$160.48 +1.16 (%) Northrop Grumman Corp - NYSE

May. 28, 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
5/28/2015158.00160.58157.66160.481,256,126
5/27/2015159.37159.65158.09159.32865,545
5/26/2015159.92159.92158.05158.47861,433
5/22/2015160.73161.05159.58160.00956,696
5/21/2015160.25161.79160.04161.181,079,949
5/20/2015159.43160.36158.50159.621,093,919
5/19/2015158.00159.44157.62158.93954,788
5/18/2015157.91158.65157.49158.02704,803
5/15/2015157.71158.87157.33158.01667,775
5/14/2015156.59157.88156.05157.67917,296
5/13/2015155.38156.17155.11155.22823,504
5/12/2015155.95156.00154.69155.44947,716
5/11/2015156.25157.52156.01156.35746,478
5/8/2015155.00156.55154.76156.31934,180
5/7/2015153.30154.14152.70153.461,075,113
5/6/2015154.00154.68152.44153.301,262,455
5/5/2015155.68156.49152.69153.281,244,485
5/4/2015156.18157.43155.53155.831,029,019
5/1/2015154.87156.06154.29156.011,136,507
4/30/2015158.18158.84152.78154.042,465,413
4/29/2015162.05163.38158.35159.141,397,336
4/28/2015160.01160.95158.91160.511,132,272
4/27/2015162.05162.93160.03160.131,231,522
4/24/2015162.50162.70161.26161.78629,147
4/23/2015161.54163.94161.15162.83866,739
4/22/2015162.37162.53160.65162.08772,211
4/21/2015163.72163.84162.09162.49986,216
4/20/2015161.18163.23160.89162.69846,406
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center