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

Northrop Grumman (NY: NOC )

466.43 +1.28 (+0.28%)
Official Closing Price Updated: 4:00 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 (%)
Jul 29, 2016 191.25 191.88 190.70 190.72 873,968 -0.53(-0.28%)
Jul 28, 2016 191.73 192.70 189.83 191.25 1,384,825 -0.51(-0.27%)
Jul 27, 2016 195.50 195.71 190.34 191.76 1,617,114 -0.48(-0.25%)
Jul 26, 2016 193.00 193.57 191.89 192.24 1,163,591 -0.69(-0.36%)
Jul 25, 2016 193.19 193.19 191.50 192.92 1,042,809 -0.41(-0.21%)
Jul 22, 2016 191.62 193.63 191.05 193.34 924,796 +1.22(+0.64%)
Jul 21, 2016 196.15 196.17 191.27 192.11 1,189,488 -3.82(-1.95%)
Jul 20, 2016 195.67 196.52 195.01 195.93 1,458,684 +0.88(+0.45%)
Jul 19, 2016 194.57 197.31 192.04 195.05 2,419,022 +0.65(+0.33%)
Jul 18, 2016 195.58 195.59 194.29 194.40 1,030,766 -0.57(-0.29%)
Jul 15, 2016 195.45 195.45 194.36 194.97 1,982,894 +0.29(+0.15%)
Jul 14, 2016 196.43 196.50 194.41 194.68 1,382,094 -0.57(-0.29%)
Jul 13, 2016 194.68 195.44 194.12 195.25 1,704,763 +1.15(+0.59%)
Jul 12, 2016 195.81 196.03 193.91 194.10 1,084,381 -1.31(-0.67%)
Jul 11, 2016 195.71 197.03 195.11 195.41 1,486,027 -0.01(-0.00%)
Jul 08, 2016 195.01 195.62 194.13 195.42 2,040,138 +1.29(+0.67%)
Jul 07, 2016 194.92 195.47 193.52 194.13 857,554 -1.08(-0.55%)
Jul 06, 2016 195.14 195.51 193.93 195.21 967,209 +0.16(+0.08%)
Jul 05, 2016 195.06 195.67 194.22 195.05 1,093,251 -0.22(-0.11%)
Jul 01, 2016 195.89 195.27 195.27 195.27 857,794 -0.42(-0.22%)
Jun 30, 2016 191.86 196.43 191.85 195.69 1,687,732 +4.44(+2.32%)
Jun 29, 2016 191.22 191.59 190.17 191.26 1,272,630 +0.98(+0.51%)
Jun 28, 2016 189.41 190.32 187.42 190.28 1,210,454 +1.74(+0.92%)
Jun 27, 2016 186.55 188.75 184.96 188.54 1,706,824 +1.27(+0.68%)
Jun 24, 2016 184.00 189.28 183.38 187.27 3,617,178 -1.75(-0.93%)
Jun 23, 2016 190.72 190.72 188.27 189.02 630,052 -0.17(-0.09%)
Jun 22, 2016 189.81 190.18 189.09 189.19 618,420 +0.04(+0.02%)
Jun 21, 2016 190.32 190.48 189.08 189.15 483,668 -0.27(-0.14%)
Jun 20, 2016 190.25 190.86 189.25 189.43 741,213 +0.74(+0.39%)
Jun 17, 2016 191.05 191.05 186.85 188.69 989,812 -2.13(-1.12%)
Jun 16, 2016 190.73 191.15 188.69 190.82 820,352 -0.40(-0.21%)
Jun 15, 2016 191.65 191.93 190.71 191.21 616,682 +0.25(+0.13%)
Jun 14, 2016 188.09 191.13 188.09 190.97 569,321 +1.64(+0.86%)
