Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

466.31 +1.16 (+0.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 48.18 49.01 48.02 48.84 2,170,982 +0.40(+0.82%)
Apr 28, 2011 48.02 48.52 47.99 48.44 2,814,872 +0.15(+0.30%)
Apr 27, 2011 48.29 49.14 47.81 48.29 2,959,510 +0.31(+0.66%)
Apr 26, 2011 47.46 48.13 47.39 47.98 2,070,590 +0.78(+1.66%)
Apr 25, 2011 47.20 47.31 46.93 47.19 891,652 -0.21(-0.44%)
Apr 21, 2011 47.52 47.54 46.99 47.40 1,384,315 -0.07(-0.15%)
Apr 20, 2011 47.20 47.73 46.81 47.47 2,390,238 +0.93(+2.00%)
Apr 19, 2011 46.37 46.69 46.27 46.54 1,994,800 +0.15(+0.33%)
Apr 18, 2011 46.60 46.66 45.97 46.39 2,770,927 -0.67(-1.42%)
Apr 15, 2011 47.19 47.49 46.80 47.06 1,955,456 +0.00(+0.00%)
Apr 14, 2011 46.90 47.09 46.41 47.06 3,481,145 -0.18(-0.39%)
Apr 13, 2011 48.35 48.37 47.06 47.24 3,911,180 -1.01(-2.08%)
Apr 12, 2011 48.05 48.51 47.97 48.25 2,632,192 -0.08(-0.17%)
Apr 11, 2011 48.05 48.66 47.99 48.33 2,251,845 +0.44(+0.91%)
Apr 08, 2011 48.17 48.22 47.75 47.89 2,769,265 -0.12(-0.26%)
Apr 07, 2011 47.69 48.20 47.58 48.02 3,427,327 +0.14(+0.29%)
Apr 06, 2011 48.01 48.01 47.33 47.88 4,593,440 +0.12(+0.24%)
Apr 05, 2011 48.03 48.32 47.65 47.76 1,963,238 -0.28(-0.59%)
Apr 04, 2011 48.48 48.53 47.25 48.05 2,862,219 -0.30(-0.62%)
Apr 01, 2011 48.22 48.79 48.12 48.35 2,755,232 +0.20(+0.41%)
Mar 31, 2011 48.05 48.71 47.78 48.15 5,016,794 +0.57(+1.19%)
Mar 30, 2011 47.58 47.58 47.58 47.58 3,872,777 +0.26(+0.56%)
Mar 29, 2011 47.14 47.46 46.76 47.32 2,287,500 +0.21(+0.44%)
Mar 28, 2011 47.57 47.68 47.10 47.11 2,440,258 -0.35(-0.75%)
Mar 25, 2011 47.24 47.49 46.72 47.46 2,375,234 +0.26(+0.54%)
Mar 24, 2011 47.16 47.34 46.80 47.20 1,828,611 +0.19(+0.41%)
Mar 23, 2011 46.89 47.15 46.59 47.01 4,214,007 -0.15(-0.31%)
Mar 22, 2011 47.23 47.51 47.04 47.16 3,099,738 -0.17(-0.35%)
Mar 21, 2011 47.34 47.36 47.01 47.32 2,996,105 +0.88(+1.90%)
Mar 18, 2011 46.73 46.82 45.78 46.44 4,376,650 +0.34(+0.74%)
Mar 17, 2011 45.91 46.57 45.74 46.10 6,025,746 +1.05(+2.32%)
Mar 16, 2011 45.78 45.78 44.81 45.05 3,671,818 -0.82(-1.78%)
Mar 15, 2011 45.55 46.20 45.52 45.87 3,770,870 -0.13(-0.29%)
Mar 14, 2011 45.53 46.04 45.33 46.00 2,812,127 +0.15(+0.33%)
