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 (%)
May 29, 2015 138.95 139.68 137.53 138.32 2,197,039 -1.13(-0.81%)
May 28, 2015 137.30 139.54 137.00 139.45 1,445,535 +1.70(+1.24%)
May 27, 2015 137.79 138.03 136.69 137.75 1,001,085 +0.73(+0.54%)
May 26, 2015 138.27 138.27 136.65 137.01 996,329 -1.32(-0.96%)
May 22, 2015 138.97 138.34 138.34 138.34 1,106,515 -1.02(-0.73%)
May 21, 2015 138.55 139.88 138.37 139.36 1,249,064 +1.35(+0.98%)
May 20, 2015 137.84 138.65 137.04 138.01 1,265,222 +0.60(+0.43%)
May 19, 2015 136.61 137.85 136.28 137.41 1,104,304 +0.79(+0.58%)
May 18, 2015 136.53 137.17 136.17 136.62 815,172 +0.01(+0.01%)
May 15, 2015 136.36 137.36 136.03 136.62 772,345 +0.29(+0.22%)
May 14, 2015 135.39 136.50 134.92 136.32 1,060,940 +2.12(+1.58%)
May 13, 2015 134.34 135.03 134.11 134.20 952,461 -0.19(-0.14%)
May 12, 2015 134.84 134.88 133.75 134.39 1,096,124 -0.79(-0.58%)
May 11, 2015 135.09 136.19 134.89 135.18 863,373 +0.03(+0.03%)
May 08, 2015 134.01 135.35 133.80 135.15 1,080,468 +2.47(+1.86%)
May 07, 2015 132.54 133.27 132.03 132.68 1,243,471 +0.14(+0.10%)
May 06, 2015 133.15 133.74 131.80 132.54 1,460,150 +0.02(+0.01%)
May 05, 2015 134.60 135.30 132.02 132.53 1,439,366 -2.21(-1.64%)
May 04, 2015 135.03 136.12 134.47 134.73 1,190,159 -0.16(-0.11%)
May 01, 2015 133.90 134.93 133.40 134.89 1,314,479 +1.70(+1.28%)
Apr 30, 2015 136.76 137.33 132.09 133.18 2,851,486 -4.41(-3.20%)
Apr 29, 2015 140.11 141.26 136.91 137.59 1,616,153 -1.19(-0.85%)
Apr 28, 2015 138.35 139.16 137.40 138.78 1,309,581 +0.33(+0.24%)
Apr 27, 2015 140.11 140.87 138.36 138.45 1,424,373 -1.43(-1.02%)
Apr 24, 2015 140.50 140.67 139.43 139.88 727,668 -0.91(-0.64%)
Apr 23, 2015 139.66 141.74 139.33 140.78 1,002,466 +0.65(+0.46%)
Apr 22, 2015 140.39 140.52 138.90 140.13 893,136 -0.36(-0.25%)
Apr 21, 2015 141.55 141.55 140.15 140.49 1,140,653 -0.17(-0.12%)
Apr 20, 2015 139.36 141.13 139.11 140.66 978,949 +2.19(+1.58%)
Apr 17, 2015 140.24 140.32 138.08 138.47 1,303,756 -2.78(-1.97%)
Apr 16, 2015 140.71 141.96 139.94 141.26 1,056,686 +0.12(+0.09%)
Apr 15, 2015 141.66 142.17 140.84 141.14 742,547 +0.00(+0.00%)
Apr 14, 2015 141.30 142.12 140.21 141.14 805,248 -0.29(-0.21%)
Apr 13, 2015 142.66 143.46 141.41 141.43 1,097,473 -1.53(-1.07%)
Apr 10, 2015 142.44 143.48 141.91 142.96 730,296 +0.67(+0.47%)
