0.78(-1.97%)
Jun 04, 2010 39.64 40.78 39.51 39.64 2,783,615 -1.83(-4.41%)
Jun 03, 2010 41.56 42.18 41.30 41.48 2,724,000 +0.07(+0.18%)
Jun 02, 2010 40.77 41.43 40.61 41.40 16,673 +0.87(+2.15%)
Jun 01, 2010 40.96 41.60 40.50 40.53 2,983,580 -0.65(-1.57%)
May 28, 2010 41.18 41.78 41.03 41.18 3,090,249 -0.37(-0.88%)
May 27, 2010 41.56 41.56 40.99 41.54 3,292,369 +0.90(+2.21%)
May 26, 2010 41.41 41.66 40.58 40.65 148 -0.42(-1.02%)
May 25, 2010 39.77 41.19 39.65 41.06 5,991,313 +0.37(+0.91%)
May 24, 2010 41.07 41.52 40.65 40.69 3,139,727 -0.59(-1.44%)
May 21, 2010 39.87 41.32 39.55 41.29 4,491,727 +0.75(+1.85%)
May 20, 2010 40.54 41.31 40.30 40.54 297 -1.52(-3.61%)
May 19, 2010 42.21 42.53 41.46 42.06 2,914,499 -0.39(-0.92%)
May 18, 2010 43.34 43.62 42.44 42.45 148 -0.55(-1.29%)
May 17, 2010 42.69 43.29 42.13 43.00 2,206,177 +0.26(+0.60%)
May 14, 2010 42.75 43.76 42.41 42.75 2,151,723 -1.14(-2.60%)
May 13, 2010 44.23 44.54 43.76 43.89 1,343,422 -0.52(-1.17%)
May 12, 2010 43.83 44.50 43.79 44.41 1,612,726 +0.58(+1.33%)
May 11, 2010 44.01 44.37 43.70 43.83 2,795,502 +0.01(+0.02%)
May 10, 2010 43.18 43.84 43.17 43.82 4,208,983 +1.38(+3.24%)
May 07, 2010 43.45 43.68 42.10 42.44 4,141,223 +0.57(+1.37%)
May 06, 2010 44.98 45.06 40.75 41.87 3,779,400 -3.21(-7.13%)
May 05, 2010 45.10 45.30 44.83 45.08 2,320,566 +0.06(+0.14%)
May 04, 2010 46.25 46.25 44.72 45.02 3,181,421 -1.74(-3.73%)
May 03, 2010 46.08 46.86 46.00 46.76 2,021,692 +0.95(+2.08%)
Apr 30, 2010 46.81 47.09 45.77 45.81 2,997,476 -1.05(-2.23%)
Apr 29, 2010 46.59 47.11 46.20 46.86 2,653,272 +0.48(+1.03%)
Apr 28, 2010 46.92 47.14 45.76 46.38 4,934,906 +1.01(+2.22%)
Apr 27, 2010 46.45 46.45 45.32 45.37 2,955,731 -1.18(-2.54%)
Apr 26, 2010 46.63 47.03 46.50 46.55 2,379,860 -0.04(-0.09%)
Apr 23, 2010 46.63 46.63 46.03 46.60 1,692,295 +0.00(+0.00%)
Apr 22, 2010 45.90 46.65 45.79 46.60 2,735,286 +0.42(+0.91%)
Apr 21, 2010 46.18 46.19 45.21 46.18 19,447 +0.63(+1.39%)
Apr 20, 2010 44.99 45.66 44.89 45.54 2,399,151 +0.68(+1.52%)
Apr 19, 2010 44.36 44.91 44.31 44.86 1,996,267 +0.30(+0.68%)
Apr 16, 2010 45.11 45.14 44.19 44.56 2,568,516 -0.57(-1.27%)
Apr 15, 2010 45.01 45.25 44.81 45.13 1,955,943 -0.02(-0.04%)
Apr 14, 2010 45.14 45.16 44.47 45.15 2,039,732 +0.14(+0.32%)
Apr 13, 2010 44.61 45.11 44.31 45.01 2,631,415 +0.28(+0.63%)
Apr 12, 2010 44.68 45.00 44.64 44.72 2,056,337 +0.05(+0.11%)
Apr 09, 2010 43.95 44.70 43.95 44.68 2,685,477 +0.71(+1.61%)
Apr 08, 2010 44.02 44.08 43.66 43.97 2,454,699 -0.08(-0.18%)
Apr 07, 2010 44.20 44.51 44.00 44.05 2,971,999 -0.34(-0.78%)
Apr 06, 2010 44.71 44.71 44.27 44.39 2,122,398 -0.44(-0.98%)
Apr 05, 2010 44.88 45.04 44.70 44.83 2,044,686 +0.09(+0.20%)
Apr 01, 2010 44.61 44.74 44.74 44.74 2,592,109 +0.46(+1.04%)
Mar 31, 2010 44.16 44.50 44.03 44.29 2,915,924 -0.10(-0.23%)
Mar 30, 2010 44.54 44.54 44.14 44.39 2,112,306 -0.04(-0.09%)
Mar 29, 2010 44.39 44.61 44.25 44.43 2,989,716 +0.17(+0.38%)
Mar 26, 2010 43.91 44.36 43.91 44.26 2,604,149 +0.37(+0.85%)
Mar 25, 2010 44.18 44.31 43.86 43.89 2,322,843 +0.03(+0.06%)
Mar 24, 2010 44.00 44.14 43.72 43.86 2,503,607 -0.17(-0.38%)
Mar 23, 2010 43.93 44.12 43.79 44.03 3,173,614 +0.12(+0.28%)
Mar 22, 2010 44.08 44.15 43.77 43.91 3,184,602 -0.36(-0.81%)
