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

Northrop Grumman (NY: NOC )

467.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2015 138.40 138.62 136.82 137.22 1,041,045 -0.04(-0.03%)
Jun 29, 2015 139.10 139.78 137.23 137.27 1,219,993 -2.67(-1.91%)
Jun 26, 2015 140.50 140.87 139.66 139.94 2,355,374 -0.31(-0.22%)
Jun 25, 2015 141.54 141.96 140.15 140.25 1,030,011 -0.93(-0.66%)
Jun 24, 2015 142.08 142.46 140.91 141.19 1,004,646 -1.00(-0.71%)
Jun 23, 2015 143.31 143.66 141.64 142.19 1,444,937 -0.95(-0.66%)
Jun 22, 2015 143.42 144.08 143.04 143.14 1,110,165 +0.36(+0.25%)
Jun 19, 2015 142.30 143.57 142.30 142.78 2,246,615 -0.09(-0.07%)
Jun 18, 2015 141.25 143.53 141.25 142.87 1,329,855 +1.98(+1.41%)
Jun 17, 2015 140.14 141.33 139.38 140.89 961,089 +1.19(+0.85%)
Jun 16, 2015 137.58 141.27 137.58 139.70 1,007,629 +1.32(+0.96%)
Jun 15, 2015 138.12 138.53 137.54 138.38 1,068,299 -0.95(-0.68%)
Jun 12, 2015 138.07 139.59 137.63 139.33 1,187,616 +0.25(+0.18%)
Jun 11, 2015 137.39 139.32 137.35 139.08 1,068,020 +1.91(+1.39%)
Jun 10, 2015 136.54 137.64 135.33 137.16 1,469,698 +1.16(+0.85%)
Jun 09, 2015 135.76 136.49 135.11 136.00 1,084,248 +0.48(+0.36%)
Jun 08, 2015 135.84 136.38 135.38 135.52 1,089,798 -0.55(-0.40%)
Jun 05, 2015 136.22 136.49 135.39 136.07 1,073,568 -0.72(-0.52%)
Jun 04, 2015 137.43 138.71 136.51 136.78 1,095,605 -1.85(-1.34%)
Jun 03, 2015 138.90 139.66 138.26 138.63 1,374,617 -0.08(-0.06%)
Jun 02, 2015 137.73 139.49 136.20 138.71 1,454,878 +0.35(+0.26%)
Jun 01, 2015 137.62 139.09 136.94 138.36 1,537,144 +0.66(+0.48%)
May 29, 2015 138.32 139.05 136.91 137.70 2,206,958 -1.12(-0.81%)
May 28, 2015 136.68 138.91 136.39 138.82 1,452,061 +1.69(+1.24%)
May 27, 2015 137.17 137.41 136.07 137.13 1,005,605 +0.73(+0.54%)
May 26, 2015 137.65 137.65 136.04 136.40 1,000,828 -1.32(-0.96%)
May 22, 2015 138.34 137.72 137.72 137.72 1,111,510 -1.02(-0.73%)
May 21, 2015 137.93 139.26 137.75 138.73 1,254,703 +1.34(+0.98%)
May 20, 2015 137.22 138.03 136.42 137.39 1,270,934 +0.59(+0.43%)
May 19, 2015 135.99 137.23 135.67 136.79 1,109,289 +0.78(+0.58%)
May 18, 2015 135.92 136.55 135.56 136.01 818,852 +0.01(+0.01%)
May 15, 2015 135.74 136.74 135.42 136.00 775,832 +0.29(+0.22%)
May 14, 2015 134.78 135.89 134.31 135.71 1,065,730 +2.11(+1.58%)
May 13, 2015 133.74 134.42 133.51 133.60 956,761 -0.19(-0.14%)