Apr 09, 2015 141.59 142.84 141.00 142.29 859,945 +0.31(+0.22%)
Apr 08, 2015 140.34 142.56 140.14 141.98 1,181,598 +1.12(+0.80%)
Apr 07, 2015 140.67 142.34 140.59 140.85 1,112,554 +0.13(+0.09%)
Apr 06, 2015 138.79 141.22 138.66 140.72 1,458,799 +0.98(+0.70%)
Apr 02, 2015 138.92 139.75 139.75 139.75 1,054,352 +0.93(+0.67%)
Apr 01, 2015 138.41 139.45 136.70 138.81 1,676,829 -0.35(-0.25%)
Mar 31, 2015 140.01 140.82 139.17 139.17 1,360,495 -1.49(-1.06%)
Mar 30, 2015 139.33 141.42 139.02 140.65 1,205,548 +1.90(+1.37%)
Mar 27, 2015 137.59 139.09 137.38 138.75 1,661,502 +1.01(+0.73%)
Mar 26, 2015 136.66 138.27 135.84 137.74 1,339,756 +0.10(+0.07%)
Mar 25, 2015 140.44 140.65 137.63 137.64 1,376,340 -2.51(-1.79%)
Mar 24, 2015 140.12 141.09 139.38 140.14 1,102,845 -0.54(-0.39%)
Mar 23, 2015 140.94 141.79 140.58 140.69 1,355,950 +0.09(+0.06%)
Mar 20, 2015 140.71 141.87 140.13 140.60 5,082,109 +0.09(+0.06%)
Mar 19, 2015 140.72 141.63 139.82 140.52 1,410,834 -0.28(-0.20%)
Mar 18, 2015 138.88 141.24 137.91 140.79 1,875,265 +1.45(+1.04%)
Mar 17, 2015 138.40 139.59 138.40 139.34 1,300,089 -0.16(-0.11%)
Mar 16, 2015 136.78 139.62 136.78 139.50 1,534,311 +3.27(+2.40%)
Mar 13, 2015 137.81 139.03 135.15 136.23 1,809,818 -2.11(-1.53%)
Mar 12, 2015 136.83 138.37 136.83 138.34 1,721,711 +1.70(+1.25%)
Mar 11, 2015 137.52 138.11 136.57 136.63 1,469,802 -0.27(-0.20%)
Mar 10, 2015 138.35 138.79 136.90 136.90 1,576,588 -2.53(-1.82%)
Mar 09, 2015 138.22 140.02 138.11 139.44 1,464,960 +0.74(+0.54%)
Mar 06, 2015 140.33 140.33 138.00 138.69 2,060,544 -2.48(-1.76%)
Mar 05, 2015 141.59 142.34 140.79 141.17 1,242,136 -0.56(-0.40%)
Mar 04, 2015 141.18 141.97 140.45 141.74 1,418,961 +0.26(+0.18%)
Mar 03, 2015 143.39 144.00 140.71 141.48 2,534,459 -3.00(-2.08%)
Mar 02, 2015 143.19 145.02 143.07 144.48 2,722,800 +1.20(+0.84%)
Feb 27, 2015 143.58 144.87 143.18 143.27 1,462,198 -0.52(-0.36%)
Feb 26, 2015 144.76 145.63 143.33 143.79 1,485,505 -1.42(-0.98%)
Feb 25, 2015 146.64 146.79 144.10 145.21 1,564,390 -1.33(-0.90%)
Feb 24, 2015 146.22 147.06 145.52 146.54 1,384,902 -0.28(-0.19%)
Feb 23, 2015 147.85 148.32 146.67 146.82 1,390,421 -1.45(-0.98%)
Feb 20, 2015 146.05 148.35 145.93 148.27 1,584,380 +1.78(+1.22%)
Feb 19, 2015 144.48 146.54 144.22 146.49 1,214,745 +2.11(+1.46%)
Feb 18, 2015 142.93 144.38 142.63 144.38 1,370,003 +0.07(+0.05%)
