Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 96.28 96.59 96.59 96.59 1,146,012 +0.57(+0.60%)
Dec 30, 2013 96.68 96.98 95.67 96.01 861,301 -0.65(-0.67%)
Dec 27, 2013 97.35 97.92 96.18 96.66 1,074,204 -0.52(-0.54%)
Dec 26, 2013 96.45 97.66 96.39 97.19 1,164,138 +0.93(+0.96%)
Dec 24, 2013 94.86 96.33 94.86 96.26 677,061 +1.42(+1.50%)
Dec 23, 2013 95.23 95.45 94.42 94.83 1,353,307 +0.23(+0.24%)
Dec 20, 2013 93.26 95.27 92.96 94.61 4,214,902 +1.44(+1.55%)
Dec 19, 2013 93.92 94.26 92.85 93.17 1,628,817 -0.78(-0.83%)
Dec 18, 2013 92.62 93.98 91.41 93.95 2,453,271 +1.61(+1.74%)
Dec 17, 2013 92.55 92.82 92.15 92.34 1,416,757 -0.08(-0.08%)
Dec 16, 2013 91.86 92.70 91.37 92.42 1,581,737 +0.62(+0.68%)
Dec 13, 2013 90.84 92.06 90.84 91.79 1,067,275 +0.75(+0.82%)
Dec 12, 2013 90.72 91.29 90.35 91.04 2,232,505 +0.43(+0.47%)
Dec 11, 2013 93.12 93.12 90.36 90.61 2,421,986 -2.20(-2.37%)
Dec 10, 2013 92.58 93.16 92.33 92.81 1,275,381 +0.16(+0.17%)
Dec 09, 2013 92.85 93.00 91.99 92.65 1,556,943 -0.27(-0.29%)
Dec 06, 2013 92.76 93.00 92.06 92.92 2,274,632 +0.61(+0.66%)
Dec 05, 2013 92.77 93.69 92.22 92.31 1,470,049 -0.80(-0.86%)
Dec 04, 2013 94.38 95.03 92.42 93.12 2,135,577 -1.71(-1.80%)
Dec 03, 2013 94.36 95.35 94.24 94.83 2,014,042 +0.59(+0.63%)
Dec 02, 2013 94.89 95.36 94.06 94.24 1,075,898 -0.72(-0.76%)
Nov 29, 2013 96.06 96.48 94.81 94.96 860,104 -1.07(-1.11%)
Nov 27, 2013 94.27 96.35 94.10 96.03 1,939,323 +2.18(+2.33%)
Nov 26, 2013 93.58 94.21 93.58 93.85 2,401,083 +0.27(+0.29%)
Nov 25, 2013 93.97 94.32 93.01 93.58 2,384,267 -0.30(-0.32%)
Nov 22, 2013 92.52 94.08 92.48 93.88 1,465,238 +1.04(+1.12%)
Nov 21, 2013 92.49 93.08 92.37 92.84 1,890,400 +0.83(+0.90%)
Nov 20, 2013 92.33 92.75 91.76 92.01 1,061,800 -0.39(-0.43%)
Nov 19, 2013 92.83 93.15 92.08 92.41 1,286,386 -0.28(-0.30%)
Nov 18, 2013 92.60 93.32 92.26 92.68 1,585,049 +0.88(+0.96%)
Nov 15, 2013 91.89 91.95 90.81 91.80 1,294,972 -0.48(-0.52%)
Nov 14, 2013 92.18 92.34 91.48 92.28 1,227,098 +0.66(+0.72%)
Nov 13, 2013 91.37 91.63 89.41 91.62 1,885,378 -0.03(-0.04%)
Nov 12, 2013 92.20 92.21 91.36 91.65 1,097,015 -0.69(-0.74%)
Nov 11, 2013 92.39 92.44 91.87 92.34 1,068,495 -0.47(-0.51%)
Nov 08, 2013 91.13 92.83 91.03 92.81 989,349 +1.73(+1.90%)
Nov 07, 2013 91.93 92.59 91.01 91.08 1,299,025 -0.80(-0.87%)
Nov 06, 2013 91.64 92.11 91.03 91.88 924,441 +0.42(+0.46%)
Nov 05, 2013 90.93 91.90 90.70 91.46 933,003 +0.39(+0.43%)
Nov 04, 2013 90.90 91.57 90.82 91.07 1,343,483 +0.44(+0.49%)
Nov 01, 2013 90.16 91.70 90.13 90.62 2,323,428 +0.51(+0.57%)