May 12, 2015 134.23 134.27 133.15 133.79 1,101,073 -0.78(-0.58%)
May 11, 2015 134.49 135.58 134.28 134.57 867,271 +0.04(+0.03%)
May 08, 2015 133.41 134.75 133.20 134.54 1,085,346 +2.45(+1.86%)
May 07, 2015 131.95 132.67 131.43 132.09 1,249,085 +0.14(+0.10%)
May 06, 2015 132.55 133.14 131.21 131.95 1,466,742 +0.02(+0.01%)
May 05, 2015 134.00 134.69 131.42 131.93 1,445,864 -2.19(-1.64%)
May 04, 2015 134.43 135.50 133.87 134.13 1,195,532 -0.16(-0.12%)
May 01, 2015 133.30 134.32 132.80 134.28 1,320,413 +1.70(+1.28%)
Apr 30, 2015 136.15 136.72 131.50 132.59 2,864,360 -4.39(-3.20%)
Apr 29, 2015 139.48 140.62 136.29 136.97 1,623,449 -1.18(-0.85%)
Apr 28, 2015 137.72 138.53 136.78 138.15 1,315,493 +0.33(+0.24%)
Apr 27, 2015 139.48 140.24 137.74 137.83 1,430,803 -1.42(-1.02%)
Apr 24, 2015 139.87 140.04 138.80 139.25 730,954 -0.90(-0.65%)
Apr 23, 2015 139.04 141.11 138.71 140.15 1,006,992 +0.65(+0.46%)
Apr 22, 2015 139.75 139.89 138.28 139.51 897,168 -0.35(-0.25%)
Apr 21, 2015 140.92 140.92 139.51 139.86 1,145,803 -0.17(-0.12%)
Apr 20, 2015 138.73 140.50 138.48 140.03 983,369 +2.18(+1.58%)
Apr 17, 2015 139.61 139.69 137.46 137.85 1,309,642 -2.77(-1.97%)
Apr 16, 2015 140.07 141.32 139.31 140.62 1,061,457 +0.12(+0.09%)
Apr 15, 2015 141.02 141.53 140.21 140.50 745,899 +0.00(+0.00%)
Apr 14, 2015 140.67 141.48 139.58 140.50 808,884 -0.29(-0.21%)
Apr 13, 2015 142.02 142.82 140.78 140.80 1,102,427 -1.52(-1.07%)
Apr 10, 2015 141.80 142.84 141.27 142.32 733,593 +0.67(+0.47%)
Apr 09, 2015 140.95 142.20 140.37 141.65 863,827 +0.31(+0.22%)
Apr 08, 2015 139.71 141.92 139.51 141.34 1,186,932 +1.12(+0.80%)
Apr 07, 2015 140.04 141.70 139.96 140.22 1,117,576 +0.13(+0.09%)
Apr 06, 2015 138.16 140.59 138.03 140.09 1,465,385 +0.97(+0.70%)
Apr 02, 2015 138.29 139.12 139.12 139.12 1,059,112 +0.93(+0.67%)
Apr 01, 2015 137.79 138.83 136.09 138.19 1,684,399 -0.35(-0.25%)
Mar 31, 2015 139.38 140.19 138.54 138.54 1,366,637 -1.48(-1.06%)
Mar 30, 2015 138.71 140.79 138.39 140.02 1,210,991 +1.89(+1.37%)
Mar 27, 2015 136.97 138.46 136.77 138.13 1,669,003 +1.01(+0.73%)
Mar 26, 2015 136.04 137.65 135.23 137.12 1,345,805 +0.10(+0.08%)
Mar 25, 2015 139.81 140.02 137.01 137.02 1,382,553 -2.50(-1.79%)
Mar 24, 2015 139.49 140.45 138.75 139.51 1,107,824 -0.54(-0.39%)
Mar 23, 2015 140.31 141.16 139.94 140.06 1,362,071 +0.09(+0.06%)
