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 (%)
Dec 31, 2012 54.50 55.49 53.98 55.38 2,051,704 +0.67(+1.23%)
Dec 28, 2012 55.06 55.48 54.65 54.71 1,609,090 -0.80(-1.45%)
Dec 27, 2012 55.80 55.98 54.94 55.51 1,568,798 -0.23(-0.41%)
Dec 26, 2012 56.30 56.53 55.67 55.74 1,414,858 -0.55(-0.98%)
Dec 24, 2012 56.04 56.49 55.85 56.29 1,206,062 +0.05(+0.09%)
Dec 21, 2012 55.79 56.47 55.79 56.24 3,142,668 -0.30(-0.54%)
Dec 20, 2012 56.13 56.63 56.09 56.54 1,654,157 +0.25(+0.44%)
Dec 19, 2012 56.08 56.68 55.76 56.30 1,411,725 +0.16(+0.28%)
Dec 18, 2012 55.01 56.17 55.01 56.14 1,958,200 +1.13(+2.06%)
Dec 17, 2012 54.94 55.41 54.69 55.01 2,285,771 +0.27(+0.49%)
Dec 14, 2012 55.05 55.20 54.41 54.74 1,885,862 -0.47(-0.85%)
Dec 13, 2012 55.90 56.02 55.16 55.21 1,778,982 -0.64(-1.14%)
Dec 12, 2012 55.88 56.51 55.71 55.85 1,493,311 +0.16(+0.29%)
Dec 11, 2012 55.98 56.47 55.63 55.68 1,941,387 -0.07(-0.13%)
Dec 10, 2012 55.15 55.92 54.94 55.76 1,446,626 +0.42(+0.76%)
Dec 07, 2012 55.20 55.48 54.80 55.34 1,297,807 +0.21(+0.39%)
Dec 06, 2012 54.65 55.13 54.32 55.13 2,411,471 +0.42(+0.76%)
Dec 05, 2012 54.56 55.03 53.95 54.71 2,169,983 +0.09(+0.17%)
Dec 04, 2012 53.91 54.73 53.68 54.62 2,309,401 -0.04(-0.08%)
Nov 30, 2012 55.14 55.14 54.44 54.66 2,299,163 +0.04(+0.08%)
Nov 29, 2012 54.28 54.75 54.09 54.62 1,625,198 +0.48(+0.89%)
Nov 28, 2012 53.41 54.19 53.12 54.14 1,608,106 +0.60(+1.12%)
Nov 27, 2012 53.29 54.03 53.14 53.54 1,915,519 +0.28(+0.52%)
Nov 26, 2012 53.30 53.55 53.03 53.26 2,147,597 -0.30(-0.57%)
Nov 23, 2012 53.36 53.60 53.19 53.56 935,191 +0.35(+0.66%)
Nov 21, 2012 53.25 53.28 52.84 53.21 1,843,148 +0.33(+0.62%)
Nov 20, 2012 52.52 52.95 52.26 52.88 1,855,497 +0.29(+0.56%)
Nov 19, 2012 52.18 52.60 52.02 52.59 1,784,539 +0.93(+1.81%)
Nov 16, 2012 51.61 51.91 51.03 51.65 3,184,619 +0.28(+0.54%)
Nov 15, 2012 51.57 51.77 51.26 51.38 2,633,283 -0.29(-0.57%)
Nov 14, 2012 53.05 53.38 51.52 51.67 2,016,968 -1.45(-2.72%)
Nov 13, 2012 52.93 53.57 52.80 53.12 2,053,521 -0.02(-0.05%)
Nov 12, 2012 53.30 53.60 52.52 53.14 2,075,125 -0.16(-0.30%)
Nov 09, 2012 53.05 53.78 52.53 53.30 2,514,562 +0.15(+0.28%)
Nov 08, 2012 54.03 54.30 53.15 53.16 3,089,079 -1.04(-1.92%)
Nov 07, 2012 56.03 56.03 53.26 54.20 4,457,525 -2.58(-4.55%)
Nov 06, 2012 56.24 57.56 56.03 56.78 3,258,226 +0.75(+1.33%)
Nov 05, 2012 55.73 56.18 55.34 56.03 1,530,326 -0.02(-0.03%)
Nov 02, 2012 56.33 56.64 55.99 56.05 1,800,866 +0.05(+0.09%)
Nov 01, 2012 55.93 56.59 55.54 56.00 2,104,615 +0.19(+0.33%)
Oct 31, 2012 55.51 56.73 55.16 55.81 2,407,394 +0.54(+0.99%)
