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 )

450.77 +4.25 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.