Mar 20, 2015 140.07 141.23 139.51 139.97 5,105,053 +0.09(+0.06%)
Mar 19, 2015 140.09 141.00 139.20 139.88 1,417,203 -0.28(-0.20%)
Mar 18, 2015 138.26 140.61 137.29 140.16 1,883,731 +1.45(+1.04%)
Mar 17, 2015 137.78 138.96 137.78 138.71 1,305,958 -0.16(-0.11%)
Mar 16, 2015 136.17 138.99 136.17 138.87 1,541,238 +3.25(+2.40%)
Mar 13, 2015 137.19 138.40 134.54 135.62 1,817,988 -2.10(-1.52%)
Mar 12, 2015 136.22 137.75 136.22 137.72 1,729,484 +1.69(+1.25%)
Mar 11, 2015 136.91 137.49 135.96 136.02 1,476,437 -0.27(-0.20%)
Mar 10, 2015 137.72 138.17 136.29 136.29 1,583,706 -2.52(-1.82%)
Mar 09, 2015 137.60 139.39 137.49 138.81 1,471,574 +0.74(+0.54%)
Mar 06, 2015 139.69 139.69 137.38 138.07 2,069,846 -2.47(-1.76%)
Mar 05, 2015 140.95 141.71 140.16 140.54 1,247,744 -0.56(-0.40%)
Mar 04, 2015 140.55 141.33 139.81 141.10 1,425,367 +0.26(+0.18%)
Mar 03, 2015 142.74 143.35 140.07 140.84 2,545,901 -2.99(-2.08%)
Mar 02, 2015 142.54 144.37 142.42 143.83 2,735,092 +1.20(+0.84%)
Feb 27, 2015 142.93 144.22 142.53 142.63 1,468,800 -0.52(-0.36%)
Feb 26, 2015 144.11 144.98 142.69 143.15 1,492,211 -1.41(-0.98%)
Feb 25, 2015 145.98 146.13 143.45 144.56 1,571,453 -1.32(-0.90%)
Feb 24, 2015 145.56 146.40 144.87 145.88 1,391,154 -0.28(-0.19%)
Feb 23, 2015 147.19 147.65 146.01 146.16 1,396,698 -1.44(-0.98%)
Feb 20, 2015 145.39 147.69 145.27 147.60 1,591,532 +1.77(+1.22%)
Feb 19, 2015 143.83 145.88 143.57 145.83 1,220,229 +2.10(+1.46%)
Feb 18, 2015 142.29 143.74 141.99 143.73 1,376,188 +0.07(+0.05%)
Feb 17, 2015 142.79 144.09 142.42 143.66 1,232,051 +0.39(+0.28%)
Feb 13, 2015 143.49 143.26 143.26 143.26 1,130,726 -0.13(-0.09%)
Feb 12, 2015 143.43 144.01 142.68 143.39 1,452,759 +0.86(+0.60%)
Feb 11, 2015 140.92 143.14 140.79 142.53 2,046,126 +1.20(+0.85%)
Feb 10, 2015 141.25 141.49 140.07 141.34 1,476,652 +1.65(+1.18%)
Feb 09, 2015 138.67 140.82 138.05 139.69 1,943,033 +0.62(+0.45%)
Feb 06, 2015 140.76 140.76 138.63 139.06 1,229,267 -0.68(-0.48%)
Feb 05, 2015 139.95 140.57 138.79 139.74 1,274,879 +1.02(+0.74%)
Feb 04, 2015 137.31 139.92 137.17 138.72 1,899,123 +1.17(+0.85%)
Feb 03, 2015 135.84 138.62 135.17 137.56 2,377,761 +1.11(+0.81%)
Feb 02, 2015 134.82 136.81 132.59 136.45 1,708,661 +1.92(+1.43%)
Jan 30, 2015 133.98 136.46 133.66 134.53 2,755,586 -0.84(-0.62%)
Jan 29, 2015 131.75 135.56 131.75 135.37 2,612,761 +4.94(+3.79%)
Jan 28, 2015 132.16 133.29 130.32 130.42 2,356,385 -0.67(-0.51%)