Oct 31, 2013 90.30 91.10 89.92 90.11 2,216,567 -0.08(-0.08%)
Oct 30, 2013 90.98 91.24 89.85 90.19 1,281,415 -0.60(-0.66%)
Oct 29, 2013 90.43 90.86 89.62 90.78 1,433,152 +0.38(+0.42%)
Oct 28, 2013 90.60 90.80 90.21 90.40 1,252,554 -0.43(-0.47%)
Oct 25, 2013 89.92 91.17 89.58 90.83 1,793,951 +0.75(+0.83%)
Oct 24, 2013 88.81 90.53 88.59 90.09 2,110,997 +1.61(+1.82%)
Oct 23, 2013 85.91 88.60 85.70 88.48 2,335,076 +3.44(+4.04%)
Oct 22, 2013 84.37 85.41 84.34 85.04 1,213,988 +1.06(+1.26%)
Oct 21, 2013 85.27 85.32 83.72 83.98 1,310,389 -1.16(-1.37%)
Oct 18, 2013 84.55 85.15 84.19 85.15 1,340,795 +0.72(+0.85%)
Oct 17, 2013 82.57 84.43 82.25 84.43 1,487,442 +1.72(+2.08%)
Oct 16, 2013 82.16 82.74 81.99 82.71 1,172,860 +1.11(+1.37%)
Oct 15, 2013 82.84 82.90 81.43 81.59 1,346,299 -1.22(-1.48%)
Oct 14, 2013 81.89 83.00 81.44 82.82 912,062 +0.38(+0.46%)
Oct 11, 2013 81.43 82.48 81.35 82.44 1,149,793 +1.06(+1.30%)
Oct 10, 2013 79.50 81.39 79.47 81.39 1,395,409 +2.51(+3.19%)
Oct 09, 2013 78.87 79.32 78.23 78.87 1,539,080 +0.01(+0.01%)
Oct 08, 2013 79.46 79.62 78.53 78.86 1,730,317 -0.75(-0.94%)
Oct 07, 2013 77.88 80.09 77.80 79.61 2,174,406 +1.39(+1.78%)
Oct 04, 2013 78.02 78.39 77.54 78.22 1,454,023 +0.20(+0.26%)
Oct 03, 2013 79.70 79.70 77.62 78.02 1,883,879 -1.76(-2.21%)
Oct 02, 2013 80.33 80.38 79.11 79.78 1,710,420 -0.80(-1.00%)
Oct 01, 2013 79.78 80.62 79.63 80.58 1,061,845 +0.74(+0.92%)
Sep 30, 2013 80.00 80.26 79.75 79.84 1,383,670 -0.83(-1.03%)
Sep 27, 2013 80.56 80.87 80.16 80.67 919,112 -0.10(-0.12%)
Sep 26, 2013 80.20 80.84 80.09 80.77 986,776 +0.54(+0.67%)
Sep 25, 2013 80.50 80.56 80.09 80.24 1,256,065 -0.18(-0.23%)
Sep 24, 2013 80.50 80.85 80.26 80.42 1,468,798 +0.08(+0.09%)
Sep 23, 2013 80.71 81.08 79.96 80.35 1,753,115 -0.37(-0.46%)
Sep 20, 2013 82.38 82.39 80.54 80.71 2,879,568 -1.47(-1.78%)
Sep 19, 2013 82.65 83.06 82.16 82.18 1,086,348 -0.45(-0.55%)
Sep 18, 2013 82.74 83.02 81.67 82.63 1,553,075 -0.13(-0.16%)
Sep 17, 2013 81.90 82.84 81.80 82.77 1,043,032 +0.80(+0.98%)
Sep 16, 2013 81.40 82.14 80.62 81.96 1,143,695 +1.34(+1.66%)
Sep 13, 2013 80.50 80.69 79.84 80.62 1,060,870 +0.38(+0.47%)
Sep 12, 2013 79.66 80.53 79.66 80.25 1,264,605 +0.53(+0.66%)
Sep 11, 2013 79.26 79.72 79.21 79.72 1,700,369 +0.55(+0.70%)
Sep 10, 2013 78.34 79.39 78.15 79.16 1,644,665 +0.79(+1.01%)
Sep 09, 2013 78.24 78.64 78.24 78.38 1,191,654 +0.33(+0.42%)
Sep 06, 2013 78.54 78.64 77.38 78.05 1,233,214 -0.37(-0.47%)
Sep 05, 2013 78.46 78.56 78.17 78.42 1,326,124 +0.00(+0.00%)
Sep 04, 2013 77.91 79.03 77.91 78.42 1,559,497 +0.35(+0.45%)