Oct 26, 2012 56.11 55.27 55.27 55.27 3,015,776 -0.83(-1.48%)
Oct 25, 2012 56.88 57.09 55.60 56.10 1,783,008 -0.24(-0.42%)
Oct 24, 2012 57.09 57.68 55.97 56.33 2,228,083 -0.27(-0.47%)
Oct 23, 2012 56.64 56.87 56.02 56.60 1,463,214 -0.50(-0.87%)
Oct 19, 2012 57.41 57.47 56.81 57.10 1,581,964 -0.70(-1.21%)
Oct 18, 2012 57.28 57.89 57.14 57.80 1,012,592 +0.43(+0.75%)
Oct 17, 2012 57.28 57.52 56.96 57.37 1,265,059 +0.20(+0.34%)
Oct 16, 2012 56.58 57.35 56.56 57.17 1,355,072 +0.73(+1.30%)
Oct 15, 2012 55.91 56.51 55.91 56.44 1,087,763 +0.52(+0.93%)
Oct 12, 2012 55.84 56.38 55.65 55.92 1,138,120 +0.15(+0.26%)
Oct 11, 2012 55.81 56.25 55.72 55.77 948,477 +0.35(+0.63%)
Oct 10, 2012 56.07 56.07 55.30 55.42 1,696,062 -0.64(-1.15%)
Oct 09, 2012 56.16 56.52 55.81 56.07 1,561,257 -0.07(-0.13%)
Oct 08, 2012 56.26 56.52 56.03 56.14 1,659,259 -0.26(-0.46%)
Oct 05, 2012 56.25 56.72 56.06 56.40 1,996,933 +0.50(+0.90%)
Oct 04, 2012 55.50 56.01 55.41 55.90 3,020,148 +0.58(+1.04%)
Oct 03, 2012 55.21 55.46 54.95 55.32 1,961,788 +0.18(+0.32%)
Oct 02, 2012 55.09 55.18 54.49 55.14 1,843,377 +0.23(+0.41%)
Oct 01, 2012 54.12 55.22 53.95 54.91 2,445,946 +0.93(+1.73%)
Sep 28, 2012 53.79 54.16 53.29 53.98 1,363,449 -0.03(-0.06%)
Sep 27, 2012 54.08 54.20 53.60 54.01 1,160,291 +0.23(+0.42%)
Sep 26, 2012 53.50 54.03 53.48 53.78 1,773,771 +0.33(+0.61%)
Sep 25, 2012 54.23 54.27 53.35 53.46 1,897,481 -0.63(-1.16%)
Sep 24, 2012 54.04 54.29 53.43 54.08 1,701,819 -0.27(-0.49%)
Sep 21, 2012 54.36 54.65 54.28 54.35 2,676,588 -0.04(-0.07%)
Sep 20, 2012 54.17 54.44 53.85 54.39 1,790,752 +0.03(+0.06%)
Sep 19, 2012 54.35 54.49 53.74 54.36 2,370,551 +0.01(+0.02%)
Sep 18, 2012 53.95 54.35 53.68 54.35 1,987,486 +0.33(+0.62%)
Sep 17, 2012 53.75 54.20 53.64 54.02 2,285,238 +0.12(+0.23%)
Sep 14, 2012 54.37 54.63 53.55 53.90 2,932,511 -0.55(-1.01%)
Sep 13, 2012 54.25 54.68 53.18 54.45 3,760,034 -0.75(-1.35%)
Sep 12, 2012 55.07 55.47 54.90 55.20 1,624,088 +0.41(+0.76%)
Sep 11, 2012 54.57 54.87 54.39 54.78 1,353,114 +0.30(+0.55%)
Sep 10, 2012 54.77 54.77 54.34 54.48 1,902,964 -0.26(-0.47%)
Sep 07, 2012 55.01 55.07 54.55 54.74 1,594,197 -0.26(-0.47%)
Sep 06, 2012 54.50 55.35 54.43 55.00 1,968,195 +0.95(+1.76%)
Sep 05, 2012 54.21 54.47 53.78 54.05 2,031,659 -0.19(-0.34%)
Sep 04, 2012 54.35 54.50 53.65 54.24 1,427,212 -0.11(-0.21%)
Aug 31, 2012 54.40 54.82 54.06 54.35 1,305,411 +0.27(+0.50%)
Aug 30, 2012 54.40 54.57 54.06 54.08 1,529,252 -0.56(-1.03%)
Aug 29, 2012 54.58 54.84 54.44 54.64 1,742,918 +0.11(+0.21%)