Jun 13, 2016 190.76 191.18 189.16 189.33 557,343 -2.03(-1.06%)
Jun 10, 2016 191.52 192.38 190.92 191.36 517,996 -1.07(-0.56%)
Jun 09, 2016 191.20 192.57 190.77 192.44 523,885 +0.81(+0.42%)
Jun 08, 2016 189.90 191.90 189.48 191.63 677,299 +1.73(+0.91%)
Jun 07, 2016 189.74 190.77 189.74 189.89 795,241 +0.22(+0.12%)
Jun 06, 2016 189.49 190.33 189.13 189.67 642,368 +0.23(+0.12%)
Jun 03, 2016 187.53 190.11 186.08 189.44 986,406 +1.58(+0.84%)
Jun 02, 2016 187.87 188.26 186.68 187.86 773,654 +0.10(+0.05%)
Jun 01, 2016 185.48 187.97 185.22 187.76 1,048,261 +1.31(+0.71%)
May 31, 2016 187.98 188.92 185.17 186.45 1,171,074 -1.53(-0.82%)
May 27, 2016 187.41 187.98 187.98 187.98 664,311 +0.41(+0.22%)
May 26, 2016 187.57 188.31 187.03 187.57 586,376 -0.33(-0.18%)
May 25, 2016 189.15 189.45 187.86 187.90 699,335 -0.31(-0.16%)
May 24, 2016 186.44 189.02 186.44 188.21 703,679 +2.21(+1.19%)
May 23, 2016 186.52 186.78 185.68 186.00 687,567 -0.49(-0.26%)
May 20, 2016 186.11 186.75 185.10 186.49 831,894 +1.45(+0.78%)
May 19, 2016 186.30 186.75 183.83 185.04 1,060,798 -2.69(-1.43%)
May 18, 2016 186.95 188.99 186.48 187.74 901,024 +0.47(+0.25%)
May 17, 2016 189.33 189.95 186.05 187.26 1,212,860 -1.87(-0.99%)
May 16, 2016 187.60 189.66 186.74 189.13 765,474 +1.53(+0.82%)
May 13, 2016 190.24 190.68 187.16 187.60 1,350,615 -3.51(-1.84%)
May 12, 2016 188.10 191.86 188.10 191.10 1,525,709 +3.21(+1.71%)
May 11, 2016 190.64 191.47 187.74 187.89 997,755 -2.73(-1.43%)
May 10, 2016 188.56 190.81 188.25 190.62 1,032,153 +2.45(+1.30%)
May 09, 2016 187.88 189.02 186.71 188.17 947,300 +0.47(+0.25%)
May 06, 2016 185.62 187.76 185.52 187.70 937,061 +1.90(+1.02%)
May 05, 2016 184.69 185.87 184.48 185.80 1,255,551 +1.21(+0.66%)
May 04, 2016 182.88 184.75 182.42 184.59 1,462,266 +0.83(+0.45%)
May 03, 2016 181.86 183.92 181.26 183.76 1,089,107 +1.13(+0.62%)
May 02, 2016 181.36 182.91 180.45 182.62 1,186,094 +1.80(+0.99%)
Apr 29, 2016 180.18 180.92 179.30 180.83 1,069,981 +0.57(+0.32%)
Apr 28, 2016 181.04 182.07 179.74 180.26 1,135,175 -1.22(-0.67%)
Apr 27, 2016 181.48 183.22 175.82 181.48 1,684,541 +3.01(+1.68%)
Apr 26, 2016 176.11 178.84 176.11 178.47 1,586,414 +2.49(+1.41%)
Apr 25, 2016 175.56 176.16 174.92 175.98 796,829 -0.02(-0.01%)
Apr 22, 2016 175.54 176.78 174.69 176.00 973,944 +0.66(+0.37%)
Apr 21, 2016 176.20 176.79 175.22 175.34 953,258 -1.38(-0.78%)