Mar 11, 2011 45.99 46.31 45.59 45.85 2,032,491 -0.15(-0.32%)
Mar 10, 2011 46.60 46.82 45.97 46.00 2,614,944 -0.69(-1.47%)
Mar 09, 2011 46.32 46.77 45.99 46.68 1,477,434 +0.28(+0.61%)
Mar 08, 2011 45.57 46.60 45.57 46.40 2,451,592 +0.76(+1.67%)
Mar 07, 2011 46.32 46.65 45.37 45.64 1,957,108 -0.62(-1.35%)
Mar 04, 2011 46.85 46.96 45.68 46.26 1,824,933 -0.57(-1.21%)
Mar 03, 2011 46.39 47.10 46.36 46.83 2,446,775 +0.74(+1.61%)
Mar 02, 2011 45.66 46.26 45.61 46.09 2,196,967 +0.40(+0.88%)
Mar 01, 2011 46.48 46.96 45.55 45.69 2,457,842 -0.57(-1.23%)
Feb 28, 2011 46.14 46.88 45.84 46.25 3,150,239 +0.13(+0.29%)
Feb 25, 2011 46.62 46.89 46.00 46.12 2,650,102 -0.35(-0.76%)
Feb 24, 2011 46.07 46.93 45.54 46.48 3,503,811 +0.38(+0.83%)
Feb 23, 2011 46.51 46.89 45.69 46.09 3,419,843 -0.44(-0.95%)
Feb 22, 2011 47.20 47.29 46.25 46.54 2,284,083 -1.07(-2.24%)
Feb 18, 2011 47.46 47.83 47.37 47.60 2,130,695 +0.14(+0.30%)
Feb 17, 2011 47.03 47.93 46.89 47.46 1,878,345 +0.25(+0.53%)
Feb 16, 2011 47.74 47.90 46.36 47.21 3,734,046 -0.41(-0.87%)
Feb 15, 2011 47.00 47.75 46.93 47.62 2,446,147 +0.30(+0.64%)
Feb 14, 2011 48.50 48.68 47.22 47.32 4,000,293 -1.25(-2.57%)
Feb 11, 2011 48.87 49.02 48.49 48.57 2,366,560 -0.37(-0.75%)
Feb 10, 2011 49.13 49.37 48.52 48.93 2,209,417 -0.57(-1.15%)
Feb 09, 2011 49.53 49.94 48.62 49.50 2,873,194 +0.54(+1.10%)
Feb 08, 2011 48.45 49.00 48.17 48.97 1,727,054 +0.51(+1.05%)
Feb 07, 2011 48.06 48.66 47.99 48.46 1,896,549 +0.54(+1.12%)
Feb 04, 2011 48.01 48.04 47.65 47.92 1,318,131 -0.15(-0.32%)
Feb 03, 2011 48.06 48.22 47.63 48.07 1,313,771 -0.06(-0.13%)
Feb 02, 2011 48.28 48.46 47.99 48.13 1,569,297 -0.27(-0.55%)
Feb 01, 2011 48.06 48.44 47.91 48.40 2,152,284 +0.67(+1.40%)
Jan 31, 2011 46.85 47.78 46.74 47.73 3,351,201 +1.18(+2.55%)
Jan 28, 2011 47.74 48.06 46.38 46.55 2,787,571 -1.13(-2.37%)
Jan 27, 2011 47.55 48.13 47.29 47.68 1,721,000 +0.28(+0.60%)
Jan 26, 2011 47.96 47.97 47.06 47.40 2,726,556 -0.48(-1.01%)
Jan 25, 2011 47.42 47.90 47.22 47.88 2,745,194 +0.41(+0.87%)
Jan 24, 2011 47.86 48.02 47.16 47.47 2,636,987 -0.43(-0.89%)
Jan 21, 2011 48.46 48.46 47.72 47.89 2,619,264 -0.31(-0.64%)