Aug 27, 2012 54.88 55.07 54.50 54.53 1,623,148 -0.24(-0.43%)
Aug 24, 2012 54.30 54.85 54.14 54.77 2,164,451 +0.39(+0.72%)
Aug 23, 2012 54.78 54.97 54.17 54.38 2,802,353 -0.71(-1.28%)
Aug 22, 2012 55.87 56.01 54.95 55.08 2,694,384 -0.95(-1.70%)
Aug 21, 2012 56.31 56.58 55.92 56.03 2,401,356 -0.19(-0.33%)
Aug 20, 2012 55.92 56.32 55.84 56.22 1,815,095 +0.35(+0.62%)
Aug 17, 2012 55.55 55.91 55.38 55.87 1,526,995 +0.43(+0.77%)
Aug 16, 2012 55.04 55.53 55.00 55.45 1,281,600 +0.41(+0.75%)
Aug 15, 2012 54.85 55.17 54.69 55.04 1,101,495 -0.06(-0.12%)
Aug 14, 2012 55.62 55.63 54.99 55.10 1,053,665 -0.25(-0.45%)
Aug 13, 2012 55.08 55.42 54.59 55.35 1,746,789 +0.14(+0.25%)
Aug 10, 2012 54.95 55.24 54.77 55.21 1,207,298 +0.08(+0.15%)
Aug 09, 2012 54.49 55.25 54.41 55.13 2,154,662 +0.44(+0.81%)
Aug 08, 2012 54.00 54.83 53.80 54.69 2,231,336 +0.52(+0.97%)
Aug 07, 2012 53.74 54.27 53.57 54.16 1,685,125 +0.72(+1.34%)
Aug 06, 2012 53.75 53.78 53.28 53.45 1,559,975 -0.05(-0.09%)
Aug 03, 2012 53.81 53.87 53.44 53.50 1,830,986 +0.61(+1.16%)
Aug 02, 2012 52.90 53.16 52.17 52.88 1,878,055 -0.19(-0.35%)
Aug 01, 2012 53.51 53.75 53.03 53.07 2,026,735 -0.29(-0.54%)
Jul 31, 2012 53.59 53.75 53.28 53.36 2,593,794 -0.45(-0.84%)
Jul 30, 2012 52.92 53.84 52.48 53.81 3,133,662 +0.77(+1.46%)
Jul 27, 2012 52.46 53.23 52.13 53.04 2,940,612 +0.81(+1.54%)
Jul 26, 2012 52.52 52.77 51.74 52.23 3,582,775 +0.72(+1.39%)
Jul 25, 2012 51.83 51.89 50.96 51.51 2,909,150 -0.22(-0.42%)
Jul 24, 2012 51.17 51.84 50.72 51.73 2,935,719 +0.34(+0.66%)
Jul 23, 2012 51.62 51.80 51.32 51.39 2,303,443 -0.81(-1.54%)
Jul 20, 2012 51.96 52.67 51.92 52.20 1,188,428 -0.29(-0.55%)
Jul 19, 2012 52.29 52.67 51.99 52.49 1,415,576 +0.00(+0.00%)
Jul 18, 2012 51.50 52.54 51.50 52.49 1,279,169 +0.80(+1.54%)
Jul 17, 2012 51.24 51.83 50.76 51.69 1,227,547 +0.52(+1.01%)
Jul 16, 2012 51.21 51.39 50.82 51.17 1,098,698 -0.24(-0.47%)
Jul 13, 2012 50.39 51.42 50.27 51.42 1,412,137 +1.31(+2.62%)
Jul 12, 2012 50.37 50.55 49.86 50.10 1,278,153 -0.53(-1.05%)
Jul 11, 2012 50.95 50.96 50.47 50.63 1,512,455 -0.21(-0.41%)
Jul 10, 2012 51.44 51.82 50.62 50.84 1,265,495 -0.43(-0.83%)
Jul 09, 2012 51.17 51.35 50.88 51.27 1,042,615 +0.11(+0.22%)
Jul 06, 2012 51.13 51.23 50.78 51.16 1,119,391 -0.37(-0.72%)
Jul 05, 2012 51.41 51.69 51.30 51.53 1,146,085 -0.01(-0.02%)
Jul 03, 2012 51.26 51.73 51.16 51.54 823,012 +0.32(+0.63%)
Jul 02, 2012 51.46 51.63 50.90 51.21 1,612,633 -0.20(-0.39%)
Jun 29, 2012 50.26 51.42 50.26 51.42 2,117,554 +1.66(+3.34%)
Jun 28, 2012 49.71 49.82 49.32 49.76 1,680,157 -0.32(-0.64%)