Sep 03, 2013 78.31 78.74 77.86 78.07 1,466,159 +0.73(+0.94%)
Aug 30, 2013 78.09 78.24 77.09 77.34 1,206,815 -0.66(-0.85%)
Aug 29, 2013 77.50 78.36 77.10 78.00 1,044,215 +0.60(+0.78%)
Aug 28, 2013 77.50 77.89 77.10 77.40 1,594,787 +0.02(+0.02%)
Aug 27, 2013 78.60 79.12 77.30 77.38 1,537,633 -1.35(-1.71%)
Aug 26, 2013 78.94 79.23 78.49 78.73 1,247,572 -0.02(-0.02%)
Aug 23, 2013 78.29 78.84 78.14 78.74 1,934,304 +0.45(+0.57%)
Aug 22, 2013 78.52 78.98 78.19 78.29 1,227,149 +0.02(+0.03%)
Aug 21, 2013 77.91 78.83 77.87 78.27 1,539,618 +0.22(+0.28%)
Aug 20, 2013 78.09 78.66 78.01 78.05 2,003,827 +0.00(+0.00%)
Aug 19, 2013 78.17 79.09 78.04 78.05 1,773,163 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.29 1,906,982 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,669 -0.90(-1.14%)
Aug 14, 2013 79.28 79.45 78.84 78.99 1,601,352 -0.32(-0.41%)
Aug 13, 2013 79.34 79.59 78.63 79.32 2,024,374 +0.27(+0.35%)
Aug 12, 2013 79.44 79.66 79.01 79.04 1,379,451 -0.47(-0.59%)
Aug 09, 2013 79.60 79.85 79.14 79.51 1,813,076 -0.10(-0.13%)
Aug 08, 2013 80.01 80.28 79.56 79.61 1,848,312 -0.18(-0.23%)
Aug 07, 2013 78.57 79.84 78.57 79.79 1,657,401 +0.79(+1.00%)
Aug 06, 2013 79.35 79.81 78.93 79.00 1,805,588 -0.45(-0.57%)
Aug 05, 2013 79.01 79.62 78.69 79.45 2,093,089 +0.44(+0.56%)
Aug 02, 2013 78.65 80.15 77.68 79.01 6,391,025 +1.50(+1.93%)
Aug 01, 2013 76.98 77.85 76.98 77.51 2,803,700 +0.86(+1.12%)
Jul 31, 2013 75.69 77.29 75.61 76.65 3,499,856 +0.93(+1.23%)
Jul 30, 2013 76.41 77.04 75.29 75.72 2,506,160 -0.37(-0.49%)
Jul 29, 2013 75.12 76.22 75.11 76.10 1,933,876 +0.69(+0.92%)
Jul 26, 2013 74.97 75.41 74.71 75.41 1,933,634 +0.12(+0.17%)
Jul 25, 2013 75.20 75.41 74.71 75.28 1,668,027 +0.09(+0.12%)
Jul 24, 2013 75.66 77.43 74.41 75.19 3,714,184 +1.28(+1.74%)
Jul 23, 2013 74.11 74.36 73.47 73.91 2,063,463 +0.27(+0.36%)
Jul 22, 2013 73.79 73.78 73.52 73.64 1,125,129 +0.07(+0.09%)
Jul 19, 2013 73.11 73.62 73.11 73.57 1,682,300 +0.20(+0.27%)
Jul 18, 2013 72.23 73.57 72.23 73.37 1,835,970 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.66 72.92 1,244,468 +0.30(+0.41%)
Jul 16, 2013 73.67 73.74 72.58 72.62 1,553,685 -0.87(-1.19%)
Jul 15, 2013 73.48 73.80 73.28 73.49 1,262,626 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.55 73.29 2,091,642 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.75 73.07 1,605,030 +0.71(+0.98%)
Jul 10, 2013 71.22 72.60 71.20 72.36 2,054,513 +1.14(+1.60%)
Jul 09, 2013 71.20 71.61 71.11 71.22 1,268,482 +0.37(+0.52%)
Jul 08, 2013 70.31 70.94 70.00 70.85 1,820,814 +0.95(+1.36%)