Jan 27, 2015 131.83 132.75 131.02 131.09 1,685,665 -2.23(-1.67%)
Jan 26, 2015 134.01 134.07 132.34 133.32 1,270,839 -0.56(-0.42%)
Jan 23, 2015 134.06 134.83 133.42 133.88 1,161,771 -0.27(-0.20%)
Jan 22, 2015 132.86 134.76 132.01 134.14 1,316,826 +1.94(+1.47%)
Jan 21, 2015 130.98 133.01 130.65 132.21 1,698,746 +0.44(+0.33%)
Jan 20, 2015 132.57 132.85 129.66 131.77 1,278,582 +0.34(+0.26%)
Jan 16, 2015 130.47 131.57 129.76 131.43 1,361,191 +0.87(+0.67%)
Jan 15, 2015 130.80 131.62 129.53 130.55 1,696,624 +0.17(+0.13%)
Jan 14, 2015 129.18 130.69 127.76 130.38 1,635,412 +0.09(+0.07%)
Jan 13, 2015 131.17 132.84 129.40 130.29 1,738,506 +0.03(+0.02%)
Jan 12, 2015 130.96 131.65 129.25 130.26 1,853,762 -0.66(-0.50%)
Jan 09, 2015 130.67 131.69 130.12 130.92 2,206,336 +0.49(+0.37%)
Jan 08, 2015 128.44 131.26 128.41 130.43 4,045,812 +2.96(+2.32%)
Jan 07, 2015 124.33 127.57 124.18 127.47 2,764,891 +3.91(+3.16%)
Jan 06, 2015 122.97 125.14 121.36 123.57 3,641,435 +0.68(+0.55%)
Jan 05, 2015 124.67 125.55 122.10 122.89 6,726,466 -2.65(-2.11%)
Jan 02, 2015 127.11 127.85 123.89 125.54 2,388,311 -0.80(-0.63%)
Dec 31, 2014 129.22 126.33 126.33 126.33 1,867,355 -2.89(-2.24%)
Dec 30, 2014 129.03 129.55 128.45 129.22 1,106,408 -0.27(-0.21%)
Dec 29, 2014 129.36 129.93 128.71 129.50 928,611 -0.40(-0.31%)
Dec 26, 2014 130.23 130.79 129.84 129.90 640,908 -0.18(-0.14%)
Dec 24, 2014 129.90 130.08 130.08 130.08 487,197 +0.38(+0.29%)
Dec 23, 2014 131.15 131.31 129.56 129.70 1,090,325 -0.79(-0.60%)
Dec 22, 2014 128.86 131.15 128.78 130.49 1,397,755 +2.01(+1.56%)
Dec 19, 2014 127.47 129.21 127.35 128.49 2,694,398 +1.16(+0.91%)
Dec 18, 2014 124.57 127.36 124.54 127.33 1,644,343 +4.22(+3.43%)
Dec 17, 2014 123.52 124.11 121.68 123.10 1,781,517 -0.14(-0.12%)
Dec 16, 2014 121.07 125.30 121.04 123.25 2,001,121 +1.62(+1.33%)
Dec 15, 2014 121.89 123.08 120.45 121.63 1,448,497 +0.29(+0.24%)
Dec 12, 2014 124.01 124.01 121.31 121.34 1,428,571 -3.57(-2.85%)
Dec 11, 2014 124.18 125.83 123.64 124.90 1,336,336 +1.20(+0.97%)
Dec 10, 2014 126.18 126.39 123.59 123.70 1,872,267 -2.77(-2.19%)
Dec 09, 2014 124.42 126.91 123.79 126.47 1,525,855 +0.84(+0.67%)
Dec 08, 2014 126.59 126.86 125.03 125.63 2,750,121 -0.96(-0.76%)
Dec 05, 2014 122.79 127.52 122.60 126.59 2,503,598 +6.73(+5.61%)
Dec 04, 2014 120.50 121.22 119.22 119.86 1,108,802 -0.97(-0.80%)