Jan 20, 2011 47.51 48.22 47.26 48.20 3,018,257 +0.72(+1.52%)
Jan 19, 2011 47.75 47.91 47.24 47.48 1,937,324 -0.27(-0.56%)
Jan 18, 2011 46.11 48.11 46.06 47.75 5,038,492 +1.44(+3.11%)
Jan 14, 2011 45.78 46.34 45.66 46.31 2,259,535 +0.49(+1.07%)
Jan 13, 2011 46.43 46.47 45.62 45.82 2,275,262 -0.28(-0.60%)
Jan 12, 2011 45.87 46.45 45.87 46.09 2,464,703 +0.34(+0.75%)
Jan 11, 2011 46.27 46.45 45.74 45.75 1,978,533 -0.35(-0.76%)
Jan 10, 2011 46.57 46.62 45.98 46.10 2,208,225 -0.78(-1.66%)
Jan 07, 2011 46.71 47.36 46.44 46.88 3,700,308 +0.79(+1.72%)
Jan 06, 2011 45.34 46.60 45.30 46.09 3,235,970 +0.83(+1.84%)
Jan 05, 2011 44.88 45.29 44.63 45.25 2,492,802 +0.23(+0.52%)
Jan 04, 2011 44.87 45.03 44.57 45.02 2,794,645 +0.14(+0.32%)
Jan 03, 2011 44.88 45.08 44.72 44.88 2,386,727 +0.25(+0.57%)
Dec 31, 2010 44.37 44.70 44.21 44.62 1,564,727 +0.23(+0.53%)
Dec 30, 2010 44.61 44.74 44.36 44.39 1,639,037 -0.30(-0.68%)
Dec 29, 2010 44.77 44.89 44.54 44.69 1,794,953 +0.05(+0.11%)
Dec 28, 2010 44.58 44.84 44.43 44.64 1,443,376 +0.12(+0.26%)
Dec 27, 2010 44.57 44.61 44.41 44.52 1,330,523 -0.17(-0.37%)
Dec 23, 2010 44.83 45.06 44.59 44.69 2,126,280 -0.17(-0.38%)
Dec 22, 2010 44.51 44.88 44.37 44.86 2,449,332 +0.43(+0.98%)
Dec 21, 2010 44.32 44.66 44.20 44.43 2,753,094 +0.29(+0.66%)
Dec 20, 2010 44.34 44.38 43.96 44.14 1,750,493 -0.03(-0.06%)
Dec 17, 2010 44.44 44.52 44.11 44.17 3,031,323 -0.31(-0.70%)
Dec 16, 2010 43.98 44.48 43.83 44.48 1,498,714 +0.56(+1.29%)
Dec 15, 2010 44.41 44.48 43.81 43.91 2,875,293 -0.66(-1.48%)
Dec 14, 2010 44.23 44.68 44.14 44.57 1,832,726 +0.49(+1.11%)
Dec 13, 2010 44.30 44.34 43.88 44.08 2,729,223 -0.11(-0.25%)
Dec 10, 2010 44.04 44.31 43.94 44.19 2,222,846 +0.38(+0.86%)
Dec 09, 2010 44.51 44.51 43.69 43.81 3,205,140 -0.52(-1.17%)
Dec 08, 2010 44.35 44.43 44.15 44.33 2,432,817 -0.01(-0.03%)
Dec 07, 2010 44.17 44.37 44.04 44.34 2,559,808 +0.45(+1.04%)
Dec 06, 2010 43.55 44.07 43.40 43.89 2,358,647 +0.35(+0.81%)
Dec 03, 2010 44.02 44.12 43.33 43.54 4,156,396 -0.56(-1.28%)
Dec 02, 2010 43.72 44.21 43.63 44.10 2,516,205 +0.47(+1.07%)
Dec 01, 2010 43.19 43.73 43.07 43.64 3,190,641 +1.15(+2.71%)
Nov 30, 2010 41.85 42.69 41.79 42.49 4,254,799 +0.32(+0.75%)