Jul 05, 2013 69.26 69.92 69.14 69.90 798,102 +0.85(+1.23%)
Jul 03, 2013 68.27 69.28 68.06 69.05 854,937 +0.63(+0.92%)
Jul 02, 2013 69.18 69.31 68.11 68.42 1,403,546 -0.98(-1.42%)
Jul 01, 2013 68.93 69.94 68.70 69.40 1,091,646 +0.46(+0.66%)
Jun 28, 2013 69.11 69.59 68.74 68.94 1,363,664 -0.34(-0.49%)
Jun 27, 2013 68.65 69.49 68.59 69.29 1,144,173 +1.14(+1.67%)
Jun 26, 2013 67.86 68.38 67.73 68.14 1,824,754 +0.94(+1.40%)
Jun 25, 2013 68.00 68.05 67.15 67.20 1,878,325 -0.30(-0.44%)
Jun 24, 2013 67.79 68.11 67.18 67.50 1,787,473 -0.65(-0.95%)
Jun 21, 2013 68.74 68.92 68.14 68.15 3,350,632 -0.10(-0.15%)
Jun 20, 2013 68.53 69.24 68.24 68.25 1,748,090 -0.84(-1.22%)
Jun 19, 2013 69.83 70.21 69.09 69.09 1,406,516 -0.79(-1.13%)
Jun 18, 2013 69.77 70.23 69.34 69.88 1,475,921 +0.22(+0.31%)
Jun 17, 2013 69.34 70.19 69.33 69.67 1,201,744 +0.66(+0.95%)
Jun 14, 2013 68.89 69.68 68.78 69.01 1,208,072 +0.02(+0.02%)
Jun 13, 2013 68.84 70.06 68.69 68.99 2,154,779 +0.21(+0.30%)
Jun 12, 2013 69.54 69.59 68.69 68.79 1,163,959 -0.30(-0.43%)
Jun 11, 2013 69.18 69.72 68.99 69.09 1,609,301 -0.65(-0.93%)
Jun 10, 2013 70.08 70.19 69.51 69.73 1,801,583 -0.11(-0.16%)
Jun 07, 2013 68.74 69.94 68.74 69.84 1,702,350 +1.36(+1.98%)
Jun 06, 2013 67.84 68.62 67.38 68.49 2,164,294 +0.67(+0.98%)
Jun 05, 2013 68.39 69.16 67.74 67.82 1,439,669 -0.81(-1.18%)
Jun 04, 2013 68.99 69.34 68.41 68.63 1,562,160 -0.52(-0.75%)
Jun 03, 2013 68.68 69.21 68.10 69.14 1,764,667 +0.54(+0.79%)
May 31, 2013 69.26 69.99 68.60 68.60 2,142,925 -0.92(-1.32%)
May 30, 2013 68.85 69.93 68.85 69.52 2,136,164 +1.35(+1.98%)
May 29, 2013 67.89 68.59 67.47 68.17 1,763,988 -0.19(-0.28%)
May 28, 2013 67.99 68.69 67.99 68.36 1,504,934 +0.70(+1.03%)
May 24, 2013 66.86 67.89 66.71 67.66 1,312,094 +0.52(+0.77%)
May 23, 2013 66.43 67.45 66.27 67.15 1,496,211 +0.32(+0.49%)
May 22, 2013 67.35 67.58 66.75 66.82 4,091,932 -0.50(-0.74%)
May 21, 2013 67.42 68.13 67.08 67.32 4,524,769 -0.12(-0.18%)
May 20, 2013 67.94 68.27 67.34 67.44 4,328,399 -0.48(-0.71%)
May 17, 2013 66.31 68.82 66.31 67.92 7,093,197 +2.62(+4.01%)
May 16, 2013 65.61 65.78 65.13 65.30 1,683,729 -0.34(-0.52%)
May 15, 2013 64.90 65.68 64.52 65.64 1,183,131 +1.55(+2.41%)
May 13, 2013 64.23 64.54 63.92 64.09 990,175 -0.31(-0.47%)
May 10, 2013 64.20 64.52 63.85 64.40 1,032,060 +0.22(+0.35%)
May 09, 2013 64.25 64.59 64.04 64.18 1,496,031 -0.12(-0.18%)
May 08, 2013 63.84 64.31 63.70 64.29 1,243,995 +0.49(+0.76%)
May 07, 2013 63.66 63.89 63.56 63.80 1,999,199 +0.12(+0.19%)
May 06, 2013 63.65 64.28 63.57 63.68 2,021,671 +0.18(+0.29%)