Dec 03, 2014 120.48 121.66 120.28 120.83 1,361,698 +0.69(+0.57%)
Dec 02, 2014 119.17 120.62 119.04 120.15 2,488,477 +1.21(+1.02%)
Dec 01, 2014 120.62 120.98 118.87 118.94 1,618,106 -1.86(-1.54%)
Nov 28, 2014 121.29 122.15 120.62 120.80 1,027,409 -0.45(-0.37%)
Nov 26, 2014 120.74 121.24 121.24 121.24 935,311 +0.51(+0.42%)
Nov 25, 2014 119.86 121.38 119.86 120.74 1,379,265 +0.72(+0.60%)
Nov 24, 2014 118.53 120.11 118.39 120.02 842,136 +1.36(+1.14%)
Nov 21, 2014 119.41 119.91 118.39 118.67 1,253,171 +0.58(+0.49%)
Nov 20, 2014 116.69 118.29 116.41 118.08 895,109 +0.78(+0.66%)
Nov 19, 2014 117.13 117.56 116.46 117.31 1,165,049 -0.46(-0.39%)
Nov 18, 2014 116.17 118.00 115.84 117.77 1,408,087 +1.85(+1.60%)
Nov 17, 2014 116.06 116.53 115.71 115.92 901,364 -0.14(-0.12%)
Nov 14, 2014 116.25 117.08 115.82 116.06 1,401,348 -0.96(-0.82%)
Nov 13, 2014 116.11 117.75 116.11 117.02 1,137,128 +1.01(+0.87%)
Nov 12, 2014 116.14 116.70 115.46 116.01 923,625 -0.71(-0.61%)
Nov 11, 2014 115.89 117.42 115.83 116.72 721,219 +1.02(+0.89%)
Nov 10, 2014 115.78 116.13 115.00 115.70 1,276,922 -0.39(-0.34%)
Nov 07, 2014 117.81 117.83 115.47 116.09 2,141,956 -1.71(-1.45%)
Nov 06, 2014 117.61 118.28 116.68 117.80 1,417,195 +0.23(+0.20%)
Nov 05, 2014 118.78 118.95 116.85 117.56 1,587,688 -0.62(-0.53%)
Nov 04, 2014 117.62 118.95 116.69 118.19 1,554,028 +1.37(+1.18%)
Nov 03, 2014 117.52 117.61 116.17 116.81 1,470,435 -0.85(-0.72%)
Oct 31, 2014 118.38 118.74 116.98 117.67 1,759,556 +0.57(+0.49%)
Oct 30, 2014 114.84 117.51 114.08 117.10 2,086,428 +1.39(+1.20%)
Oct 29, 2014 114.64 116.07 114.10 115.71 2,052,420 +1.25(+1.09%)
Oct 28, 2014 112.67 114.51 112.19 114.46 1,945,005 +2.91(+2.61%)
Oct 27, 2014 111.59 111.72 111.55 111.55 1,537,791 +0.00(+0.00%)
Oct 24, 2014 110.17 111.64 109.64 111.55 1,215,102 +1.36(+1.23%)
Oct 23, 2014 108.41 110.47 107.39 110.20 2,186,055 +3.49(+3.27%)
Oct 22, 2014 108.32 109.69 106.25 106.71 2,251,413 -0.87(-0.81%)
Oct 21, 2014 106.19 107.65 105.20 107.58 1,707,524 +1.25(+1.17%)
Oct 20, 2014 105.85 106.40 105.25 106.33 1,141,175 +0.20(+0.18%)
Oct 17, 2014 104.49 106.59 104.49 106.14 1,240,784 +2.42(+2.34%)
Oct 16, 2014 101.76 104.51 101.13 103.71 1,364,058 +0.27(+0.26%)
Oct 15, 2014 104.28 105.39 100.85 103.45 2,304,186 -2.47(-2.34%)
Oct 14, 2014 104.06 107.14 103.94 105.92 1,355,034 +2.32(+2.24%)