Apr 20, 2016 177.15 177.71 176.61 176.72 1,007,414 -0.01(-0.01%)
Apr 19, 2016 177.97 178.33 176.61 176.73 912,091 -1.05(-0.59%)
Apr 18, 2016 177.09 177.86 176.51 177.79 758,043 +0.80(+0.45%)
Apr 15, 2016 175.02 177.02 174.24 176.99 1,073,932 +1.53(+0.87%)
Apr 14, 2016 176.58 176.94 175.23 175.45 577,180 -0.88(-0.50%)
Apr 13, 2016 175.94 176.48 174.48 176.33 764,843 +0.82(+0.46%)
Apr 12, 2016 175.38 176.24 174.90 175.51 805,332 +0.60(+0.35%)
Apr 11, 2016 175.92 176.84 174.89 174.91 909,055 -0.93(-0.53%)
Apr 08, 2016 176.77 177.09 175.42 175.84 911,181 +0.02(+0.01%)
Apr 07, 2016 176.67 177.09 175.04 175.82 974,494 -1.36(-0.77%)
Apr 06, 2016 176.95 177.53 176.01 177.18 1,959,320 -0.15(-0.08%)
Apr 05, 2016 176.00 178.74 176.00 177.33 995,799 +0.96(+0.54%)
Apr 04, 2016 176.05 177.14 175.38 176.37 840,519 +0.76(+0.43%)
Apr 01, 2016 172.35 176.02 171.53 175.61 1,274,863 +2.11(+1.22%)
Mar 31, 2016 174.46 174.90 172.98 173.50 2,146,600 -0.73(-0.42%)
Mar 30, 2016 172.91 174.36 172.80 174.23 1,404,195 +1.80(+1.04%)
Mar 29, 2016 170.30 172.49 170.30 172.43 629,003 +1.58(+0.92%)
Mar 28, 2016 170.26 171.34 170.26 170.85 710,988 +0.60(+0.35%)
Mar 24, 2016 169.79 170.25 170.25 170.25 842,593 -0.67(-0.39%)
Mar 23, 2016 170.04 171.52 169.97 170.92 1,125,090 +0.54(+0.32%)
Mar 22, 2016 170.22 171.11 169.71 170.38 821,985 +0.14(+0.08%)
Mar 21, 2016 169.51 171.37 169.39 170.24 957,805 +0.17(+0.10%)
Mar 18, 2016 168.04 170.45 167.49 170.07 1,539,959 +2.70(+1.61%)
Mar 17, 2016 167.97 168.57 166.71 167.37 1,429,716 -0.58(-0.34%)
Mar 16, 2016 167.05 168.70 166.57 167.95 1,001,749 -0.09(-0.05%)
Mar 15, 2016 164.85 168.28 164.40 168.04 1,040,081 +2.72(+1.64%)
Mar 14, 2016 165.84 166.70 164.56 165.32 1,116,583 -1.16(-0.69%)
Mar 11, 2016 165.61 167.67 164.96 166.48 1,147,792 +2.75(+1.68%)
Mar 10, 2016 164.02 165.70 163.43 163.72 1,325,080 +0.01(+0.00%)
Mar 09, 2016 165.05 165.12 163.50 163.72 1,585,360 -0.10(-0.06%)
Mar 08, 2016 162.57 164.53 162.26 163.82 1,912,359 +0.16(+0.10%)
Mar 07, 2016 166.65 167.59 163.37 163.66 1,609,053 -3.85(-2.30%)
Mar 04, 2016 167.99 168.71 166.62 167.51 1,472,159 -0.92(-0.55%)
Mar 03, 2016 169.05 169.67 165.98 168.43 1,296,956 -1.05(-0.62%)
Mar 02, 2016 169.78 170.69 168.18 169.48 891,493 -0.49(-0.29%)
Mar 01, 2016 169.50 170.68 168.70 169.97 1,385,460 +1.45(+0.86%)
