$160.16 -3.22 (%) Northrop Grumman Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOC historical data

Date Open High Low Close Volume
4/17/2015162.20162.29159.70160.161,127,236
4/16/2015162.74164.19161.85163.38913,618
4/15/2015163.84164.43162.90163.24642,011
4/14/2015163.43164.37162.17163.24696,223
4/13/2015165.00165.93163.56163.58948,882
4/10/2015164.75165.95164.13165.35631,419
4/9/2015163.76165.21163.08164.57743,514
4/8/2015162.32164.88162.08164.211,021,617
4/7/2015162.70164.63162.61162.91961,921
4/6/2015160.52163.34160.37162.761,261,287
4/2/2015160.67162.78160.28161.63911,736
4/1/2015160.09161.29158.11160.551,449,797
3/31/2015161.94162.87160.96160.961,176,293
3/30/2015161.15163.57160.79162.681,042,325
3/27/2015159.14160.87158.90160.481,436,545
3/26/2015158.06159.92157.11159.311,158,362
3/25/2015162.43162.68159.18159.191,189,992
3/24/2015162.06163.18161.20162.09953,527
3/23/2015163.01164.00162.59162.721,172,463
3/20/2015162.74164.08162.08162.624,394,023
3/19/2015162.76163.81161.72162.521,219,816
3/18/2015160.63163.36159.51162.841,621,466
3/17/2015160.07161.45160.07161.161,124,065
3/16/2015158.20161.48158.20161.341,326,575
3/13/2015159.39160.80156.32157.561,564,780
3/12/2015158.26160.04158.26160.001,488,602
3/11/2015159.06159.74157.96158.031,270,800
3/10/2015160.01160.53158.34158.341,363,136
3/9/2015159.87161.95159.74161.271,266,614
3/6/2015162.30162.30159.61160.411,781,559
3/5/2015163.76164.64162.84163.281,073,959
3/4/2015163.29164.20162.44163.931,227,143
3/3/2015165.84166.55162.74163.632,192,009
3/2/2015165.61167.73165.47167.102,354,150
2/27/2015166.06167.56165.60165.711,264,226
2/26/2015167.43168.44165.78166.311,284,377
2/25/2015170.31170.49167.36168.651,346,968
2/24/2015169.82170.80169.01170.191,192,425
2/23/2015171.72172.26170.35170.521,197,177
2/20/2015169.62172.30169.48172.201,364,179
2/19/2015167.80170.19167.50170.131,045,917
2/18/2015166.00167.69165.65167.681,179,597
2/17/2015166.59168.11166.16167.601,056,050
2/13/2015167.40167.60166.11167.14969,200
2/12/2015167.33168.01166.46167.291,245,230
2/11/2015164.41167.00164.26166.291,753,833
2/10/2015164.79165.08163.41164.891,265,710
2/9/2015161.78164.29161.06162.971,665,467
2/6/2015164.22164.22161.74162.241,053,664
2/5/2015163.27164.00161.92163.031,092,760
2/4/2015160.19163.24160.03161.841,627,830
2/3/2015158.48161.72157.70160.482,038,099
2/2/2015157.29159.61154.69159.191,464,576
1/30/2015156.31159.20155.94156.952,361,945
1/29/2015153.71158.15153.71157.932,239,523
1/28/2015154.19155.50152.04152.162,019,771
1/27/2015153.80154.87152.50152.941,444,865
1/26/2015156.35156.41154.40155.541,089,297
1/23/2015156.40157.30155.65156.19995,810
1/22/2015155.00157.22154.01156.501,128,715
1/21/2015152.81155.18152.43154.241,456,077
1/20/2015154.67154.99151.27153.731,095,947
1/16/2015152.21153.50151.39153.331,166,742
1/15/2015152.60153.56151.12152.311,454,258
1/14/2015150.71152.47149.05152.111,401,790
1/13/2015153.03154.98150.96152.001,490,157
1/12/2015152.79153.59150.79151.971,588,949
1/9/2015152.45153.64151.80152.741,891,157
1/8/2015149.84153.14149.81152.173,467,860
1/7/2015145.05148.83144.88148.722,369,921
1/6/2015143.46146.00141.58144.163,121,249
1/5/2015145.45146.47142.45143.375,765,577
1/2/2015148.29149.16144.54146.462,047,136
12/31/2014150.75151.21147.23147.391,600,596
12/30/2014150.53151.14149.86150.76948,356
12/29/2014150.92151.58150.16151.08795,957
12/26/2014151.93152.59151.48151.55549,353
12/24/2014151.55152.75151.31151.76417,609
12/23/2014153.01153.19151.15151.32934,570
12/22/2014150.34153.01150.24152.241,198,333
12/19/2014148.71150.74148.57149.902,309,498
12/18/2014145.33148.59145.30148.551,410,629
12/17/2014144.11144.80141.96143.621,527,039
12/16/2014141.25146.18141.21143.791,715,457
12/15/2014142.20143.59140.52141.901,241,577
12/12/2014144.68144.68141.53141.561,224,497
12/11/2014144.88146.80144.24145.721,145,438
12/10/2014147.21147.45144.19144.321,604,810
12/9/2014145.15148.06144.42147.551,308,084
12/8/2014147.69148.00145.87146.572,357,461
12/5/2014143.25148.77143.03147.692,145,954
12/4/2014140.58141.42139.10139.84950,408
12/3/2014140.56141.94140.33140.971,167,177
12/2/2014139.03140.73138.88140.172,132,993
12/1/2014140.72141.14138.68138.761,386,982
11/28/2014141.50142.51140.72140.93880,642
11/26/2014140.86141.65140.66141.45801,723
11/25/2014140.53142.31140.53141.561,176,388
11/24/2014138.97140.82138.81140.72718,266
11/21/2014140.00140.59138.81139.131,068,841
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center