Feb 17, 2015 143.44 144.75 143.07 144.31 1,226,514 +0.40(+0.28%)
Feb 13, 2015 144.13 143.91 143.91 143.91 1,125,644 -0.13(-0.09%)
Feb 12, 2015 144.07 144.66 143.32 144.04 1,446,230 +0.86(+0.60%)
Feb 11, 2015 141.56 143.79 141.43 143.18 2,036,930 +1.21(+0.85%)
Feb 10, 2015 141.89 142.13 140.70 141.97 1,470,016 +1.65(+1.18%)
Feb 09, 2015 139.29 141.46 138.68 140.32 1,934,300 +0.63(+0.45%)
Feb 06, 2015 141.40 141.40 139.26 139.69 1,223,742 -0.68(-0.49%)
Feb 05, 2015 140.58 141.21 139.42 140.37 1,269,149 +1.03(+0.74%)
Feb 04, 2015 137.93 140.55 137.79 139.35 1,890,588 +1.17(+0.85%)
Feb 03, 2015 136.45 139.24 135.78 138.18 2,367,075 +1.11(+0.81%)
Feb 02, 2015 135.43 137.43 133.19 137.06 1,700,982 +1.93(+1.43%)
Jan 30, 2015 134.59 137.07 134.27 135.14 2,743,202 -0.84(-0.62%)
Jan 29, 2015 132.35 136.17 132.35 135.98 2,601,019 +4.97(+3.79%)
Jan 28, 2015 132.76 133.89 130.91 131.01 2,345,795 -0.67(-0.51%)
Jan 27, 2015 132.42 133.35 131.62 131.68 1,678,090 -2.24(-1.67%)
Jan 26, 2015 134.62 134.67 132.94 133.92 1,265,127 -0.56(-0.42%)
Jan 23, 2015 134.66 135.44 134.02 134.48 1,156,550 -0.27(-0.20%)
Jan 22, 2015 133.46 135.37 132.60 134.75 1,310,908 +1.95(+1.47%)
Jan 21, 2015 131.57 133.61 131.24 132.80 1,691,111 +0.44(+0.33%)
Jan 20, 2015 133.17 133.45 130.25 132.36 1,272,835 +0.34(+0.26%)
Jan 16, 2015 131.06 132.17 130.35 132.02 1,355,073 +0.88(+0.67%)
Jan 15, 2015 131.39 132.22 130.12 131.14 1,688,999 +0.17(+0.13%)
Jan 14, 2015 129.76 131.28 128.34 130.97 1,628,062 +0.09(+0.07%)
Jan 13, 2015 131.76 133.44 129.98 130.88 1,730,693 +0.03(+0.02%)
Jan 12, 2015 131.56 132.24 129.83 130.85 1,845,431 -0.66(-0.50%)
Jan 09, 2015 131.26 132.29 130.70 131.51 2,196,421 +0.49(+0.37%)
Jan 08, 2015 129.01 131.86 128.99 131.02 4,027,630 +2.97(+2.32%)
Jan 07, 2015 124.89 128.15 124.74 128.05 2,752,465 +3.93(+3.16%)
Jan 06, 2015 123.52 125.71 121.90 124.12 3,625,070 +0.68(+0.55%)
Jan 05, 2015 125.23 126.11 122.65 123.44 6,696,236 -2.66(-2.11%)
Jan 02, 2015 127.68 128.43 124.45 126.11 2,377,577 -0.80(-0.63%)
Dec 31, 2014 129.80 126.91 126.91 126.91 1,858,963 -2.90(-2.24%)
Dec 30, 2014 129.61 130.13 129.03 129.81 1,101,436 -0.28(-0.21%)
Dec 29, 2014 129.94 130.51 129.29 130.08 924,437 -0.40(-0.31%)
Dec 26, 2014 130.81 131.38 130.43 130.49 638,027 -0.18(-0.14%)