Feb 29, 2016 168.32 170.78 167.75 168.52 1,335,938 +0.00(+0.00%)
Feb 26, 2016 169.20 169.80 168.27 168.52 983,160 -0.62(-0.37%)
Feb 25, 2016 166.62 169.17 166.06 169.14 926,490 +3.25(+1.96%)
Feb 24, 2016 166.53 166.67 164.18 165.89 1,168,843 -1.13(-0.67%)
Feb 23, 2016 167.64 168.76 166.53 167.01 923,784 -0.84(-0.50%)
Feb 22, 2016 166.55 168.84 166.45 167.85 1,246,908 +1.39(+0.83%)
Feb 19, 2016 167.76 168.18 165.92 166.47 1,748,619 -1.75(-1.04%)
Feb 18, 2016 166.48 169.15 165.88 168.21 1,535,084 +2.29(+1.38%)
Feb 17, 2016 162.04 166.86 161.03 165.92 1,405,403 +5.10(+3.17%)
Feb 16, 2016 159.24 162.28 157.27 160.82 2,354,493 +2.59(+1.64%)
Feb 12, 2016 161.12 158.23 158.23 158.23 1,826,789 -2.32(-1.45%)
Feb 11, 2016 161.61 162.88 157.23 160.56 1,706,404 -3.86(-2.35%)
Feb 10, 2016 163.90 165.45 163.44 164.41 1,160,627 +0.88(+0.54%)
Feb 09, 2016 160.78 164.47 160.64 163.53 1,475,290 +1.48(+0.92%)
Feb 08, 2016 161.28 164.06 160.63 162.05 1,921,919 -0.76(-0.47%)
Feb 05, 2016 163.01 164.64 161.80 162.81 2,074,524 +0.12(+0.07%)
Feb 04, 2016 164.82 165.78 161.78 162.69 1,775,919 -2.99(-1.80%)
Feb 03, 2016 164.66 165.91 163.13 165.67 1,508,941 +2.03(+1.24%)
Feb 02, 2016 163.19 165.16 162.77 163.64 1,305,258 -1.05(-0.64%)
Feb 01, 2016 162.71 165.65 161.18 164.68 1,633,888 +3.12(+1.93%)
Jan 29, 2016 158.39 161.80 157.17 161.56 2,098,150 +4.29(+2.73%)
Jan 28, 2016 154.00 158.18 152.78 157.27 2,375,917 +1.71(+1.10%)
Jan 27, 2016 158.39 159.31 155.25 155.56 1,848,232 -3.76(-2.36%)
Jan 26, 2016 158.43 159.53 156.16 159.32 1,686,687 +0.59(+0.37%)
Jan 25, 2016 160.71 161.16 158.56 158.74 1,131,613 -1.99(-1.24%)
Jan 22, 2016 159.96 161.03 158.90 160.73 982,014 +2.52(+1.59%)
Jan 21, 2016 160.17 160.75 157.98 158.21 1,180,116 -1.17(-0.73%)
Jan 20, 2016 160.49 161.66 156.25 159.38 2,109,257 -3.66(-2.24%)
Jan 19, 2016 162.70 163.50 160.25 163.03 2,525,370 +2.22(+1.38%)
Jan 15, 2016 158.01 160.82 160.82 160.82 1,755,770 -1.17(-0.72%)
Jan 14, 2016 161.38 162.82 159.65 161.99 1,213,146 +0.60(+0.37%)
Jan 13, 2016 165.00 165.38 161.13 161.38 1,258,959 -3.54(-2.15%)
Jan 12, 2016 165.05 165.41 163.72 164.93 1,157,444 +0.71(+0.43%)
Jan 11, 2016 163.67 164.75 161.95 164.22 2,025,561 +1.78(+1.10%)
Jan 08, 2016 164.81 165.64 162.29 162.44 1,722,004 -1.78(-1.08%)
Jan 07, 2016 164.04 165.59 162.39 164.22 2,446,804 -2.06(-1.24%)