Nov 29, 2010 42.13 42.37 41.56 42.17 2,647,032 -0.37(-0.87%)
Nov 26, 2010 42.55 42.92 42.46 42.54 894,958 -0.30(-0.71%)
Nov 24, 2010 42.31 42.84 42.84 42.84 2,085,534 +0.95(+2.27%)
Nov 23, 2010 41.99 42.17 41.45 41.89 2,982,290 -0.68(-1.59%)
Nov 22, 2010 42.97 43.17 42.08 42.57 2,615,796 -0.67(-1.55%)
Nov 19, 2010 43.17 43.31 42.71 43.24 1,516,451 +0.13(+0.30%)
Nov 18, 2010 42.79 43.33 42.79 43.11 1,772,776 +0.70(+1.64%)
Nov 17, 2010 42.56 42.60 42.10 42.41 1,682,973 +0.10(+0.24%)
Nov 16, 2010 42.86 42.94 42.05 42.31 2,240,323 -0.76(-1.76%)
Nov 15, 2010 43.06 43.45 42.77 43.07 1,567,685 +0.08(+0.17%)
Nov 12, 2010 43.40 43.47 42.82 42.99 1,788,688 -0.80(-1.83%)
Nov 11, 2010 44.22 44.25 43.59 43.79 2,146,804 -0.79(-1.76%)
Nov 10, 2010 44.48 44.72 44.20 44.58 1,868,181 -0.04(-0.09%)
Nov 09, 2010 44.87 44.89 44.22 44.62 1,834,621 +0.35(+0.79%)
Nov 08, 2010 44.29 44.83 43.64 44.27 1,629,418 -0.39(-0.87%)
Nov 05, 2010 44.58 44.83 44.50 44.66 1,379,822 +0.05(+0.11%)
Nov 04, 2010 44.24 44.74 43.98 44.61 2,925,968 +0.68(+1.54%)
Nov 03, 2010 44.05 44.26 43.39 43.94 2,112,812 -0.21(-0.48%)
Nov 02, 2010 43.75 44.21 43.75 44.15 2,278,844 +0.74(+1.70%)
Nov 01, 2010 43.31 44.07 43.10 43.41 2,295,307 +0.20(+0.46%)
Oct 29, 2010 42.62 43.22 42.52 43.21 2,608,653 +0.67(+1.57%)
Oct 28, 2010 42.41 42.79 41.95 42.54 3,226,083 +0.59(+1.40%)
Oct 27, 2010 41.97 42.10 41.52 41.95 3,614,998 +0.32(+0.77%)
Oct 25, 2010 42.47 42.54 41.59 41.63 3,667,583 -0.68(-1.60%)
Oct 22, 2010 42.21 42.43 41.98 42.31 1,694,752 +0.12(+0.29%)
Oct 21, 2010 41.95 42.58 41.90 42.19 2,252,799 +0.39(+0.93%)
Oct 20, 2010 41.45 41.96 41.45 41.80 2,623,065 +0.49(+1.19%)
Oct 19, 2010 41.55 42.00 41.09 41.31 3,769,194 -0.81(-1.93%)
Oct 18, 2010 42.41 42.41 41.65 42.12 3,098,468 -0.17(-0.40%)
Oct 15, 2010 42.77 42.95 42.15 42.29 2,698,096 +0.03(+0.06%)
Oct 14, 2010 42.51 42.77 42.02 42.26 2,392,494 -0.25(-0.58%)
Oct 13, 2010 42.48 42.75 42.23 42.51 2,493,461 +0.29(+0.70%)
Oct 12, 2010 42.36 42.46 41.67 42.21 2,481,763 -0.17(-0.40%)
Oct 11, 2010 42.55 42.65 42.32 42.38 1,683,743 -0.19(-0.45%)
Oct 08, 2010 42.58 42.96 42.41 42.58 2,272,734 +0.10(+0.24%)
Oct 07, 2010 42.79 42.84 42.18 42.47 3,563,851 +0.04(+0.10%)
