Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	187.98	188.92	185.17	186.45	1,171,074	-1.53(-0.82%)
May 27, 2016	187.41	187.98	187.98	187.98	664,311	+0.41(+0.22%)
May 26, 2016	187.57	188.31	187.03	187.57	586,376	-0.33(-0.18%)
May 25, 2016	189.15	189.45	187.86	187.90	699,335	-0.31(-0.16%)
May 24, 2016	186.44	189.02	186.44	188.21	703,679	+2.21(+1.19%)
May 23, 2016	186.52	186.78	185.68	186.00	687,567	-0.49(-0.26%)
May 20, 2016	186.11	186.75	185.10	186.49	831,894	+1.45(+0.78%)
May 19, 2016	186.30	186.75	183.83	185.04	1,060,798	-2.69(-1.43%)
May 18, 2016	186.95	188.99	186.48	187.74	901,024	+0.47(+0.25%)
May 17, 2016	189.33	189.95	186.05	187.26	1,212,860	-1.87(-0.99%)
May 16, 2016	187.60	189.66	186.74	189.13	765,474	+1.53(+0.82%)
May 13, 2016	190.24	190.68	187.16	187.60	1,350,615	-3.51(-1.84%)
May 12, 2016	188.10	191.86	188.10	191.10	1,525,709	+3.21(+1.71%)
May 11, 2016	190.64	191.47	187.74	187.89	997,755	-2.73(-1.43%)
May 10, 2016	188.56	190.81	188.25	190.62	1,032,153	+2.45(+1.30%)
May 09, 2016	187.88	189.02	186.71	188.17	947,300	+0.47(+0.25%)
May 06, 2016	185.62	187.76	185.52	187.70	937,061	+1.90(+1.02%)
May 05, 2016	184.69	185.87	184.48	185.80	1,255,551	+1.21(+0.66%)
May 04, 2016	182.88	184.75	182.42	184.59	1,462,266	+0.83(+0.45%)
May 03, 2016	181.86	183.92	181.26	183.76	1,089,107	+1.13(+0.62%)
May 02, 2016	181.36	182.91	180.45	182.62	1,186,094	+1.80(+0.99%)
Apr 29, 2016	180.18	180.92	179.30	180.83	1,069,981	+0.57(+0.32%)
Apr 28, 2016	181.04	182.07	179.74	180.26	1,135,175	-1.22(-0.67%)
Apr 27, 2016	181.48	183.22	175.82	181.48	1,684,541	+3.01(+1.68%)
Apr 26, 2016	176.11	178.84	176.11	178.47	1,586,414	+2.49(+1.41%)
Apr 25, 2016	175.56	176.16	174.92	175.98	796,829	-0.02(-0.01%)
Apr 22, 2016	175.54	176.78	174.69	176.00	973,944	+0.66(+0.37%)
Apr 21, 2016	176.20	176.79	175.22	175.34	953,258	-1.38(-0.78%)
Apr 20, 2016	177.15	177.71	176.61	176.72	1,007,414	-0.01(-0.01%)
Apr 19, 2016	177.97	178.33	176.61	176.73	912,091	-1.05(-0.59%)
Apr 18, 2016	177.09	177.86	176.51	177.79	758,043	+0.80(+0.45%)
Apr 15, 2016	175.02	177.02	174.24	176.99	1,073,932	+1.53(+0.87%)
Apr 14, 2016	176.58	176.94	175.23	175.45	577,180	-0.88(-0.50%)
Apr 13, 2016	175.94	176.48	174.48	176.33	764,843	+0.82(+0.46%)
Apr 12, 2016	175.38	176.24	174.90	175.51	805,332	+0.60(+0.35%)
Apr 11, 2016	175.92	176.84	174.89	174.91	909,055	-0.93(-0.53%)
Apr 08, 2016	176.77	177.09	175.42	175.84	911,181	+0.02(+0.01%)
Apr 07, 2016	176.67	177.09	175.04	175.82	974,494	-1.36(-0.77%)
Apr 06, 2016	176.95	177.53	176.01	177.18	1,959,320	-0.15(-0.08%)
Apr 05, 2016	176.00	178.74	176.00	177.33	995,799	+0.96(+0.54%)
Apr 04, 2016	176.05	177.14	175.38	176.37	840,519	+0.76(+0.43%)
Apr 01, 2016	172.35	176.02	171.53	175.61	1,274,863	+2.11(+1.22%)
Mar 31, 2016	174.46	174.90	172.98	173.50	2,146,600	-0.73(-0.42%)
Mar 30, 2016	172.91	174.36	172.80	174.23	1,404,195	+1.80(+1.04%)
Mar 29, 2016	170.30	172.49	170.30	172.43	629,003	+1.58(+0.92%)
Mar 28, 2016	170.26	171.34	170.26	170.85	710,988	+0.60(+0.35%)
Mar 24, 2016	169.79	170.25	170.25	170.25	842,593	-0.67(-0.39%)
Mar 23, 2016	170.04	171.52	169.97	170.92	1,125,090	+0.54(+0.32%)
Mar 22, 2016	170.22	171.11	169.71	170.38	821,985	+0.14(+0.08%)
Mar 21, 2016	169.51	171.37	169.39	170.24	957,805	+0.17(+0.10%)
Mar 18, 2016	168.04	170.45	167.49	170.07	1,539,959	+2.70(+1.61%)
Mar 17, 2016	167.97	168.57	166.71	167.37	1,429,716	-0.58(-0.34%)
Mar 16, 2016	167.05	168.70	166.57	167.95	1,001,749	-0.09(-0.05%)
Mar 15, 2016	164.85	168.28	164.40	168.04	1,040,081	+2.72(+1.64%)
Mar 14, 2016	165.84	166.70	164.56	165.32	1,116,583	-1.16(-0.69%)
Mar 11, 2016	165.61	167.67	164.96	166.48	1,147,792	+2.75(+1.68%)
Mar 10, 2016	164.02	165.70	163.43	163.72	1,325,080	+0.01(+0.00%)
Mar 09, 2016	165.05	165.12	163.50	163.72	1,585,360	-0.10(-0.06%)
Mar 08, 2016	162.57	164.53	162.26	163.82	1,912,359	+0.16(+0.10%)
Mar 07, 2016	166.65	167.59	163.37	163.66	1,609,053	-3.85(-2.30%)
Mar 04, 2016	167.99	168.71	166.62	167.51	1,472,159	-0.92(-0.55%)
Mar 03, 2016	169.05	169.67	165.98	168.43	1,296,956	-1.05(-0.62%)
Mar 02, 2016	169.78	170.69	168.18	169.48	891,493	-0.49(-0.29%)

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.