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 (%)
Apr 30, 2014 101.75 103.19 101.40 102.92 1,499,984 +0.89(+0.87%)
Apr 29, 2014 101.25 102.35 100.86 102.03 1,500,233 +1.14(+1.13%)
Apr 28, 2014 101.21 101.46 99.76 100.89 1,711,112 +0.10(+0.10%)
Apr 25, 2014 100.92 100.92 100.07 100.79 2,044,698 -0.16(-0.16%)
Apr 24, 2014 103.13 103.34 100.25 100.95 2,303,688 -2.10(-2.04%)
Apr 23, 2014 101.02 103.55 99.25 103.05 1,961,494 +1.58(+1.56%)
Apr 22, 2014 103.90 104.52 101.44 101.47 2,086,093 -2.05(-1.98%)
Apr 21, 2014 103.40 103.80 102.96 103.52 971,424 +0.18(+0.17%)
Apr 17, 2014 102.85 103.34 103.34 103.34 1,040,224 +1.19(+1.16%)
Apr 16, 2014 101.29 102.36 100.70 102.15 1,435,567 +1.42(+1.41%)
Apr 15, 2014 100.22 101.04 98.35 100.73 1,456,930 +0.78(+0.78%)
Apr 14, 2014 99.75 100.58 98.96 99.95 1,269,847 +1.13(+1.14%)
Apr 11, 2014 99.16 99.97 98.78 98.82 1,605,533 -0.42(-0.42%)
Apr 10, 2014 101.97 102.19 99.20 99.24 1,388,087 -2.68(-2.63%)
Apr 09, 2014 101.14 101.97 100.45 101.91 1,629,881 +1.23(+1.22%)
Apr 08, 2014 100.97 101.35 99.64 100.69 1,398,446 -0.36(-0.35%)
Apr 07, 2014 102.13 103.01 101.00 101.04 1,599,509 -1.19(-1.16%)
Apr 04, 2014 106.34 106.73 102.04 102.23 2,877,201 -3.67(-3.46%)
Apr 03, 2014 105.80 105.99 105.20 105.90 840,789 +0.36(+0.35%)
Apr 02, 2014 104.91 106.33 104.65 105.53 1,672,986 +0.54(+0.52%)
Apr 01, 2014 104.32 105.03 103.97 104.99 1,663,092 +0.48(+0.46%)
Mar 31, 2014 103.85 104.85 103.84 104.51 1,188,964 +1.33(+1.29%)
Mar 28, 2014 102.06 103.84 102.00 103.18 1,117,434 +1.58(+1.56%)
Mar 27, 2014 102.61 102.72 101.37 101.59 1,719,012 -1.46(-1.41%)
Mar 26, 2014 103.62 104.59 103.03 103.05 1,282,006 -0.40(-0.38%)
Mar 25, 2014 103.18 103.69 102.75 103.45 1,229,613 +0.94(+0.92%)
Mar 24, 2014 103.39 103.65 101.58 102.51 1,385,170 -0.73(-0.71%)
Mar 21, 2014 104.52 104.65 102.87 103.24 3,909,591 -0.39(-0.38%)
Mar 20, 2014 103.96 104.69 103.44 103.62 1,371,145 -0.46(-0.44%)
Mar 19, 2014 105.32 106.18 103.44 104.08 1,976,887 -0.94(-0.90%)
Mar 18, 2014 104.16 105.08 104.10 105.02 1,100,716 +1.25(+1.21%)
Mar 17, 2014 103.15 103.90 102.58 103.77 1,605,386 +0.91(+0.88%)
Mar 14, 2014 102.41 103.82 102.24 102.86 1,654,708 +0.42(+0.41%)
Mar 13, 2014 103.81 105.16 102.28 102.44 1,726,306 -1.25(-1.21%)
Mar 12, 2014 102.74 103.87 102.02 103.69 1,241,010 +0.55(+0.53%)
Mar 11, 2014 104.13 104.27 102.96 103.14 1,080,313 -0.80(-0.77%)
Mar 10, 2014 104.68 104.91 103.40 103.95 1,452,685 -1.34(-1.27%)
Mar 07, 2014 105.22 106.19 104.90 105.29 1,424,644 +0.52(+0.49%)
Mar 06, 2014 104.74 105.19 104.30 104.77 1,401,541 +0.03(+0.03%)
Mar 05, 2014 105.50 105.63 104.24 104.73 1,313,531 -0.51(-0.48%)
Mar 04, 2014 104.19 105.48 104.13 105.24 2,085,558 +2.74(+2.67%)
Mar 03, 2014 101.42 103.16 101.38 102.51 1,527,464 -0.01(-0.01%)
Feb 28, 2014 101.37 103.19 101.23 102.52 1,646,905 +0.86(+0.84%)
Feb 27, 2014 100.38 101.70 100.03 101.66 1,622,612 +1.62(+1.62%)
Feb 26, 2014 101.16 101.70 100.00 100.04 1,868,103 -0.81(-0.80%)
Feb 25, 2014 102.81 103.38 100.66 100.85 1,885,435 -2.06(-2.00%)
Feb 24, 2014 101.93 103.90 101.52 102.91 1,594,671 +1.39(+1.37%)
Feb 21, 2014 102.34 102.34 100.40 101.52 1,219,020 -0.12(-0.12%)
Feb 20, 2014 101.93 102.12 100.25 101.64 1,177,423 +1.31(+1.31%)
Feb 19, 2014 101.11 102.28 100.20 100.32 1,305,720 -0.85(-0.84%)
Feb 18, 2014 101.58 101.85 100.80 101.17 1,291,197 -0.19(-0.18%)
Feb 14, 2014 100.01 101.36 101.36 101.36 1,463,906 +1.20(+1.19%)
Feb 13, 2014 98.63 100.53 98.59 100.16 1,162,420 +0.67(+0.67%)
Feb 12, 2014 98.64 99.71 98.44 99.49 1,779,203 +0.99(+1.00%)
Feb 11, 2014 96.35 98.93 96.33 98.51 1,996,680 +2.17(+2.26%)
Feb 10, 2014 96.67 96.88 95.32 96.33 2,048,434 -0.55(-0.57%)
Feb 07, 2014 95.29 97.74 95.23 96.88 2,011,927 +2.27(+2.40%)
Feb 06, 2014 94.14 95.05 93.92 94.62 1,364,605 +0.74(+0.79%)
Feb 05, 2014 92.80 94.42 92.44 93.87 1,967,114 +0.51(+0.54%)
Feb 04, 2014 93.55 94.37 92.00 93.37 3,242,557 -2.06(-2.16%)
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.