Jan 06, 2016 166.01 168.66 165.87 166.28 2,153,103 -1.68(-1.00%)
Jan 05, 2016 163.99 168.37 163.99 167.96 2,637,049 +4.26(+2.60%)
Jan 04, 2016 162.36 163.78 161.78 163.70 1,687,691 -1.13(-0.69%)
Dec 31, 2015 165.40 164.83 164.83 164.83 630,693 -1.11(-0.67%)
Dec 30, 2015 167.09 167.50 165.71 165.94 539,303 -1.22(-0.73%)
Dec 29, 2015 166.59 167.46 166.36 167.16 704,548 +1.31(+0.79%)
Dec 28, 2015 165.82 166.12 164.68 165.85 480,044 -0.11(-0.07%)
Dec 24, 2015 165.35 165.97 165.97 165.97 263,686 +0.10(+0.06%)
Dec 23, 2015 166.23 166.23 165.31 165.87 561,732 +0.55(+0.33%)
Dec 22, 2015 165.80 166.46 163.86 165.32 1,004,065 +0.31(+0.19%)
Dec 21, 2015 162.38 165.06 161.94 165.01 1,567,114 +3.62(+2.24%)
Dec 18, 2015 163.70 163.70 160.99 161.38 3,330,991 -3.01(-1.83%)
Dec 17, 2015 165.79 166.31 164.38 164.40 2,800,346 -1.26(-0.76%)
Dec 16, 2015 165.69 166.74 163.52 165.65 1,625,203 +1.67(+1.02%)
Dec 15, 2015 164.15 165.65 163.78 163.99 2,215,831 +0.67(+0.41%)
Dec 14, 2015 162.92 164.56 161.71 163.31 1,440,536 +0.92(+0.56%)
Dec 11, 2015 162.03 163.35 161.56 162.40 1,826,108 -1.26(-0.77%)
Dec 10, 2015 163.02 164.34 162.97 163.65 1,796,516 +0.79(+0.49%)
Dec 09, 2015 163.39 164.62 161.58 162.86 1,587,607 -1.27(-0.77%)
Dec 08, 2015 162.87 164.93 162.34 164.12 1,388,829 +0.01(+0.00%)
Dec 07, 2015 164.10 164.51 163.05 164.12 810,010 +0.03(+0.02%)
Dec 04, 2015 160.18 164.30 160.10 164.08 1,021,705 +4.27(+2.67%)
Dec 03, 2015 162.35 162.71 158.90 159.81 1,359,274 -2.30(-1.42%)
Dec 02, 2015 163.18 163.97 161.87 162.11 859,181 -1.41(-0.86%)
Dec 01, 2015 163.33 165.32 162.90 163.52 1,186,729 +0.83(+0.51%)
Nov 30, 2015 164.93 164.94 162.34 162.69 1,751,339 -1.79(-1.09%)
Nov 27, 2015 164.19 164.96 162.89 164.48 522,687 +0.56(+0.34%)
Nov 25, 2015 163.92 163.92 163.92 163.92 1,015,914 +0.50(+0.30%)
Nov 24, 2015 162.38 163.96 161.84 163.43 1,180,165 +0.15(+0.09%)
Nov 23, 2015 164.73 165.16 163.23 163.28 1,023,148 -1.43(-0.87%)
Nov 20, 2015 164.61 165.30 164.16 164.71 1,430,366 +1.06(+0.65%)
Nov 19, 2015 164.23 164.68 162.71 163.65 1,185,617 +0.10(+0.06%)
Nov 18, 2015 162.08 163.84 161.93 163.55 972,182 +1.74(+1.07%)
Nov 17, 2015 163.43 163.43 160.91 161.81 1,524,790 -0.41(-0.25%)
Nov 16, 2015 156.39 162.32 155.95 162.22 2,048,409 +6.77(+4.36%)
Nov 13, 2015 156.01 157.67 155.26 155.45 1,104,466 -1.29(-0.83%)
Nov 12, 2015 157.59 158.34 156.39 156.74 1,068,846 -1.21(-0.76%)
