Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	202.55	203.12	201.60	202.46	1,328,333	+0.55(+0.27%)
Oct 28, 2016	199.45	203.35	199.43	201.91	1,891,139	+2.68(+1.34%)
Oct 27, 2016	201.55	201.58	198.05	199.24	1,667,330	-2.39(-1.18%)
Oct 26, 2016	200.62	202.86	198.04	201.62	2,780,966	+7.53(+3.88%)
Oct 25, 2016	191.76	194.53	191.41	194.09	1,778,433	+2.71(+1.42%)
Oct 24, 2016	192.01	192.69	191.27	191.38	682,146	+0.53(+0.28%)
Oct 21, 2016	190.91	191.27	189.72	190.84	825,159	-1.33(-0.69%)
Oct 20, 2016	192.97	193.51	191.32	192.17	710,981	-0.71(-0.37%)
Oct 19, 2016	193.91	194.06	192.23	192.88	824,693	-1.13(-0.58%)
Oct 18, 2016	194.78	194.87	193.52	194.01	555,797	+0.26(+0.14%)
Oct 17, 2016	193.49	194.83	193.49	193.75	768,027	+0.19(+0.10%)
Oct 14, 2016	193.86	194.28	192.38	193.55	1,044,465	+0.49(+0.25%)
Oct 13, 2016	190.82	193.54	190.16	193.06	1,040,426	+1.34(+0.70%)
Oct 12, 2016	190.10	192.65	190.04	191.72	1,055,297	+1.44(+0.76%)
Oct 11, 2016	191.16	191.38	189.81	190.28	771,980	-1.24(-0.65%)
Oct 10, 2016	190.84	191.74	190.61	191.52	796,633	+1.05(+0.55%)
Oct 07, 2016	188.88	190.87	187.76	190.47	1,197,747	+1.08(+0.57%)
Oct 06, 2016	188.21	190.31	187.45	189.39	1,042,169	+1.53(+0.81%)
Oct 05, 2016	189.75	189.75	187.64	187.86	640,194	-0.31(-0.16%)
Oct 04, 2016	190.47	190.62	187.60	188.17	746,293	-2.01(-1.06%)
Oct 03, 2016	188.32	190.40	188.20	190.17	814,548	+1.02(+0.54%)
Sep 30, 2016	189.40	190.20	186.19	189.16	1,153,850	+0.30(+0.16%)
Sep 29, 2016	192.06	192.06	187.70	188.86	1,114,138	-3.79(-1.97%)
Sep 28, 2016	193.11	193.11	191.57	192.65	699,767	-0.13(-0.07%)
Sep 27, 2016	192.09	193.33	191.47	192.78	606,201	+0.93(+0.48%)
Sep 26, 2016	191.48	192.40	191.00	191.85	692,798	-0.04(-0.02%)
Sep 23, 2016	190.69	192.29	189.94	191.90	884,068	+0.50(+0.26%)
Sep 22, 2016	191.80	192.02	190.78	191.40	994,719	+0.57(+0.30%)
Sep 21, 2016	187.66	191.04	187.59	190.84	850,184	+3.31(+1.76%)
Sep 20, 2016	187.61	188.11	186.86	187.53	654,277	+0.84(+0.45%)
Sep 19, 2016	186.77	187.72	186.53	186.69	825,649	+0.14(+0.08%)
Sep 16, 2016	186.61	187.35	186.19	186.55	1,283,096	-0.34(-0.18%)
Sep 15, 2016	184.46	187.60	184.04	186.89	761,113	+2.28(+1.24%)
Sep 14, 2016	184.10	185.07	183.98	184.61	1,010,612	+0.40(+0.22%)
Sep 13, 2016	184.80	185.89	183.98	184.21	937,633	-1.69(-0.91%)
Sep 12, 2016	184.21	186.47	182.74	185.90	1,060,544	+0.91(+0.49%)
Sep 09, 2016	186.71	187.17	184.95	184.99	905,930	-3.09(-1.64%)
Sep 08, 2016	187.45	188.47	187.06	188.08	673,445	-0.12(-0.06%)
Sep 07, 2016	189.21	189.23	187.54	188.19	885,613	-1.68(-0.88%)
Sep 06, 2016	188.62	189.94	188.20	189.87	743,562	+1.34(+0.71%)
Sep 02, 2016	187.75	188.53	188.53	188.53	668,803	+1.25(+0.67%)
Sep 01, 2016	187.61	188.34	185.88	187.28	730,311	-0.21(-0.11%)
Aug 31, 2016	187.81	187.84	186.53	187.49	798,662	-0.49(-0.26%)
Aug 30, 2016	188.60	189.00	187.34	187.98	805,771	-0.42(-0.23%)
Aug 29, 2016	187.12	188.93	186.92	188.41	666,290	+1.03(+0.55%)
Aug 26, 2016	188.97	189.84	186.66	187.37	915,132	-1.33(-0.71%)
Aug 25, 2016	186.96	189.34	186.21	188.71	939,474	+0.30(+0.16%)
Aug 24, 2016	188.25	188.93	186.78	188.41	1,089,707	-0.44(-0.23%)
Aug 23, 2016	192.67	192.72	188.60	188.84	1,176,594	-3.31(-1.72%)
Aug 22, 2016	191.37	192.67	190.84	192.16	654,884	+0.74(+0.39%)
Aug 19, 2016	191.49	192.36	190.84	191.42	756,625	-0.63(-0.33%)
Aug 18, 2016	192.37	192.81	191.65	192.05	542,144	-0.36(-0.19%)
Aug 17, 2016	191.36	192.58	190.69	192.41	1,195,015	+1.28(+0.67%)
Aug 16, 2016	192.76	193.21	190.54	191.13	707,560	-2.39(-1.23%)
Aug 15, 2016	192.03	194.14	191.79	193.52	781,333	+1.41(+0.73%)
Aug 12, 2016	191.92	192.32	191.05	192.11	634,911	+0.19(+0.10%)
Aug 11, 2016	191.59	192.22	190.61	191.92	931,850	+0.71(+0.37%)
Aug 10, 2016	190.97	191.54	190.19	191.21	728,106	+0.39(+0.20%)
Aug 09, 2016	190.52	190.91	190.09	190.82	557,342	+0.59(+0.31%)
Aug 08, 2016	192.67	192.67	189.79	190.23	831,173	-2.53(-1.32%)
Aug 05, 2016	192.49	193.22	192.08	192.76	684,967	+0.54(+0.28%)
Aug 04, 2016	193.04	193.65	191.95	192.23	623,159	-0.28(-0.15%)
Aug 03, 2016	192.76	193.27	191.75	192.51	921,683	-0.02(-0.01%)
Aug 02, 2016	190.77	192.81	190.06	192.53	1,207,817	+1.75(+0.92%)

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.