May 03, 2013 63.37 63.63 63.06 63.50 1,726,035 +0.44(+0.69%)
May 02, 2013 62.52 63.26 62.36 63.06 1,875,372 +0.55(+0.87%)
May 01, 2013 62.35 63.20 62.24 62.52 2,242,670 -0.07(-0.12%)
Apr 30, 2013 61.85 62.62 61.85 62.59 2,132,378 +0.64(+1.04%)
Apr 29, 2013 61.55 61.96 61.18 61.95 1,426,029 +0.59(+0.97%)
Apr 26, 2013 61.61 61.80 61.31 61.35 1,553,683 -0.21(-0.34%)
Apr 25, 2013 61.00 61.95 60.21 61.56 2,606,391 +0.59(+0.98%)
Apr 24, 2013 59.36 61.04 58.74 60.96 3,364,790 +1.88(+3.19%)
Apr 23, 2013 58.81 59.33 58.39 59.08 1,313,793 +0.59(+1.00%)
Apr 22, 2013 58.66 58.78 58.09 58.49 1,249,716 -0.17(-0.28%)
Apr 19, 2013 57.80 58.71 57.78 58.66 2,639,489 +0.92(+1.59%)
Apr 18, 2013 57.95 58.01 57.21 57.74 1,887,467 -0.21(-0.36%)
Apr 17, 2013 58.61 58.78 57.47 57.95 2,937,790 -0.97(-1.64%)
Apr 16, 2013 58.94 59.17 58.46 58.91 1,473,464 +0.38(+0.65%)
Apr 15, 2013 59.38 59.38 58.29 58.53 2,008,533 -1.06(-1.77%)
Apr 12, 2013 59.52 59.65 59.08 59.59 1,256,891 -0.28(-0.47%)
Apr 11, 2013 59.53 60.05 59.41 59.87 1,985,868 +0.56(+0.95%)
Apr 10, 2013 59.29 59.72 59.21 59.31 2,440,371 +0.17(+0.29%)
Apr 09, 2013 59.38 59.41 58.90 59.14 1,699,622 -0.13(-0.22%)
Apr 08, 2013 59.29 59.40 58.82 59.27 1,916,622 +0.13(+0.22%)
Apr 05, 2013 58.20 59.30 58.12 59.14 4,094,158 +0.40(+0.69%)
Apr 04, 2013 58.09 58.81 57.95 58.73 3,059,350 +0.74(+1.27%)
Apr 03, 2013 57.44 58.30 57.36 57.99 2,887,460 +0.64(+1.12%)
Apr 02, 2013 58.00 58.02 57.13 57.35 1,557,387 -0.41(-0.72%)
Apr 01, 2013 57.93 58.29 57.51 57.76 2,500,050 -0.21(-0.36%)
Mar 28, 2013 57.74 58.02 57.40 57.97 2,052,213 +0.21(+0.36%)
Mar 27, 2013 56.97 57.85 56.64 57.76 2,467,164 +0.50(+0.88%)
Mar 26, 2013 56.42 57.32 56.42 57.26 2,232,400 +1.14(+2.03%)
Mar 25, 2013 56.42 56.63 56.00 56.12 1,599,244 -0.12(-0.21%)
Mar 22, 2013 56.31 56.56 56.07 56.23 999,123 +0.04(+0.07%)
Mar 21, 2013 56.42 56.81 55.97 56.19 1,204,901 -0.53(-0.93%)
Mar 20, 2013 56.81 57.01 56.62 56.72 1,433,371 +0.17(+0.29%)
Mar 19, 2013 56.73 56.79 56.15 56.56 1,511,809 +0.01(+0.01%)
Mar 18, 2013 56.38 57.00 56.32 56.55 2,064,705 -0.31(-0.54%)
Mar 15, 2013 55.63 56.88 55.56 56.85 5,309,075 +1.04(+1.87%)
Mar 14, 2013 55.66 55.98 55.44 55.81 1,885,157 +0.30(+0.54%)
Mar 13, 2013 54.78 55.71 54.69 55.52 2,347,179 +0.79(+1.43%)
Mar 12, 2013 54.67 54.88 54.50 54.73 1,295,768 +0.09(+0.17%)
Mar 11, 2013 54.50 54.76 54.46 54.64 2,422,531 +0.13(+0.24%)
Mar 08, 2013 54.13 54.56 54.13 54.51 2,134,682 +0.57(+1.06%)
Mar 07, 2013 53.82 54.29 53.73 53.94 2,200,719 +0.26(+0.48%)
Mar 06, 2013 53.68 53.98 53.42 53.68 2,581,516 +0.04(+0.08%)