Oct 13, 2014 105.93 106.80 103.53 103.60 1,150,806 -2.17(-2.05%)
Oct 10, 2014 105.59 106.96 105.13 105.77 1,404,767 -0.01(-0.01%)
Oct 09, 2014 107.55 107.96 105.50 105.78 904,793 -2.00(-1.85%)
Oct 08, 2014 106.23 107.88 105.28 107.77 1,173,880 +1.49(+1.40%)
Oct 07, 2014 108.42 108.48 106.24 106.28 1,205,858 -2.68(-2.46%)
Oct 06, 2014 110.09 110.60 108.49 108.96 1,068,633 -0.61(-0.56%)
Oct 03, 2014 108.90 110.08 108.85 109.57 1,285,335 +1.34(+1.24%)
Oct 02, 2014 109.36 109.84 107.94 108.23 1,582,043 -0.95(-0.87%)
Oct 01, 2014 111.40 111.61 108.97 109.19 1,837,601 -3.19(-2.84%)
Sep 30, 2014 112.73 113.39 112.00 112.38 1,630,286 -0.19(-0.17%)
Sep 29, 2014 111.94 113.31 111.39 112.57 1,250,001 +0.04(+0.04%)
Sep 26, 2014 111.18 112.88 110.80 112.52 1,156,464 +2.58(+2.35%)
Sep 25, 2014 111.42 111.65 109.52 109.94 1,223,064 -0.93(-0.84%)
Sep 24, 2014 109.72 111.07 109.52 110.87 1,174,415 +0.98(+0.89%)
Sep 23, 2014 112.11 112.11 109.83 109.89 1,378,547 -2.61(-2.32%)
Sep 22, 2014 113.43 114.00 112.46 112.50 1,183,638 -1.50(-1.32%)
Sep 19, 2014 113.72 114.50 113.61 114.00 2,135,010 +1.04(+0.92%)
Sep 18, 2014 113.18 113.41 112.69 112.96 1,107,792 -0.11(-0.10%)
Sep 17, 2014 113.41 113.70 112.52 113.07 953,901 +0.55(+0.49%)
Sep 16, 2014 111.15 112.76 110.95 112.52 853,915 +1.16(+1.04%)
Sep 15, 2014 110.68 111.66 110.49 111.36 873,967 +0.49(+0.45%)
Sep 12, 2014 110.67 111.14 110.38 110.87 1,068,527 +0.20(+0.18%)
Sep 11, 2014 110.54 110.83 110.24 110.67 1,106,061 -0.20(-0.18%)
Sep 10, 2014 109.48 111.15 109.48 110.87 1,340,268 +1.29(+1.18%)
Sep 09, 2014 109.10 110.40 108.81 109.58 1,360,439 +0.79(+0.73%)
Sep 08, 2014 108.77 109.48 108.75 108.79 1,247,603 +0.02(+0.02%)
Sep 05, 2014 108.58 108.84 108.10 108.77 1,175,003 +0.26(+0.24%)
Sep 04, 2014 109.52 109.63 108.34 108.51 1,215,247 -0.61(-0.56%)
Sep 03, 2014 109.66 110.11 108.84 109.11 1,011,261 -0.55(-0.50%)
Sep 02, 2014 109.52 109.79 109.01 109.66 1,205,054 +1.15(+1.06%)
Aug 29, 2014 108.23 108.51 108.51 108.51 951,801 +0.29(+0.27%)
Aug 28, 2014 107.73 108.48 107.73 108.22 800,324 -0.03(-0.03%)
Aug 27, 2014 108.21 108.45 107.67 108.25 870,028 +0.30(+0.28%)
Aug 26, 2014 108.61 108.62 107.74 107.95 915,671 -0.64(-0.59%)
Aug 25, 2014 108.84 108.95 108.14 108.59 793,391 +0.36(+0.33%)
Aug 22, 2014 108.83 109.06 108.11 108.23 808,782 -0.37(-0.34%)