Oct 06, 2010 42.47 42.84 42.29 42.43 3,668,211 +0.02(+0.05%)
Oct 05, 2010 41.53 42.59 41.53 42.41 3,733,027 +1.33(+3.23%)
Oct 04, 2010 41.11 41.49 40.90 41.09 3,147,888 -0.15(-0.36%)
Oct 01, 2010 41.24 42.04 41.15 41.24 4,130,619 -0.20(-0.49%)
Sep 30, 2010 41.44 42.20 41.05 41.44 11,265 +0.29(+0.71%)
Sep 29, 2010 41.13 41.46 40.93 41.15 3,764,859 -0.22(-0.53%)
Sep 28, 2010 41.24 41.44 40.72 41.37 3,338,296 +0.17(+0.41%)
Sep 27, 2010 41.21 41.43 41.15 41.20 4,059,056 -0.04(-0.10%)
Sep 24, 2010 40.87 41.43 40.74 41.24 3,249,405 +0.87(+2.17%)
Sep 23, 2010 40.36 40.88 40.05 40.36 2,702,942 -0.01(-0.03%)
Sep 22, 2010 40.74 41.11 40.37 40.38 2,132,814 -0.35(-0.86%)
Sep 21, 2010 40.74 41.06 40.59 40.72 2,512,782 -0.12(-0.28%)
Sep 20, 2010 40.37 40.97 40.14 40.84 2,840,067 +0.57(+1.43%)
Sep 17, 2010 40.27 40.51 39.64 40.27 3,992,547 +0.63(+1.59%)
Sep 15, 2010 39.77 40.04 39.51 39.64 2,963,929 -0.24(-0.60%)
Sep 14, 2010 40.20 40.20 39.78 39.88 2,197,370 -0.32(-0.80%)
Sep 13, 2010 40.74 40.99 40.12 40.20 3,150,907 +0.05(+0.14%)
Sep 10, 2010 39.13 40.25 39.12 40.14 3,643,672 +1.12(+2.87%)
Sep 09, 2010 39.41 39.42 38.80 39.02 2,622,586 +0.16(+0.42%)
Sep 08, 2010 38.56 38.98 38.56 38.86 2,627,595 +0.21(+0.55%)
Sep 07, 2010 39.12 39.24 38.63 38.65 469 -0.87(-2.21%)
Sep 03, 2010 39.76 39.97 39.17 39.52 2,983,191 +0.10(+0.26%)
Sep 02, 2010 39.42 39.43 38.72 39.42 3,413,453 +0.75(+1.94%)
Sep 01, 2010 37.53 38.77 37.27 38.67 3,743,966 +1.67(+4.51%)
Aug 31, 2010 36.98 37.24 36.58 37.00 67,484 -0.18(-0.50%)
Aug 30, 2010 37.87 38.00 37.16 37.18 3,288,919 -0.74(-1.95%)
Aug 27, 2010 37.92 37.97 36.99 37.92 2,560,289 +0.03(+0.07%)
Aug 26, 2010 37.89 38.04 37.24 37.89 585 +0.41(+1.09%)
Aug 25, 2010 37.29 37.65 36.71 37.48 3,814,015 -0.02(-0.05%)
Aug 24, 2010 37.82 37.91 37.23 37.50 591 -0.77(-2.02%)
Aug 23, 2010 39.10 39.25 38.20 38.28 2,845,901 -0.60(-1.55%)
Aug 20, 2010 38.74 38.95 38.27 38.88 2,940,645 +0.21(+0.54%)
Aug 19, 2010 39.27 39.48 38.51 38.67 591 -0.79(-2.01%)
Aug 18, 2010 38.80 39.54 38.80 39.46 3,801,898 +0.48(+1.23%)
Aug 17, 2010 38.47 39.45 38.21 38.98 2,798,679 +0.87(+2.29%)
Aug 16, 2010 38.11 38.30 37.69 38.11 2,848,215 -0.23(-0.60%)