Nov 11, 2015 157.94 158.99 157.69 157.95 985,303 +0.18(+0.12%)
Nov 10, 2015 157.38 158.71 156.49 157.77 1,067,674 -0.15(-0.09%)
Nov 09, 2015 159.40 160.12 157.43 157.92 1,271,982 -2.04(-1.28%)
Nov 06, 2015 161.71 162.04 159.19 159.96 1,635,519 -2.09(-1.29%)
Nov 05, 2015 162.05 162.99 161.23 162.05 809,143 +0.22(+0.13%)
Nov 04, 2015 162.81 163.82 161.18 161.84 1,252,421 -0.41(-0.25%)
Nov 03, 2015 164.39 164.57 162.14 162.25 1,082,979 -2.52(-1.53%)
Nov 02, 2015 163.84 165.02 163.44 164.77 1,277,852 +1.56(+0.95%)
Oct 30, 2015 165.87 165.94 163.21 163.21 1,581,661 -2.02(-1.22%)
Oct 29, 2015 164.01 167.12 163.86 165.23 2,216,616 -0.37(-0.23%)
Oct 28, 2015 166.05 168.63 164.08 165.60 4,640,779 +8.61(+5.48%)
Oct 27, 2015 156.11 158.12 156.11 156.99 2,168,845 +0.27(+0.17%)
Oct 26, 2015 156.51 156.51 155.59 156.72 1,483,732 +0.40(+0.26%)
Oct 23, 2015 156.58 157.34 155.27 156.32 1,058,839 +0.29(+0.18%)
Oct 22, 2015 152.17 156.78 151.46 156.04 1,479,799 +4.67(+3.08%)
Oct 21, 2015 152.73 153.04 151.14 151.37 877,060 -0.28(-0.18%)
Oct 20, 2015 150.99 152.42 150.55 151.65 926,000 -0.11(-0.07%)
Oct 19, 2015 151.31 151.80 150.27 151.76 693,230 -0.26(-0.17%)
Oct 16, 2015 152.08 152.51 150.93 152.02 1,329,924 +0.71(+0.47%)
Oct 15, 2015 151.71 151.90 149.87 151.31 1,283,252 +0.23(+0.15%)
Oct 14, 2015 153.70 153.80 150.83 151.08 815,926 -2.78(-1.81%)
Oct 13, 2015 153.60 154.66 153.19 153.87 1,168,532 -0.16(-0.11%)
Oct 12, 2015 153.57 154.54 152.47 154.03 1,524,502 +1.25(+0.82%)
Oct 09, 2015 150.94 153.72 150.53 152.78 1,708,771 +1.74(+1.15%)
Oct 08, 2015 147.96 151.08 147.12 151.04 1,310,475 +2.22(+1.49%)
Oct 07, 2015 147.41 148.97 146.75 148.82 1,321,324 +2.43(+1.66%)
Oct 06, 2015 148.08 149.00 146.27 146.40 1,255,792 -1.71(-1.16%)
Oct 05, 2015 147.08 148.88 146.32 148.11 1,401,628 +2.48(+1.70%)
Oct 02, 2015 142.54 145.69 141.87 145.63 1,270,075 +1.57(+1.09%)
Oct 01, 2015 144.30 144.65 141.42 144.06 1,627,303 -0.20(-0.14%)
Sep 30, 2015 143.56 145.40 142.98 144.26 1,436,240 +2.09(+1.47%)
Sep 29, 2015 141.39 142.48 140.66 142.17 901,981 +0.78(+0.55%)
Sep 28, 2015 142.89 143.89 141.26 141.39 1,224,903 -2.54(-1.76%)
Sep 25, 2015 145.88 146.56 143.29 143.93 1,096,164 -1.05(-0.73%)
Sep 24, 2015 144.23 145.64 142.30 144.98 1,268,370 -0.56(-0.38%)
Sep 23, 2015 145.97 146.34 144.34 145.54 971,867 -0.18(-0.12%)
