ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northrop Grumman (NY: NOC )

434.49 -1.28 (-0.29%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 46.85 47.78 46.75 47.74 3,350,914 +1.18(+2.55%)
Jan 28, 2011 47.74 48.06 46.38 46.55 2,787,332 -1.13(-2.37%)
Jan 27, 2011 47.56 48.14 47.30 47.68 1,720,853 +0.28(+0.60%)
Jan 26, 2011 47.97 47.97 47.06 47.40 2,726,323 -0.48(-1.01%)
Jan 25, 2011 47.42 47.90 47.22 47.88 2,744,959 +0.41(+0.87%)
Jan 24, 2011 47.87 48.03 47.17 47.47 2,636,762 -0.43(-0.89%)
Jan 21, 2011 48.46 48.46 47.72 47.90 2,619,040 -0.31(-0.64%)
Jan 20, 2011 47.52 48.22 47.26 48.21 3,017,999 +0.72(+1.52%)
Jan 19, 2011 47.75 47.91 47.24 47.48 1,937,158 -0.27(-0.56%)
Jan 18, 2011 46.11 48.11 46.06 47.75 5,038,061 +1.44(+3.11%)
Jan 14, 2011 45.79 46.34 45.66 46.31 2,259,341 +0.49(+1.07%)
Jan 13, 2011 46.43 46.48 45.62 45.82 2,275,067 -0.28(-0.60%)
Jan 12, 2011 45.87 46.45 45.87 46.10 2,464,492 +0.34(+0.75%)
Jan 11, 2011 46.28 46.45 45.74 45.75 1,978,364 -0.35(-0.76%)
Jan 10, 2011 46.57 46.63 45.99 46.11 2,208,036 -0.78(-1.66%)
Jan 07, 2011 46.71 47.36 46.44 46.88 3,699,991 +0.79(+1.72%)
Jan 06, 2011 45.34 46.61 45.31 46.09 3,235,693 +0.83(+1.84%)
Jan 05, 2011 44.88 45.29 44.63 45.26 2,492,589 +0.23(+0.52%)
Jan 04, 2011 44.87 45.04 44.57 45.02 2,794,406 +0.14(+0.32%)
Jan 03, 2011 44.88 45.08 44.72 44.88 2,386,522 +0.25(+0.57%)
Dec 31, 2010 44.38 44.70 44.21 44.62 1,564,593 +0.23(+0.53%)
Dec 30, 2010 44.62 44.75 44.36 44.39 1,638,897 -0.30(-0.68%)
Dec 29, 2010 44.78 44.89 44.54 44.69 1,794,800 +0.05(+0.11%)
Dec 28, 2010 44.58 44.84 44.44 44.65 1,443,252 +0.12(+0.26%)
Dec 27, 2010 44.58 44.62 44.42 44.53 1,330,409 -0.17(-0.37%)
Dec 23, 2010 44.83 45.06 44.59 44.69 2,126,098 -0.17(-0.38%)
Dec 22, 2010 44.51 44.89 44.37 44.87 2,449,123 +0.43(+0.98%)
Dec 21, 2010 44.33 44.67 44.20 44.43 2,752,858 +0.29(+0.66%)
Dec 20, 2010 44.34 44.38 43.96 44.14 1,750,344 -0.03(-0.06%)
Dec 17, 2010 44.45 44.52 44.11 44.17 3,031,064 -0.31(-0.70%)
Dec 16, 2010 43.98 44.48 43.83 44.48 1,498,586 +0.56(+1.29%)
Dec 15, 2010 44.42 44.48 43.82 43.91 2,875,047 -0.66(-1.48%)
Dec 14, 2010 44.24 44.69 44.14 44.58 1,832,569 +0.49(+1.11%)
Dec 13, 2010 44.30 44.34 43.89 44.09 2,728,990 -0.11(-0.25%)
Dec 10, 2010 44.05 44.31 43.94 44.20 2,222,656 +0.38(+0.86%)
Dec 09, 2010 44.51 44.51 43.69 43.82 3,204,866 -0.52(-1.17%)
Dec 08, 2010 44.36 44.44 44.16 44.34 2,432,609 -0.01(-0.03%)
Dec 07, 2010 44.18 44.38 44.04 44.35 2,559,589 +0.45(+1.04%)
Dec 06, 2010 43.55 44.07 43.41 43.89 2,358,445 +0.35(+0.81%)
Dec 03, 2010 44.02 44.12 43.33 43.54 4,156,040 -0.56(-1.28%)
Dec 02, 2010 43.72 44.22 43.63 44.11 2,515,990 +0.47(+1.07%)
Dec 01, 2010 43.19 43.74 43.07 43.64 3,190,368 +1.15(+2.71%)
Nov 30, 2010 41.86 42.69 41.79 42.49 4,254,435 +0.32(+0.75%)
Nov 29, 2010 42.13 42.37 41.56 42.17 2,646,806 -0.37(-0.87%)
Nov 26, 2010 42.55 42.92 42.47 42.54 894,881 -0.30(-0.71%)
Nov 24, 2010 42.32 42.85 42.85 42.85 2,085,355 +0.95(+2.27%)
Nov 23, 2010 41.99 42.18 41.46 41.90 2,982,035 -0.68(-1.59%)
Nov 22, 2010 42.97 43.17 42.09 42.57 2,615,572 -0.67(-1.55%)
Nov 19, 2010 43.17 43.32 42.72 43.24 1,516,322 +0.13(+0.30%)
Nov 18, 2010 42.79 43.33 42.79 43.11 1,772,624 +0.70(+1.64%)
Nov 17, 2010 42.57 42.60 42.11 42.42 1,682,829 +0.10(+0.24%)
Nov 16, 2010 42.87 42.94 42.05 42.31 2,240,131 -0.76(-1.76%)
Nov 15, 2010 43.07 43.45 42.77 43.07 1,567,551 +0.08(+0.17%)
Nov 12, 2010 43.40 43.48 42.83 43.00 1,788,535 -0.80(-1.83%)
Nov 11, 2010 44.23 44.25 43.60 43.80 2,146,620 -0.79(-1.76%)
Nov 10, 2010 44.48 44.73 44.20 44.58 1,868,021 -0.04(-0.09%)
Nov 09, 2010 44.87 44.90 44.22 44.62 1,834,464 +0.35(+0.79%)
Nov 08, 2010 44.30 44.84 43.65 44.28 1,629,279 -0.39(-0.87%)
Nov 05, 2010 44.58 44.84 44.51 44.66 1,379,704 +0.05(+0.11%)
Nov 04, 2010 44.25 44.75 43.99 44.62 2,925,718 +0.68(+1.54%)
Nov 03, 2010 44.05 44.26 43.39 43.94 2,112,631 -0.21(-0.48%)
Nov 02, 2010 43.76 44.21 43.76 44.15 2,278,649 +0.74(+1.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.