Dec 24, 2014 130.49 130.67 130.67 130.67 485,007 +0.38(+0.29%)
Dec 23, 2014 131.74 131.90 130.14 130.29 1,085,425 -0.79(-0.60%)
Dec 22, 2014 129.44 131.74 129.36 131.08 1,391,473 +2.01(+1.56%)
Dec 19, 2014 128.04 129.79 127.92 129.07 2,682,289 +1.16(+0.91%)
Dec 18, 2014 125.13 127.94 125.11 127.90 1,636,953 +4.24(+3.43%)
Dec 17, 2014 124.08 124.67 122.23 123.66 1,773,511 -0.15(-0.12%)
Dec 16, 2014 121.62 125.86 121.58 123.81 1,992,127 +1.63(+1.33%)
Dec 15, 2014 122.44 123.63 120.99 122.18 1,441,988 +0.29(+0.24%)
Dec 12, 2014 124.57 124.57 121.86 121.89 1,422,151 -3.58(-2.85%)
Dec 11, 2014 124.74 126.40 124.19 125.47 1,330,330 +1.20(+0.97%)
Dec 10, 2014 126.75 126.96 124.15 124.26 1,863,852 -2.78(-2.19%)
Dec 09, 2014 124.98 127.48 124.35 127.04 1,518,998 +0.84(+0.67%)
Dec 08, 2014 127.16 127.43 125.60 126.20 2,737,762 -0.97(-0.76%)
Dec 05, 2014 123.34 128.09 123.15 127.16 2,492,346 +6.76(+5.61%)
Dec 04, 2014 121.04 121.77 119.76 120.41 1,103,819 -0.97(-0.80%)
Dec 03, 2014 121.03 122.21 120.82 121.38 1,355,578 +0.69(+0.57%)
Dec 02, 2014 119.71 121.17 119.58 120.69 2,477,293 +1.21(+1.02%)
Dec 01, 2014 121.16 121.52 119.41 119.47 1,610,834 -1.87(-1.54%)
Nov 28, 2014 121.83 122.70 121.16 121.34 1,022,792 -0.45(-0.37%)
Nov 26, 2014 121.28 121.79 121.79 121.79 931,107 +0.51(+0.42%)
Nov 25, 2014 120.40 121.92 120.40 121.28 1,373,066 +0.72(+0.60%)
Nov 24, 2014 119.06 120.65 118.93 120.56 838,351 +1.36(+1.14%)
Nov 21, 2014 119.95 120.45 118.92 119.20 1,247,539 +0.58(+0.49%)
Nov 20, 2014 117.21 118.82 116.94 118.62 891,086 +0.78(+0.66%)
Nov 19, 2014 117.66 118.09 116.98 117.84 1,159,813 -0.46(-0.39%)
Nov 18, 2014 116.69 118.53 116.36 118.30 1,401,759 +1.86(+1.60%)
Nov 17, 2014 116.58 117.06 116.23 116.44 897,313 -0.14(-0.12%)
Nov 14, 2014 116.78 117.61 116.34 116.58 1,395,050 -0.97(-0.82%)
Nov 13, 2014 116.64 118.28 116.64 117.55 1,132,017 +1.01(+0.87%)
Nov 12, 2014 116.67 117.23 115.98 116.54 919,474 -0.71(-0.61%)
Nov 11, 2014 116.42 117.95 116.36 117.25 717,978 +1.03(+0.89%)
Nov 10, 2014 116.31 116.66 115.52 116.22 1,271,183 -0.40(-0.34%)
Nov 07, 2014 118.34 118.36 116.00 116.61 2,132,329 -1.71(-1.45%)
Nov 06, 2014 118.14 118.81 117.20 118.33 1,410,826 +0.23(+0.20%)
Nov 05, 2014 119.31 119.48 117.38 118.10 1,580,553 -0.62(-0.53%)
Nov 04, 2014 118.16 119.49 117.22 118.72 1,547,044 +1.38(+1.18%)