Sep 22, 2015 145.49 146.41 144.77 145.72 1,020,927 -2.24(-1.52%)
Sep 21, 2015 147.16 149.11 147.06 147.96 1,134,304 +1.07(+0.73%)
Sep 18, 2015 146.43 148.47 146.01 146.89 2,700,540 -1.51(-1.02%)
Sep 17, 2015 149.29 150.81 148.07 148.41 1,376,114 -0.21(-0.14%)
Sep 16, 2015 149.32 149.43 147.54 148.61 1,069,217 +0.55(+0.37%)
Sep 15, 2015 146.24 148.62 145.49 148.07 1,178,518 +2.17(+1.49%)
Sep 14, 2015 146.41 146.76 145.28 145.89 1,002,803 -0.60(-0.41%)
Sep 11, 2015 143.67 146.54 143.29 146.49 1,067,132 +2.45(+1.70%)
Sep 10, 2015 143.71 145.03 143.40 144.04 1,203,523 -0.49(-0.34%)
Sep 09, 2015 147.69 147.93 144.22 144.53 876,322 -1.52(-1.04%)
Sep 08, 2015 143.34 146.30 143.34 146.05 1,980,433 +4.96(+3.52%)
Sep 04, 2015 141.63 141.09 141.09 141.09 1,378,018 -2.04(-1.43%)
Sep 03, 2015 143.39 145.09 142.85 143.13 1,213,818 +0.03(+0.02%)
Sep 02, 2015 139.91 143.11 139.50 143.09 1,243,861 +4.56(+3.29%)
Sep 01, 2015 139.74 140.56 138.08 138.54 1,853,294 -3.80(-2.67%)
Aug 31, 2015 143.87 144.16 142.22 142.34 1,122,174 -1.56(-1.09%)
Aug 28, 2015 144.81 145.55 142.99 143.90 1,126,444 -1.34(-0.92%)
Aug 27, 2015 143.66 146.00 142.36 145.24 1,344,365 +2.96(+2.08%)
Aug 26, 2015 140.83 142.51 137.66 142.29 1,711,784 +4.14(+3.00%)
Aug 25, 2015 141.57 142.16 137.61 138.14 2,035,180 -0.29(-0.21%)
Aug 24, 2015 131.76 143.52 131.76 138.43 2,651,655 -4.61(-3.22%)
Aug 21, 2015 148.08 148.57 142.96 143.04 2,295,629 -6.26(-4.19%)
Aug 20, 2015 150.48 151.00 149.30 149.30 1,293,664 -2.62(-1.73%)
Aug 19, 2015 151.34 152.97 150.18 151.92 1,184,206 +0.10(+0.07%)
Aug 18, 2015 150.89 152.06 150.81 151.82 840,821 +0.68(+0.45%)
Aug 17, 2015 150.18 151.27 149.09 151.13 792,653 +0.46(+0.30%)
Aug 14, 2015 149.68 150.82 149.02 150.68 831,359 +1.14(+0.76%)
Aug 13, 2015 148.87 150.19 148.79 149.53 723,612 +1.12(+0.76%)
Aug 12, 2015 148.77 149.05 146.72 148.41 1,339,086 -1.48(-0.99%)
Aug 11, 2015 149.89 150.26 148.94 149.89 887,721 -1.71(-1.13%)
Aug 10, 2015 150.64 152.11 150.30 151.60 957,469 +2.25(+1.51%)
Aug 07, 2015 149.41 149.93 147.95 149.35 1,008,360 -0.19(-0.13%)
Aug 06, 2015 150.47 150.62 148.53 149.54 1,012,089 -0.70(-0.47%)
Aug 05, 2015 149.70 150.97 149.58 150.24 1,295,693 +1.35(+0.91%)
Aug 04, 2015 149.31 149.84 148.43 148.90 1,609,254 -0.03(-0.02%)
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.