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 (%)
Feb 28, 2014 101.38 103.20 101.24 102.53 1,646,764 +0.86(+0.84%)
Feb 27, 2014 100.39 101.71 100.04 101.67 1,622,473 +1.62(+1.62%)
Feb 26, 2014 101.17 101.71 100.01 100.05 1,867,943 -0.81(-0.80%)
Feb 25, 2014 102.81 103.38 100.67 100.86 1,885,274 -2.06(-2.00%)
Feb 24, 2014 101.94 103.91 101.53 102.92 1,594,534 +1.39(+1.37%)
Feb 21, 2014 102.35 102.35 100.41 101.53 1,218,916 -0.12(-0.12%)
Feb 20, 2014 101.94 102.13 100.26 101.64 1,177,322 +1.32(+1.31%)
Feb 19, 2014 101.12 102.28 100.21 100.33 1,305,608 -0.85(-0.84%)
Feb 18, 2014 101.58 101.86 100.81 101.18 1,291,087 -0.19(-0.18%)
Feb 14, 2014 100.02 101.37 101.37 101.37 1,463,781 +1.20(+1.19%)
Feb 13, 2014 98.64 100.54 98.60 100.17 1,162,320 +0.67(+0.67%)
Feb 12, 2014 98.65 99.71 98.45 99.50 1,779,051 +0.99(+1.00%)
Feb 11, 2014 96.36 98.94 96.33 98.52 1,996,510 +2.17(+2.26%)
Feb 10, 2014 96.68 96.89 95.33 96.34 2,048,259 -0.55(-0.57%)
Feb 07, 2014 95.30 97.75 95.24 96.89 2,011,755 +2.27(+2.40%)
Feb 06, 2014 94.15 95.05 93.93 94.62 1,364,488 +0.74(+0.79%)
Feb 05, 2014 92.81 94.43 92.45 93.88 1,966,946 +0.51(+0.54%)
Feb 04, 2014 93.55 94.38 92.00 93.38 3,242,280 -2.06(-2.16%)
Feb 03, 2014 97.83 98.78 94.53 95.44 3,153,103 -1.94(-1.99%)
Jan 31, 2014 94.62 98.22 94.40 97.38 2,467,609 +1.94(+2.03%)
Jan 30, 2014 104.21 99.98 94.42 95.44 2,456,287 +0.94(+1.00%)
Jan 29, 2014 93.61 95.05 93.12 94.50 1,995,864 +0.10(+0.11%)
Jan 28, 2014 95.60 95.73 94.10 94.40 2,573,150 -0.58(-0.61%)
Jan 27, 2014 95.61 96.01 93.94 94.98 2,002,153 -0.63(-0.66%)
Jan 24, 2014 98.33 98.36 95.59 95.61 2,577,587 -3.41(-3.45%)
Jan 23, 2014 100.62 101.70 98.98 99.02 1,694,231 -2.38(-2.34%)
Jan 22, 2014 100.96 101.49 100.17 101.40 1,441,070 +0.95(+0.95%)
Jan 21, 2014 100.34 101.50 99.87 100.45 1,175,816 +0.80(+0.80%)
Jan 17, 2014 99.67 99.65 99.65 99.65 1,055,119 -0.04(-0.04%)
Jan 16, 2014 99.39 99.91 98.99 99.69 1,034,185 +0.35(+0.35%)
Jan 15, 2014 98.69 99.83 98.67 99.34 1,298,953 +0.65(+0.66%)
Jan 14, 2014 98.02 98.74 97.07 98.69 1,635,904 +1.25(+1.28%)
Jan 13, 2014 98.13 99.05 97.15 97.45 1,425,893 -0.62(-0.64%)
Jan 10, 2014 97.75 98.24 96.93 98.07 1,782,766 +0.62(+0.64%)
Jan 09, 2014 97.34 97.99 97.13 97.45 2,291,470 +0.37(+0.38%)
Jan 08, 2014 96.27 97.19 95.78 97.08 1,531,811 +0.57(+0.59%)
Jan 07, 2014 95.91 96.85 95.36 96.50 1,977,547 +0.60(+0.62%)
Jan 06, 2014 96.08 96.99 95.59 95.90 1,512,510 +0.19(+0.19%)
Jan 03, 2014 95.42 96.46 95.42 95.72 1,517,564 +0.29(+0.31%)
Jan 02, 2014 96.22 96.49 95.03 95.42 1,285,016 -1.16(-1.20%)
Dec 31, 2013 96.28 96.59 96.59 96.59 1,146,012 +0.57(+0.60%)
Dec 30, 2013 96.68 96.98 95.67 96.01 861,301 -0.65(-0.67%)
Dec 27, 2013 97.35 97.92 96.18 96.66 1,074,204 -0.52(-0.54%)
Dec 26, 2013 96.45 97.66 96.39 97.19 1,164,138 +0.93(+0.96%)
Dec 24, 2013 94.86 96.33 94.86 96.26 677,061 +1.42(+1.50%)
Dec 23, 2013 95.23 95.45 94.42 94.83 1,353,307 +0.23(+0.24%)
Dec 20, 2013 93.26 95.27 92.96 94.61 4,214,902 +1.44(+1.55%)
Dec 19, 2013 93.92 94.26 92.85 93.17 1,628,817 -0.78(-0.83%)
Dec 18, 2013 92.62 93.98 91.41 93.95 2,453,271 +1.61(+1.74%)
Dec 17, 2013 92.55 92.82 92.15 92.34 1,416,757 -0.08(-0.08%)
Dec 16, 2013 91.86 92.70 91.37 92.42 1,581,737 +0.62(+0.68%)
Dec 13, 2013 90.84 92.06 90.84 91.79 1,067,275 +0.75(+0.82%)
Dec 12, 2013 90.72 91.29 90.35 91.04 2,232,505 +0.43(+0.47%)
Dec 11, 2013 93.12 93.12 90.36 90.61 2,421,986 -2.20(-2.37%)
Dec 10, 2013 92.58 93.16 92.33 92.81 1,275,381 +0.16(+0.17%)
Dec 09, 2013 92.85 93.00 91.99 92.65 1,556,943 -0.27(-0.29%)
Dec 06, 2013 92.76 93.00 92.06 92.92 2,274,632 +0.61(+0.66%)
Dec 05, 2013 92.77 93.69 92.22 92.31 1,470,049 -0.80(-0.86%)
Dec 04, 2013 94.38 95.03 92.42 93.12 2,135,577 -1.71(-1.80%)
Dec 03, 2013 94.36 95.35 94.24 94.83 2,014,042 +0.59(+0.63%)
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.