Nov 03, 2014 118.05 118.14 116.70 117.34 1,463,827 -0.86(-0.73%)
Oct 31, 2014 118.92 119.28 117.50 118.20 1,751,648 +0.57(+0.49%)
Oct 30, 2014 115.36 118.04 114.59 117.62 2,077,051 +1.40(+1.20%)
Oct 29, 2014 115.16 116.59 114.62 116.23 2,043,196 +1.25(+1.09%)
Oct 28, 2014 113.18 115.03 112.70 114.98 1,936,264 +2.92(+2.61%)
Oct 27, 2014 112.10 112.23 112.06 112.06 1,530,879 +0.00(+0.00%)
Oct 24, 2014 110.67 112.14 110.13 112.06 1,209,641 +1.36(+1.23%)
Oct 23, 2014 108.89 110.97 107.88 110.69 2,176,231 +3.50(+3.27%)
Oct 22, 2014 108.81 110.19 106.73 107.19 2,241,295 -0.87(-0.81%)
Oct 21, 2014 106.67 108.14 105.67 108.06 1,699,850 +1.25(+1.17%)
Oct 20, 2014 106.32 106.88 105.72 106.81 1,136,046 +0.20(+0.18%)
Oct 17, 2014 104.96 107.07 104.96 106.61 1,235,207 +2.43(+2.34%)
Oct 16, 2014 102.22 104.98 101.59 104.18 1,357,928 +0.27(+0.26%)
Oct 15, 2014 104.76 105.86 101.30 103.92 2,293,831 -2.48(-2.34%)
Oct 14, 2014 104.53 107.63 104.41 106.40 1,348,944 +2.33(+2.24%)
Oct 13, 2014 106.41 107.28 103.99 104.07 1,145,634 -2.18(-2.05%)
Oct 10, 2014 106.07 107.45 105.60 106.25 1,398,454 -0.01(-0.01%)
Oct 09, 2014 108.04 108.45 105.97 106.25 900,727 -2.01(-1.85%)
Oct 08, 2014 106.71 108.36 105.75 108.26 1,168,604 +1.50(+1.40%)
Oct 07, 2014 108.91 108.97 106.72 106.76 1,200,439 -2.69(-2.46%)
Oct 06, 2014 110.59 111.10 108.98 109.45 1,063,830 -0.62(-0.56%)
Oct 03, 2014 109.39 110.58 109.34 110.07 1,279,558 +1.34(+1.24%)
Oct 02, 2014 109.85 110.33 108.42 108.72 1,574,933 -0.96(-0.87%)
Oct 01, 2014 111.90 112.12 109.46 109.68 1,829,342 -3.20(-2.84%)
Sep 30, 2014 113.24 113.90 112.50 112.89 1,622,959 -0.19(-0.17%)
Sep 29, 2014 112.44 113.82 111.89 113.08 1,244,384 +0.04(+0.04%)
Sep 26, 2014 111.68 113.39 111.30 113.03 1,151,266 +2.60(+2.35%)
Sep 25, 2014 111.93 112.16 110.02 110.44 1,217,567 -0.93(-0.84%)
Sep 24, 2014 110.21 111.58 110.02 111.37 1,169,137 +0.98(+0.89%)
Sep 23, 2014 112.62 112.62 110.33 110.39 1,372,352 -2.62(-2.32%)
Sep 22, 2014 113.94 114.51 112.96 113.01 1,178,318 -1.51(-1.32%)
Sep 19, 2014 114.23 115.01 114.12 114.51 2,125,415 +1.05(+0.92%)
Sep 18, 2014 113.69 113.92 113.20 113.47 1,102,813 -0.11(-0.10%)
Sep 17, 2014 113.92 114.22 113.03 113.58 949,614 +0.55(+0.49%)
Sep 16, 2014 111.65 113.27 111.45 113.03 850,077 +1.16(+1.04%)
Sep 15, 2014 111.18 112.17 110.98 111.87 870,039 +0.50(+0.45%)