Mar 05, 2013 53.47 53.90 53.30 53.64 2,377,866 +0.44(+0.82%)
Mar 04, 2013 53.95 54.05 53.05 53.20 2,418,837 -0.94(-1.74%)
Mar 01, 2013 54.04 54.44 53.44 54.14 2,627,189 -0.13(-0.24%)
Feb 28, 2013 54.49 54.64 54.28 54.28 2,519,179 +0.21(+0.40%)
Feb 27, 2013 53.21 54.34 53.12 54.06 2,091,003 +0.75(+1.40%)
Feb 26, 2013 53.32 53.43 52.82 53.32 1,618,154 +0.25(+0.48%)
Feb 25, 2013 54.26 54.63 53.06 53.06 1,875,439 -1.00(-1.85%)
Feb 22, 2013 53.64 54.35 53.63 54.06 1,835,415 +0.49(+0.92%)
Feb 21, 2013 54.05 54.05 53.37 53.57 1,754,743 -0.55(-1.01%)
Feb 20, 2013 54.20 54.86 54.09 54.12 2,081,160 -0.13(-0.24%)
Feb 19, 2013 53.88 54.32 53.80 54.25 2,381,284 +0.47(+0.87%)
Feb 15, 2013 53.68 53.87 53.59 53.78 2,001,201 -0.14(-0.26%)
Feb 14, 2013 53.61 54.28 53.49 53.92 2,245,333 +0.03(+0.06%)
Feb 13, 2013 54.46 54.70 53.71 53.89 1,782,801 -0.48(-0.87%)
Feb 12, 2013 54.36 54.55 54.01 54.36 1,212,425 +0.18(+0.33%)
Feb 11, 2013 54.05 54.29 53.91 54.18 1,765,343 +0.02(+0.05%)
Feb 08, 2013 53.77 54.20 53.77 54.16 1,931,436 +0.33(+0.61%)
Feb 07, 2013 53.49 53.97 53.37 53.83 3,210,927 +0.40(+0.75%)
Feb 06, 2013 53.08 53.52 52.99 53.43 3,280,212 +0.67(+1.27%)
Feb 04, 2013 53.00 53.44 52.73 52.76 2,221,939 -0.61(-1.15%)
Feb 01, 2013 53.50 53.70 53.10 53.37 3,327,910 +0.07(+0.14%)
Jan 31, 2013 54.09 54.20 53.23 53.30 3,750,653 -1.07(-1.96%)
Jan 30, 2013 54.52 55.11 54.18 54.36 3,563,029 -0.35(-0.64%)
Jan 29, 2013 54.64 55.13 54.32 54.72 3,488,291 +0.16(+0.30%)
Jan 28, 2013 55.63 55.63 54.30 54.55 3,013,067 -0.96(-1.73%)
Jan 25, 2013 56.01 56.01 55.40 55.51 2,118,353 -0.40(-0.72%)
Jan 24, 2013 56.37 56.46 55.80 55.91 2,272,661 -0.39(-0.70%)
Jan 23, 2013 55.26 56.44 54.91 56.31 2,706,771 +0.30(+0.53%)
Jan 22, 2013 55.28 56.21 55.19 56.01 2,495,027 +0.70(+1.27%)
Jan 18, 2013 55.23 55.40 54.72 55.31 2,279,816 +0.29(+0.52%)
Jan 17, 2013 54.86 55.33 54.71 55.02 2,627,825 +0.24(+0.43%)
Jan 16, 2013 54.96 55.03 54.58 54.78 2,133,859 -0.52(-0.93%)
Jan 15, 2013 54.77 55.44 54.75 55.30 2,143,339 +0.21(+0.39%)
Jan 14, 2013 54.99 55.41 54.74 55.09 1,526,571 +0.12(+0.22%)
Jan 11, 2013 55.26 55.40 54.78 54.96 2,577,653 -0.27(-0.49%)
Jan 10, 2013 55.23 55.43 55.02 55.23 2,248,603 +0.30(+0.54%)
Jan 09, 2013 55.24 55.56 54.91 54.94 2,315,129 -0.25(-0.45%)
Jan 08, 2013 55.74 56.25 54.90 55.18 2,122,441 -1.09(-1.94%)
Jan 07, 2013 56.62 57.04 55.76 56.27 1,887,669 -0.07(-0.13%)
Jan 04, 2013 55.91 56.37 55.54 56.35 1,577,573 +0.67(+1.21%)
Jan 03, 2013 56.00 56.31 55.59 55.68 2,264,026 -0.19(-0.34%)
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.