NORTHROP GRUMMAN $81.03

up +0.39


24/5/2013 12:24 PM  |  NYSE : NOC  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

NOC historical data

Date Open High Low Close Volume
5/23/2013 79.78 81.00 79.59 80.64 12458
5/22/2013 81.50 81.78 80.77 80.86 33813
5/21/2013 81.58 82.45 81.17 81.46 37383
5/20/2013 82.22 82.61 81.49 81.61 35766
5/17/2013 80.24 83.28 80.24 82.19 58613
5/16/2013 79.40 79.60 78.81 79.02 13914
5/15/2013 78.53 79.48 78.07 79.43 9778
5/14/2013 77.78 79.02 77.73 78.96 9445
5/13/2013 77.72 78.10 77.35 77.56 8172
5/10/2013 77.69 78.07 77.27 77.93 8526
5/9/2013 77.75 78.16 77.50 77.66 12362
5/8/2013 77.25 77.82 77.08 77.80 10263
5/7/2013 77.03 77.31 76.91 77.21 16521
5/6/2013 77.02 77.79 76.93 77.06 16698
5/3/2013 76.69 77.00 76.37 76.84 14264
5/2/2013 75.65 76.55 75.46 76.31 15498
5/1/2013 75.45 76.48 75.32 75.65 18533
4/30/2013 74.85 75.78 74.85 75.74 17597
4/29/2013 74.48 74.98 74.04 74.96 11785
4/26/2013 74.56 74.78 74.19 74.24 12838
4/25/2013 73.82 74.97 72.86 74.49 21539
4/24/2013 71.83 73.86 71.08 73.77 27806
4/23/2013 71.17 71.80 70.66 71.49 10855
4/22/2013 70.98 71.13 70.30 70.78 10328
4/19/2013 69.94 71.04 69.92 70.98 21806
4/18/2013 70.12 70.20 69.23 69.87 15598
4/17/2013 70.93 71.13 69.54 70.12 24278
4/16/2013 71.32 71.61 70.74 71.29 12164
4/15/2013 71.85 71.86 70.54 70.83 16589
4/12/2013 72.03 72.18 71.49 72.11 10386
4/11/2013 72.04 72.67 71.90 72.45 16410
4/10/2013 71.75 72.27 71.65 71.77 20167
4/9/2013 71.86 71.89 71.27 71.56 14046
4/8/2013 71.75 71.88 71.18 71.72 15830
4/5/2013 70.43 71.77 70.33 71.56 33830
4/4/2013 70.29 71.17 70.13 71.07 25282
4/3/2013 69.51 70.54 69.41 70.18 23862
4/2/2013 70.19 70.21 69.13 69.40 12870
4/1/2013 70.10 70.54 69.59 69.90 20660
3/28/2013 69.87 70.21 69.46 70.15 16945
3/27/2013 68.94 70.00 68.54 69.90 20389
3/26/2013 68.28 69.36 68.28 69.29 18448
3/25/2013 68.28 68.53 67.77 67.91 13216
3/22/2013 68.14 68.44 67.85 68.05 8028
3/21/2013 68.27 68.75 67.73 68.00 9949
3/20/2013 68.75 68.99 68.51 68.64 11833
3/19/2013 68.65 68.72 67.95 68.44 12494
3/18/2013 68.22 68.97 68.15 68.43 17057
3/15/2013 67.32 68.83 67.23 68.80 43830
3/14/2013 67.35 67.74 67.09 67.54 15578
3/13/2013 66.29 67.42 66.18 67.18 19396
3/12/2013 66.16 66.41 65.95 66.23 10701
3/11/2013 65.95 66.26 65.90 66.12 20020
3/8/2013 65.50 66.02 65.50 65.96 17609
3/7/2013 65.13 65.70 65.02 65.27 18187
3/6/2013 64.96 65.32 64.64 64.96 21320
3/5/2013 64.71 65.23 64.50 64.91 19650
3/4/2013 65.29 65.41 64.20 64.38 19988
3/1/2013 65.39 65.88 64.67 65.52 21705
2/28/2013 65.76 66.17 65.44 65.68 20818
2/27/2013 64.93 66.31 64.82 65.97 17129
2/26/2013 65.06 65.20 64.45 65.06 13261
2/25/2013 66.21 66.67 64.75 64.75 15368
2/22/2013 65.46 66.32 65.44 65.97 15041
2/21/2013 65.96 65.96 65.13 65.37 14379
2/20/2013 66.14 66.95 66.01 66.04 17055
2/19/2013 65.75 66.29 65.65 66.20 19510
2/15/2013 65.50 65.74 65.40 65.63 16399
2/14/2013 65.42 66.24 65.27 65.80 18401
2/13/2013 66.46 66.75 65.54 65.76 14610
2/12/2013 66.34 66.56 65.91 66.34 9933
2/11/2013 65.96 66.25 65.78 66.12 14467
2/8/2013 65.62 66.14 65.62 66.09 15828
2/7/2013 65.27 65.86 65.13 65.69 26304
2/6/2013 64.77 65.31 64.66 65.20 26881
2/5/2013 64.88 65.49 64.50 64.88 24449
2/4/2013 64.68 65.21 64.35 64.38 18209
2/1/2013 65.28 65.53 64.80 65.13 27268
1/31/2013 66.00 66.14 64.95 65.04 30737
1/30/2013 66.53 67.25 66.12 66.34 29199
1/29/2013 66.68 67.28 66.29 66.77 28587
1/28/2013 67.89 67.89 66.26 66.57 24690
1/25/2013 68.35 68.35 67.60 67.74 17360
1/24/2013 68.79 68.90 68.09 68.23 18625
1/23/2013 67.43 68.87 67.00 68.71 22182
1/22/2013 67.46 68.59 67.35 68.35 20447
1/18/2013 67.39 67.61 66.77 67.49 18682
1/17/2013 66.95 67.52 66.76 67.14 21535
1/16/2013 67.07 67.15 66.60 66.85 17487
1/15/2013 66.83 67.65 66.76 67.48 17565
1/14/2013 67.10 67.62 66.80 67.22 12511
1/11/2013 67.43 67.60 66.85 67.07 21124
1/10/2013 67.39 67.64 67.14 67.40 18426
1/9/2013 67.41 67.80 67.01 67.04 18973
1/8/2013 68.02 68.64 66.99 67.34 17394
1/7/2013 69.09 69.61 68.04 68.67 15470
1/4/2013 68.23 68.79 67.78 68.76 12927
1/3/2013 68.33 68.71 67.84 67.94 18554
1/2/2013 68.79 68.98 67.54 68.17 21540
12/31/2012 66.51 67.71 65.87 67.58 16822
Marketplace
Trading Center