Northrop Grumman Corp $128.50

up +1.28


2/9/2014 12:25 PM  |  NYSE : NOC  
Industries : Aerospace/defense / Aerospace/defense - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOC historical data

Date Open High Low Close Volume
8/29/2014126.90127.68126.77127.22811,785
8/28/2014126.31127.19126.31126.88682,604
8/27/2014127.57127.86126.94127.62737,985
8/26/2014128.04128.06127.02127.27776,701
8/25/2014128.31128.44127.49128.02672,979
8/22/2014128.30128.66127.45127.60686,034
8/21/2014128.56128.56127.66128.03730,692
8/20/2014127.02128.39126.76128.17935,210
8/19/2014127.07127.42126.45127.01662,781
8/18/2014125.62126.94125.62126.73727,358
8/15/2014125.51125.98123.68124.87868,129
8/14/2014125.38125.93124.94125.01725,272
8/13/2014123.50125.68123.16125.16759,740
8/12/2014123.58124.39122.80123.03769,706
8/11/2014123.26124.02123.18123.49709,116
8/8/2014120.75122.96120.54122.861,258,926
8/7/2014121.80122.36119.97120.301,302,088
8/6/2014122.00122.20120.58120.981,212,814
8/5/2014123.12125.23122.88123.071,230,229
8/4/2014123.53123.97122.22123.361,371,952
8/1/2014122.91124.85122.85123.921,030,622
7/31/2014124.91125.00123.03123.271,445,565
7/30/2014127.08127.23125.31125.851,027,866
7/29/2014127.56127.97126.21126.371,060,647
7/28/2014127.97128.46126.60127.791,261,978
7/25/2014127.41128.31127.35127.56952,200
7/24/2014127.01128.29126.01127.921,196,124
7/23/2014124.96127.97124.93126.611,088,929
7/22/2014125.52127.01125.21126.531,230,312
7/21/2014123.74125.30123.38125.121,276,702
7/18/2014123.00124.40122.80123.87702,968
7/17/2014122.42124.00122.35122.56803,167
7/16/2014123.44123.64122.68123.19787,599
7/15/2014122.69123.82122.44123.151,048,831
7/14/2014121.57122.70121.41122.34926,907
7/11/2014120.21121.90119.60121.67725,774
7/10/2014118.23120.71118.23119.92804,073
7/9/2014119.79120.20119.17119.80690,680
7/8/2014119.87120.43118.77119.351,078,573
7/7/2014121.00121.00119.89120.11724,956
7/3/2014120.23121.50120.04121.19542,435
7/2/2014120.01120.81119.54119.74990,169
7/1/2014119.33121.25118.29120.431,257,233
6/30/2014121.11121.14119.39119.63938,938
6/27/2014120.18120.74119.93120.67892,422
6/26/2014120.81120.81119.54120.40615,010
6/25/2014120.52120.98120.16120.70722,640
6/24/2014121.96122.56120.56120.60792,813
6/23/2014123.59123.59122.19122.53701,057
6/20/2014123.12124.11122.65123.451,620,975
6/19/2014121.55122.87121.18122.33995,103
6/18/2014121.01121.68120.16121.44838,118
6/17/2014121.39121.84120.49121.09747,799
6/16/2014120.36122.14120.36121.561,109,649
6/13/2014119.96121.42119.65120.80977,511
6/12/2014121.74122.00119.30119.531,554,682
6/11/2014122.97123.46122.20122.24973,493
6/10/2014124.01124.03123.03123.75944,655
6/9/2014123.75124.92123.28124.46924,083
6/6/2014123.90124.56123.63124.00995,247
6/5/2014122.20123.83122.01123.681,226,307
6/4/2014121.50122.38120.92122.261,242,275
6/3/2014121.15122.10120.48121.491,758,498
6/2/2014121.32122.28120.62121.96946,813
5/30/2014119.85121.80119.69121.551,163,028
5/29/2014119.65120.31119.22120.201,369,543
5/28/2014120.43121.60119.90120.271,385,128
5/27/2014119.95120.33119.21120.17948,022
5/23/2014118.82120.11118.47120.02968,444
5/22/2014118.27118.89118.01118.50768,780
5/21/2014117.89118.99117.89118.261,177,780
5/20/2014119.05119.58117.50117.68991,907
5/19/2014119.24119.79118.37119.681,092,973
5/16/2014119.21119.47118.30118.881,473,331
5/15/2014121.68121.78119.07119.191,079,084
5/14/2014123.16123.16121.64121.74631,348
5/13/2014122.59123.48122.22123.07908,455
5/12/2014121.41122.70121.37122.44891,333
5/9/2014121.00121.12120.15121.06691,729
5/8/2014121.00121.92120.68121.23947,226
5/7/2014120.08121.07119.35120.92899,599
5/6/2014120.45120.81119.54119.62715,282
5/5/2014120.38121.44120.02120.951,063,403
5/2/2014120.39121.32120.00120.73811,413
5/1/2014121.22121.55120.28120.611,347,946
4/30/2014120.13121.83119.71121.511,270,530
4/29/2014119.53120.83119.08120.461,270,741
4/28/2014119.49119.78117.78119.111,449,461
4/25/2014119.15119.15118.14118.991,731,918
4/24/2014121.75122.00118.35119.181,951,290
4/23/2014119.26122.25117.17121.661,661,442
4/22/2014122.66123.39119.76119.791,772,679
4/21/2014122.07122.55121.55122.21822,824
4/17/2014121.42122.22117.30122.00881,127
4/16/2014119.58120.84118.88120.601,215,967
4/15/2014118.32119.29116.11118.921,234,062
4/14/2014117.77118.74116.83118.001,075,597
4/11/2014117.07118.35116.62116.671,359,933
4/10/2014120.38120.64117.11117.161,203,220
4/9/2014119.40120.39118.59120.321,380,556
Trading Center