Northrop Grumman (NY: NOC )

479.57 +2.21 (+0.46%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 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%)
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.