Jun 27, 2012 48.96 50.32 48.96 50.08 1,586,785 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 49.00 49.23 1,923,198 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,951,989 -0.51(-1.01%)
Jun 22, 2012 50.12 50.24 49.71 50.06 1,909,805 +0.22(+0.44%)
Jun 21, 2012 50.20 50.40 49.80 49.84 2,070,426 -0.36(-0.72%)
Jun 20, 2012 50.17 50.42 49.84 50.21 2,399,854 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.17 1,719,047 +0.58(+1.17%)
Jun 18, 2012 49.09 49.76 49.02 49.59 1,209,580 +0.27(+0.56%)
Jun 15, 2012 49.11 49.33 48.89 49.31 2,156,689 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.79 2,727,499 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,379,977 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,159 +0.52(+1.10%)
Jun 11, 2012 48.46 48.63 47.73 47.78 1,431,637 -0.39(-0.82%)
Jun 08, 2012 47.66 48.18 47.56 48.18 1,618,126 +0.34(+0.71%)
Jun 07, 2012 47.72 48.29 47.69 47.84 1,850,847 +0.61(+1.30%)
Jun 06, 2012 46.43 47.25 46.20 47.22 5,105,840 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.18 1,590,028 +0.15(+0.31%)
Jun 04, 2012 46.35 46.58 45.86 46.03 2,116,981 -0.25(-0.54%)
Jun 01, 2012 46.87 46.91 46.28 46.28 1,856,057 -1.07(-2.26%)
May 31, 2012 47.47 47.76 47.27 47.35 2,577,399 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.18 47.43 1,699,628 -0.10(-0.22%)
May 29, 2012 47.31 47.73 47.31 47.54 1,451,994 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,219 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,353 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.27 1,563,269 +0.07(+0.15%)
May 22, 2012 47.17 47.57 46.98 47.19 1,973,466 +0.09(+0.19%)
May 21, 2012 46.54 47.12 46.43 47.10 1,665,902 +0.73(+1.57%)
May 18, 2012 46.91 47.06 46.30 46.38 1,807,848 -0.34(-0.72%)
May 17, 2012 47.55 47.78 46.71 46.71 2,155,855 -0.85(-1.80%)
May 16, 2012 48.05 48.17 47.57 47.57 1,900,039 -0.18(-0.38%)
May 15, 2012 47.90 48.02 47.69 47.75 2,554,440 -0.25(-0.52%)
May 14, 2012 47.54 48.24 47.31 48.00 2,314,099 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.69 47.84 2,992,609 -0.63(-1.30%)
May 10, 2012 48.73 48.90 48.37 48.47 1,139,161 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.29 48.45 2,206,599 -0.55(-1.12%)
May 08, 2012 49.02 49.08 48.64 49.01 2,311,033 -0.33(-0.66%)
May 07, 2012 49.27 49.45 49.09 49.33 1,888,748 -0.10(-0.19%)
May 04, 2012 50.00 50.26 49.42 49.43 1,567,014 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.08 50.18 1,700,440 -0.41(-0.80%)
May 02, 2012 50.28 50.62 50.23 50.59 2,118,720 -0.09(-0.17%)