Aug 21, 2014 109.05 109.05 108.28 108.60 861,430 -0.12(-0.11%)
Aug 20, 2014 107.74 108.90 107.52 108.72 1,102,541 +0.98(+0.91%)
Aug 19, 2014 107.78 108.08 107.26 107.73 781,368 +0.24(+0.22%)
Aug 18, 2014 106.56 107.67 106.56 107.50 857,499 +1.58(+1.49%)
Aug 15, 2014 106.46 106.04 104.94 105.92 1,023,458 -0.12(-0.11%)
Aug 14, 2014 106.35 106.82 105.98 106.04 855,040 -0.13(-0.12%)
Aug 13, 2014 104.76 106.61 104.76 106.17 895,675 +1.81(+1.73%)
Aug 12, 2014 104.82 105.33 104.16 104.36 907,425 -0.39(-0.37%)
Aug 11, 2014 104.55 105.20 104.49 104.75 835,994 +0.53(+0.51%)
Aug 08, 2014 102.42 104.30 102.25 104.21 1,484,178 +2.17(+2.13%)
Aug 07, 2014 103.31 103.79 101.76 102.04 1,535,063 -0.58(-0.56%)
Aug 06, 2014 103.48 103.65 102.28 102.62 1,429,815 -1.77(-1.70%)
Aug 05, 2014 104.43 106.22 104.23 104.39 1,450,346 -0.25(-0.24%)
Aug 04, 2014 104.78 105.15 103.67 104.64 1,608,939 -0.47(-0.45%)
Aug 01, 2014 104.26 105.90 104.20 105.11 1,215,025 +0.55(+0.53%)
Jul 31, 2014 105.95 106.03 104.36 104.56 1,703,380 -2.19(-2.05%)
Jul 30, 2014 107.79 107.92 106.29 106.75 1,211,776 -0.44(-0.41%)
Jul 29, 2014 108.20 108.55 107.06 107.19 1,250,422 -1.20(-1.11%)
Jul 28, 2014 108.55 108.96 107.60 108.39 1,487,776 +0.19(+0.18%)
Jul 25, 2014 108.07 108.84 108.02 108.20 1,122,571 -0.31(-0.28%)
Jul 24, 2014 107.73 108.82 106.89 108.51 1,410,139 +1.11(+1.03%)
Jul 23, 2014 106.00 108.55 105.97 107.39 1,283,641 +0.07(+0.06%)
Jul 22, 2014 106.47 107.73 106.21 107.33 1,450,444 +1.20(+1.13%)
Jul 21, 2014 104.96 106.28 104.66 106.13 1,505,134 +1.06(+1.01%)
Jul 18, 2014 104.33 105.52 104.16 105.07 828,746 +1.11(+1.07%)
Jul 17, 2014 103.84 105.18 103.78 103.96 946,637 -0.53(-0.51%)
Jul 16, 2014 104.71 104.88 104.06 104.49 928,519 +0.03(+0.03%)
Jul 15, 2014 104.07 105.03 103.86 104.46 1,236,492 +0.69(+0.66%)
Jul 14, 2014 103.12 104.08 102.98 103.77 1,092,753 +0.57(+0.55%)
Jul 11, 2014 101.97 103.40 101.45 103.20 855,632 +1.48(+1.46%)
Jul 10, 2014 100.29 102.39 100.29 101.72 947,941 +0.10(+0.10%)
Jul 09, 2014 101.61 101.96 101.08 101.62 814,259 +0.38(+0.38%)
Jul 08, 2014 101.68 102.15 100.74 101.24 1,177,680 -0.64(-0.63%)
Jul 07, 2014 102.64 102.64 101.69 101.88 854,668 -0.92(-0.89%)
Jul 03, 2014 101.98 102.80 102.80 102.80 639,448 +1.23(+1.21%)
Jul 02, 2014 101.80 102.47 101.40 101.57 1,167,334 -0.59(-0.57%)
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.