Mar 19, 2010 44.03 44.31 43.84 44.27 6,428,975 +0.33(+0.75%)
Mar 18, 2010 43.92 43.97 43.72 43.93 2,217,058 +0.10(+0.23%)
Mar 17, 2010 43.82 44.13 43.60 43.83 2,201,574 +0.18(+0.42%)
Mar 16, 2010 43.52 43.83 43.42 43.65 2,305,723 +0.22(+0.50%)
Mar 15, 2010 43.21 43.48 43.09 43.43 2,575,263 +0.21(+0.48%)
Mar 12, 2010 43.72 43.88 43.12 43.23 2,771,844 -0.51(-1.16%)
Mar 11, 2010 43.60 43.77 43.14 43.73 1,928,362 +0.14(+0.31%)
Mar 10, 2010 43.13 43.70 43.08 43.60 2,099,669 +0.37(+0.86%)
Mar 09, 2010 43.20 43.58 43.02 43.23 2,711,535 -0.11(-0.25%)
Mar 08, 2010 43.33 43.52 43.06 43.33 1,884,225 -0.04(-0.09%)
Mar 05, 2010 42.83 43.47 42.81 43.37 2,040,770 +0.77(+1.81%)
Mar 04, 2010 42.09 42.75 41.93 42.60 5,067,539 +0.51(+1.22%)
Mar 03, 2010 42.51 42.57 41.84 42.09 3,691,133 -0.40(-0.94%)
Mar 02, 2010 42.52 43.00 42.41 42.49 3,143,097 -0.07(-0.16%)
Mar 01, 2010 41.37 42.71 41.30 42.56 3,625,089 +1.18(+2.86%)
Feb 26, 2010 41.29 41.48 40.77 41.37 5,051,967 +0.09(+0.23%)
Feb 25, 2010 41.31 41.33 40.63 41.28 4,094,094 -0.08(-0.19%)
Feb 24, 2010 41.23 41.58 41.03 41.36 2,776,363 +0.28(+0.69%)
Feb 23, 2010 41.23 41.74 41.05 41.07 2,626,238 -0.29(-0.70%)
Feb 22, 2010 41.06 41.62 41.03 41.36 2,575,506 +0.31(+0.75%)
Feb 19, 2010 41.23 41.44 40.87 41.05 4,124,758 -0.20(-0.49%)
Feb 18, 2010 40.05 41.25 40.01 41.25 4,909,194 +1.05(+2.62%)
Feb 17, 2010 40.05 40.21 39.84 40.20 2,911,986 +0.25(+0.64%)
Feb 16, 2010 39.83 40.01 39.51 39.95 3,550,454 +0.45(+1.14%)
Feb 12, 2010 39.46 39.50 39.50 39.50 4,197,641 -0.35(-0.88%)
Feb 11, 2010 39.26 39.85 38.90 39.85 2,852,056 +0.58(+1.49%)
Feb 10, 2010 39.89 39.91 39.13 39.26 3,547,143 -0.68(-1.70%)
Feb 09, 2010 39.28 40.21 39.02 39.94 4,056,463 +1.06(+2.73%)
Feb 08, 2010 38.74 39.38 38.34 38.88 3,497,134 +0.21(+0.54%)
Feb 05, 2010 39.08 39.24 37.93 38.67 3,825,094 -0.16(-0.41%)
Feb 04, 2010 38.99 40.50 38.14 38.83 9,194,429 -0.41(-1.04%)
Feb 03, 2010 38.80 39.40 38.75 39.24 2,928,610 +0.22(+0.57%)
Feb 02, 2010 38.82 39.03 38.32 39.02 4,322,124 +0.13(+0.33%)
Feb 01, 2010 38.15 38.97 38.10 38.89 5,020,596 +0.93(+2.46%)
Jan 29, 2010 38.20 38.27 37.77 37.96 3,483,336 -0.03(-0.07%)
Jan 28, 2010 38.12 38.36 37.38 37.99 3,600,542 -0.07(-0.18%)
Jan 27, 2010 37.46 38.20 37.28 38.05 4,147,631 +0.48(+1.27%)
Jan 26, 2010 37.32 37.86 37.09 37.58 2,801,060 +0.22(+0.59%)
Jan 25, 2010 37.73 37.73 37.13 37.36 3,366,601 +0.05(+0.13%)
Jan 22, 2010 38.08 38.13 37.24 37.31 2,940,670 -0.70(-1.85%)
Jan 21, 2010 39.00 39.13 37.95 38.01 3,613,159 -1.08(-2.76%)
Jan 20, 2010 39.19 39.38 38.57 39.09 2,503,761 -0.44(-1.10%)
Jan 19, 2010 39.31 39.98 39.01 39.53 3,314,187 +0.21(+0.55%)
Jan 15, 2010 39.61 39.32 39.32 39.32 2,753,597 -0.46(-1.15%)
Jan 14, 2010 39.73 40.13 39.28 39.77 2,753,909 +0.01(+0.02%)
Jan 13, 2010 38.73 39.95 38.73 39.77 3,677,147 +1.16(+3.01%)
Jan 12, 2010 38.39 38.62 38.10 38.60 2,223,410 +0.04(+0.10%)
Jan 11, 2010 38.73 38.87 38.36 38.56 2,051,700 +0.04(+0.10%)
Jan 08, 2010 38.48 38.97 38.33 38.52 2,322,073 -0.21(-0.55%)
Jan 07, 2010 38.18 38.87 38.04 38.74 6,400,062 +0.40(+1.03%)
Jan 06, 2010 38.09 38.38 37.95 38.34 2,970,389 +0.15(+0.39%)
Jan 05, 2010 38.03 38.53 38.03 38.20 2,505,359 +0.07(+0.18%)
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.