May 01, 2012 50.60 50.95 50.27 50.67 2,369,183 +0.14(+0.28%)
Apr 30, 2012 50.65 50.81 50.34 50.53 1,648,978 -0.38(-0.74%)
Apr 27, 2012 50.91 51.33 50.74 50.91 2,615,115 +0.25(+0.49%)
Apr 26, 2012 50.35 51.03 50.20 50.66 3,025,909 +0.34(+0.68%)
Apr 25, 2012 50.74 52.53 49.85 50.31 3,296,678 +0.22(+0.45%)
Apr 24, 2012 49.16 50.15 49.16 50.09 2,820,332 +0.92(+1.87%)
Apr 23, 2012 49.03 49.35 48.68 49.17 1,945,895 -0.18(-0.37%)
Apr 20, 2012 48.82 49.44 48.82 49.36 1,839,333 +0.63(+1.29%)
Apr 19, 2012 49.30 49.39 48.61 48.73 1,475,269 -0.72(-1.45%)
Apr 18, 2012 49.43 49.74 49.20 49.44 1,566,891 +0.12(+0.24%)
Apr 17, 2012 48.95 49.51 48.72 49.32 1,353,483 +0.58(+1.20%)
Apr 16, 2012 48.77 49.03 48.57 48.74 3,581,892 +0.18(+0.38%)
Apr 13, 2012 48.88 49.11 48.56 48.56 1,536,340 -0.38(-0.78%)
Apr 12, 2012 47.99 49.02 47.99 48.94 1,625,530 +0.88(+1.83%)
Apr 11, 2012 48.06 48.28 47.93 48.06 1,440,111 +0.37(+0.77%)
Apr 10, 2012 47.87 47.87 47.52 47.70 3,013,741 -0.24(-0.50%)
Apr 09, 2012 48.15 48.15 47.83 47.94 1,683,572 -0.65(-1.35%)
Apr 05, 2012 48.83 48.88 48.53 48.59 1,935,713 -0.48(-0.98%)
Apr 04, 2012 48.89 49.22 48.74 49.07 1,824,304 -0.05(-0.10%)
Apr 03, 2012 49.70 49.77 48.74 49.12 1,988,712 -0.25(-0.50%)
Apr 02, 2012 48.86 49.65 48.68 49.36 2,109,011 +0.59(+1.21%)
Mar 30, 2012 48.91 49.12 48.54 48.77 1,870,611 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,142 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.33 48.59 1,995,799 -0.22(-0.46%)
Mar 27, 2012 49.27 49.31 48.77 48.81 1,560,894 -0.32(-0.65%)
Mar 26, 2012 48.60 49.20 48.60 49.13 1,646,343 +0.77(+1.58%)
Mar 23, 2012 48.77 48.89 48.23 48.37 1,724,548 -0.32(-0.66%)
Mar 22, 2012 48.32 48.81 48.06 48.69 2,040,489 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.48 48.57 1,410,307 -0.19(-0.39%)
Mar 20, 2012 49.07 49.19 48.70 48.77 1,819,432 -0.64(-1.29%)
Mar 19, 2012 49.59 49.76 49.28 49.40 1,486,540 -0.10(-0.19%)
Mar 16, 2012 49.55 49.69 49.30 49.50 3,713,699 +0.02(+0.03%)
Mar 15, 2012 49.51 49.52 49.03 49.48 2,247,582 -0.07(-0.14%)
Mar 14, 2012 49.05 49.60 48.93 49.56 2,547,823 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,425 +0.71(+1.47%)
Mar 12, 2012 48.29 48.53 47.99 48.43 1,433,071 +0.38(+0.78%)
Mar 09, 2012 48.28 48.37 47.89 48.05 2,118,988 -0.15(-0.31%)
Mar 08, 2012 47.97 48.59 47.97 48.21 1,959,487 +0.33(+0.68%)
Mar 07, 2012 47.78 47.98 47.55 47.88 2,688,348 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.65 3,341,664 -0.21(-0.43%)
Mar 05, 2012 47.69 47.94 47.60 47.86 1,792,471 +0.14(+0.28%)