Aug 13, 2010 38.34 38.52 38.13 38.34 3,214,355 +0.03(+0.07%)
Aug 12, 2010 38.03 38.62 38.03 38.31 2,968,229 -0.27(-0.70%)
Aug 11, 2010 39.02 39.37 38.38 38.58 473 -1.50(-3.75%)
Aug 10, 2010 40.16 40.44 39.59 40.09 3,215,181 -0.64(-1.58%)
Aug 09, 2010 40.82 40.83 40.37 40.73 2,982,572 +0.06(+0.15%)
Aug 06, 2010 40.67 40.76 39.96 40.67 3,509,652 +0.34(+0.84%)
Aug 05, 2010 40.11 40.44 40.00 40.33 2,958,074 -0.01(-0.02%)
Aug 04, 2010 39.92 40.35 39.86 40.34 2,338,517 +0.41(+1.02%)
Aug 03, 2010 39.94 40.26 39.71 39.93 1,969,138 -0.20(-0.49%)
Aug 02, 2010 40.31 40.31 39.48 40.13 2,439,061 +0.39(+0.97%)
Jul 30, 2010 39.71 39.90 38.77 39.74 3,420,133 +0.14(+0.34%)
Jul 29, 2010 40.32 40.66 39.18 39.61 3,633,484 +0.03(+0.09%)
Jul 28, 2010 39.57 39.84 39.17 39.57 354 +0.17(+0.43%)
Jul 27, 2010 39.40 40.26 39.32 39.40 473 -0.61(-1.52%)
Jul 26, 2010 39.60 40.02 39.31 40.01 2,763,471 +0.59(+1.50%)
Jul 23, 2010 39.21 39.64 39.14 39.42 4,020,401 +0.18(+0.47%)
Jul 22, 2010 38.41 39.29 38.32 39.24 4,447,244 +1.27(+3.34%)
Jul 21, 2010 38.66 38.83 37.66 37.97 2,317,378 -0.20(-0.52%)
Jul 20, 2010 38.17 38.20 36.92 38.17 2,714,321 +0.56(+1.50%)
Jul 19, 2010 37.10 37.75 37.27 37.61 3,183,960 +0.51(+1.37%)
Jul 16, 2010 37.10 38.32 36.96 37.10 3,023,973 -1.25(-3.27%)
Jul 15, 2010 39.12 39.12 38.05 38.35 3,133,998 -0.27(-0.70%)
Jul 14, 2010 37.85 38.97 37.85 38.62 737 +1.17(+3.13%)
Jul 13, 2010 37.33 37.67 37.14 37.45 2,508 +0.48(+1.30%)
Jul 12, 2010 36.89 37.14 36.70 36.97 3,268,233 -0.61(-1.62%)
Jul 09, 2010 37.58 37.93 37.15 37.58 2,404,198 -0.49(-1.28%)
Jul 08, 2010 38.18 38.20 37.60 38.07 2,945,066 +0.39(+1.04%)
Jul 07, 2010 36.88 37.69 36.78 37.67 4,134,150 +1.00(+2.72%)
Jul 06, 2010 37.04 37.10 36.31 36.68 1,006 +0.01(+0.04%)
Jul 02, 2010 36.66 37.06 36.45 36.66 3,431,055 -0.03(-0.09%)
Jul 01, 2010 36.70 36.94 36.26 36.70 5,109,547 -0.20(-0.53%)
Jun 30, 2010 37.56 37.80 36.85 36.89 33,678 -0.67(-1.79%)
Jun 29, 2010 39.04 39.21 37.42 37.57 5,272,150 -2.15(-5.41%)
Jun 25, 2010 39.71 40.03 39.34 39.71 3,711,788 -0.19(-0.48%)
Jun 24, 2010 40.48 40.70 39.78 39.90 3,016,926 -0.71(-1.75%)
Jun 23, 2010 40.74 41.02 40.29 40.62 2,364,621 -0.22(-0.53%)