Sep 12, 2014 111.17 111.64 110.88 111.37 1,063,725 +0.20(+0.18%)
Sep 11, 2014 111.04 111.33 110.74 111.17 1,101,090 -0.20(-0.18%)
Sep 10, 2014 109.97 111.65 109.97 111.37 1,334,244 +1.29(+1.18%)
Sep 09, 2014 109.59 110.90 109.30 110.08 1,354,325 +0.80(+0.73%)
Sep 08, 2014 109.26 109.97 109.24 109.28 1,241,996 +0.02(+0.02%)
Sep 05, 2014 109.06 109.33 108.59 109.26 1,169,722 +0.27(+0.24%)
Sep 04, 2014 110.02 110.13 108.83 109.00 1,209,786 -0.61(-0.55%)
Sep 03, 2014 110.15 110.61 109.33 109.61 1,006,716 -0.55(-0.50%)
Sep 02, 2014 110.02 110.28 109.50 110.15 1,199,638 +1.16(+1.06%)
Aug 29, 2014 108.72 109.00 109.00 109.00 947,523 +0.29(+0.27%)
Aug 28, 2014 108.22 108.97 108.22 108.71 796,727 -0.03(-0.03%)
Aug 27, 2014 108.70 108.94 108.16 108.74 866,118 +0.30(+0.27%)
Aug 26, 2014 109.10 109.11 108.23 108.44 911,556 -0.64(-0.59%)
Aug 25, 2014 109.33 109.44 108.63 109.08 789,825 +0.36(+0.33%)
Aug 22, 2014 109.32 109.55 108.59 108.72 805,147 -0.37(-0.34%)
Aug 21, 2014 109.54 109.54 108.77 109.09 857,559 -0.12(-0.11%)
Aug 20, 2014 108.23 109.40 108.01 109.21 1,097,586 +0.99(+0.91%)
Aug 19, 2014 108.27 108.57 107.74 108.22 777,856 +0.24(+0.22%)
Aug 18, 2014 107.04 108.16 107.04 107.98 853,646 +1.58(+1.49%)
Aug 15, 2014 106.94 106.52 105.41 106.40 1,018,858 -0.12(-0.11%)
Aug 14, 2014 106.83 107.30 106.46 106.52 851,197 -0.13(-0.12%)
Aug 13, 2014 105.23 107.09 105.23 106.64 891,650 +1.82(+1.73%)
Aug 12, 2014 105.30 105.80 104.63 104.83 903,346 -0.39(-0.37%)
Aug 11, 2014 105.03 105.67 104.96 105.22 832,236 +0.54(+0.51%)
Aug 08, 2014 102.89 104.77 102.71 104.68 1,477,508 +2.18(+2.13%)
Aug 07, 2014 103.78 104.26 102.22 102.50 1,528,164 -0.58(-0.56%)
Aug 06, 2014 103.95 104.12 102.74 103.08 1,423,389 -1.78(-1.70%)
Aug 05, 2014 104.91 106.70 104.70 104.86 1,443,828 -0.25(-0.23%)
Aug 04, 2014 105.25 105.63 104.14 105.11 1,601,708 -0.48(-0.45%)
Aug 01, 2014 104.73 106.38 104.68 105.59 1,209,564 +0.55(+0.53%)
Jul 31, 2014 106.43 106.51 104.83 105.03 1,695,725 -2.20(-2.05%)
Jul 30, 2014 108.28 108.41 106.77 107.23 1,206,330 -0.44(-0.41%)
Jul 29, 2014 108.69 109.04 107.54 107.67 1,244,802 -1.21(-1.11%)
Jul 28, 2014 109.04 109.46 108.08 108.89 1,481,090 +0.20(+0.18%)
Jul 25, 2014 108.56 109.33 108.51 108.69 1,117,526 -0.31(-0.28%)
Jul 24, 2014 108.22 109.31 107.37 109.00 1,403,802 +1.12(+1.04%)