Mar 02, 2012 47.97 48.10 47.58 47.72 1,649,505 -0.36(-0.75%)
Mar 01, 2012 48.25 48.25 47.65 48.08 1,724,177 +0.32(+0.67%)
Feb 29, 2012 47.91 48.14 47.62 47.76 2,576,726 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,076 -0.13(-0.27%)
Feb 27, 2012 47.51 48.37 47.51 47.95 1,754,721 +0.10(+0.22%)
Feb 24, 2012 47.65 48.53 47.56 47.85 1,831,010 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.34 47.61 1,651,578 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,134 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.23 47.40 1,829,533 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.58 1,420,975 +0.32(+0.67%)
Feb 16, 2012 47.38 47.39 46.74 47.26 2,239,217 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.16 47.24 1,777,405 -0.44(-0.93%)
Feb 14, 2012 47.58 47.68 47.26 47.68 1,122,648 -0.07(-0.15%)
Feb 13, 2012 47.49 47.82 47.33 47.75 1,680,233 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,373 -0.32(-0.66%)
Feb 09, 2012 47.96 48.03 47.54 47.68 1,675,624 -0.23(-0.48%)
Feb 08, 2012 47.42 48.05 47.42 47.91 2,587,153 +0.52(+1.10%)
Feb 07, 2012 46.58 47.44 46.53 47.39 2,147,519 +0.82(+1.77%)
Feb 06, 2012 45.95 46.58 45.94 46.56 2,176,795 +0.39(+0.84%)
Feb 03, 2012 46.63 46.71 46.08 46.17 3,842,848 +0.01(+0.02%)
Feb 02, 2012 46.12 46.67 45.83 46.17 3,830,356 -0.75(-1.60%)
Feb 01, 2012 46.19 47.66 46.19 46.92 4,899,136 +0.95(+2.07%)
Jan 31, 2012 46.00 46.44 45.87 45.97 3,155,249 -0.12(-0.26%)
Jan 30, 2012 45.92 46.31 45.87 46.09 2,933,670 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,019 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.69 46.97 3,450,306 -0.21(-0.45%)
Jan 25, 2012 47.07 47.36 46.61 47.19 3,453,859 -0.32(-0.68%)
Jan 24, 2012 47.64 47.64 47.28 47.51 1,818,349 -0.39(-0.81%)
Jan 23, 2012 48.75 48.99 47.77 47.90 2,227,328 -0.71(-1.47%)
Jan 20, 2012 48.55 48.72 48.36 48.61 2,910,243 +0.06(+0.13%)
Jan 19, 2012 47.78 48.76 47.65 48.55 2,458,718 +0.90(+1.89%)
Jan 18, 2012 47.16 47.75 46.87 47.65 1,627,779 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.88 47.22 2,168,162 +0.63(+1.34%)
Jan 13, 2012 47.04 47.07 46.50 46.59 1,525,230 -0.72(-1.52%)
Jan 12, 2012 46.37 47.42 46.37 47.31 1,861,233 +0.98(+2.12%)
Jan 11, 2012 46.19 46.51 46.15 46.33 1,884,856 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,698 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.86 1,750,265 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.71 45.85 3,037,748 -0.20(-0.43%)
Jan 05, 2012 46.05 46.13 45.38 46.05 2,266,364 -0.38(-0.82%)
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.