Jun 22, 2010 41.39 41.79 40.74 40.83 2,747,545 -0.67(-1.62%)
Jun 21, 2010 42.66 42.74 41.34 41.50 2,926,887 -0.57(-1.35%)
Jun 18, 2010 42.07 42.13 41.64 42.07 2,979,454 +0.39(+0.94%)
Jun 17, 2010 41.69 41.94 41.21 41.68 2,594,276 +0.28(+0.69%)
Jun 16, 2010 40.94 41.52 40.89 41.39 3,270,045 +0.39(+0.96%)
Jun 15, 2010 40.61 41.08 40.49 41.00 295 +0.52(+1.27%)
Jun 14, 2010 40.78 41.14 40.41 40.49 2,783,578 +0.03(+0.08%)
Jun 11, 2010 39.60 40.49 39.39 40.45 2,391,923 +0.43(+1.08%)
Jun 10, 2010 39.59 40.10 39.47 40.02 2,274,417 +1.01(+2.59%)
Jun 09, 2010 39.06 39.77 38.85 39.01 2,771,443 +0.12(+0.31%)
Jun 08, 2010 38.45 38.94 38.18 38.89 3,057,821 +0.20(+0.51%)
Jun 07, 2010 39.55 39.56 38.67 38.69 3,399,009 -0.78(-1.97%)
Jun 04, 2010 39.47 40.60 39.33 39.47 2,795,943 -1.82(-4.41%)
Jun 03, 2010 41.37 42.00 41.12 41.29 2,736,064 +0.07(+0.18%)
Jun 02, 2010 40.59 41.25 40.43 41.22 16,747 +0.87(+2.15%)
Jun 01, 2010 40.78 41.41 40.32 40.35 2,996,793 -0.64(-1.57%)
May 28, 2010 40.99 41.59 40.85 40.99 3,103,935 -0.37(-0.88%)
May 27, 2010 41.38 41.38 40.80 41.36 3,306,950 +0.89(+2.21%)
May 26, 2010 41.23 41.47 40.41 40.47 148 -0.42(-1.02%)
May 25, 2010 39.60 41.01 39.47 40.88 6,017,846 +0.37(+0.91%)
May 24, 2010 40.89 41.34 40.47 40.51 3,153,632 -0.59(-1.44%)
May 21, 2010 39.69 41.14 39.38 41.10 4,511,619 +0.75(+1.85%)
May 20, 2010 40.36 41.13 40.12 40.36 298 -1.51(-3.61%)
May 19, 2010 42.02 42.34 41.27 41.87 2,927,406 -0.39(-0.92%)
May 18, 2010 43.15 43.42 42.25 42.26 148 -0.55(-1.29%)
May 17, 2010 42.50 43.10 41.95 42.81 2,215,947 +0.26(+0.60%)
May 14, 2010 42.56 43.57 42.22 42.56 2,161,252 -1.14(-2.60%)
May 13, 2010 44.04 44.34 43.57 43.69 1,349,372 -0.52(-1.17%)
May 12, 2010 43.63 44.30 43.59 44.21 1,619,868 +0.58(+1.33%)
May 11, 2010 43.82 44.18 43.51 43.63 2,807,883 +0.01(+0.02%)
May 10, 2010 42.99 43.65 42.98 43.62 4,227,623 +1.37(+3.24%)
May 07, 2010 43.26 43.49 41.92 42.25 4,159,563 +0.57(+1.37%)
May 06, 2010 44.78 44.86 40.57 41.68 3,796,137 -3.20(-7.13%)
May 05, 2010 44.90 45.10 44.63 44.88 2,330,843 +0.06(+0.13%)
May 04, 2010 46.05 46.05 44.53 44.82 3,195,510 -1.73(-3.73%)
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.