Jul 23, 2014 106.47 109.04 106.45 107.88 1,277,872 +0.07(+0.06%)
Jul 22, 2014 106.95 108.22 106.69 107.81 1,443,926 +1.20(+1.13%)
Jul 21, 2014 105.43 106.76 105.13 106.61 1,498,370 +1.06(+1.01%)
Jul 18, 2014 104.80 106.00 104.63 105.55 825,021 +1.12(+1.07%)
Jul 17, 2014 104.31 105.66 104.25 104.43 942,382 -0.54(-0.51%)
Jul 16, 2014 105.18 105.35 104.53 104.97 924,346 +0.03(+0.03%)
Jul 15, 2014 104.54 105.50 104.33 104.93 1,230,935 +0.69(+0.66%)
Jul 14, 2014 103.58 104.55 103.45 104.24 1,087,842 +0.57(+0.55%)
Jul 11, 2014 102.43 103.87 101.91 103.67 851,787 +1.49(+1.46%)
Jul 10, 2014 100.74 102.85 100.74 102.18 943,680 +0.10(+0.10%)
Jul 09, 2014 102.07 102.42 101.54 102.08 810,599 +0.38(+0.38%)
Jul 08, 2014 102.14 102.61 101.20 101.69 1,172,387 -0.65(-0.63%)
Jul 07, 2014 103.10 103.10 102.15 102.34 850,827 -0.92(-0.89%)
Jul 03, 2014 102.44 103.26 103.26 103.26 636,574 +1.23(+1.21%)
Jul 02, 2014 102.26 102.94 101.86 102.03 1,162,087 -0.59(-0.57%)
Jul 01, 2014 101.68 103.31 100.79 102.61 1,472,134 +0.68(+0.67%)
Jun 30, 2014 103.19 103.22 101.73 101.93 1,101,961 -0.89(-0.86%)
Jun 27, 2014 102.40 102.88 102.19 102.82 1,047,369 +0.23(+0.22%)
Jun 26, 2014 102.94 102.94 101.86 102.59 720,256 -0.26(-0.25%)
Jun 25, 2014 102.69 103.08 102.38 102.84 847,991 +0.09(+0.08%)
Jun 24, 2014 103.92 104.43 102.72 102.76 930,465 -1.65(-1.58%)
Jun 23, 2014 105.31 105.31 104.11 104.40 822,778 -0.78(-0.75%)
Jun 20, 2014 104.91 105.75 104.50 105.19 1,902,418 +0.95(+0.92%)
Jun 19, 2014 103.57 104.69 103.25 104.23 1,167,409 +0.76(+0.73%)
Jun 18, 2014 103.11 103.68 102.38 103.47 982,590 +0.30(+0.29%)
Jun 17, 2014 103.43 103.81 102.67 103.18 877,636 -0.40(-0.39%)
Jun 16, 2014 102.55 104.07 102.55 103.58 1,299,746 +0.65(+0.63%)
Jun 13, 2014 102.21 103.46 101.95 102.93 1,147,232 +1.08(+1.06%)
Jun 12, 2014 103.73 103.95 101.65 101.85 1,824,615 -2.31(-2.22%)
Jun 11, 2014 104.78 105.19 104.12 104.16 1,142,516 -1.29(-1.22%)
Jun 10, 2014 105.66 105.68 104.83 105.44 1,108,646 -0.21(-0.20%)
Jun 06, 2014 105.57 106.13 105.34 105.66 1,168,047 +0.27(+0.26%)
Jun 05, 2014 104.12 105.51 103.96 105.38 1,439,225 +1.21(+1.16%)
Jun 04, 2014 103.53 104.28 103.03 104.17 1,456,453 +0.66(+0.63%)
Jun 03, 2014 103.23 104.04 102.66 103.52 2,059,887 -0.40(-0.38%)
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.