Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	268.99	274.30	267.19	272.42	1,901,589	+5.13(+1.92%)
Jul 30, 2018	272.58	273.46	266.68	267.29	1,403,890	-6.18(-2.26%)
Jul 27, 2018	268.34	274.31	268.34	273.47	2,366,773	+5.75(+2.15%)
Jul 26, 2018	266.08	267.91	260.27	267.73	3,536,831	-0.17(-0.06%)
Jul 25, 2018	281.04	283.65	265.88	267.90	4,953,277	-18.74(-6.54%)
Jul 24, 2018	290.25	293.54	281.54	286.64	2,124,888	-0.45(-0.16%)
Jul 23, 2018		293.67	286.80	287.09	868,569	-6.58(-2.24%)
Jul 20, 2018	292.58	294.90	291.40	293.67	751,457	-0.21(-0.07%)
Jul 19, 2018	292.78	294.11	291.03	293.88	944,488	+0.41(+0.14%)
Jul 18, 2018	292.08	294.11	290.59	293.47	1,016,066	+2.28(+0.78%)
Jul 17, 2018	290.97	292.40	289.83	291.20	841,353	+0.79(+0.27%)
Jul 16, 2018	292.64	294.16	290.18	290.41	670,175	-1.27(-0.44%)
Jul 13, 2018	290.06	292.20	287.54	291.68	1,564,895	-0.36(-0.12%)
Jul 12, 2018		292.38	284.71	292.04	1,341,620	+9.39(+3.32%)
Jul 11, 2018	283.86	285.20	282.00	282.65	794,859	-3.04(-1.06%)
Jul 10, 2018	284.44	286.03	283.37	285.69	883,411	+1.29(+0.45%)
Jul 09, 2018	279.68	285.88	279.34	284.40	953,131	+5.75(+2.06%)
Jul 06, 2018	278.66	281.12	276.62	278.65	761,321	-0.81(-0.29%)
Jul 05, 2018	280.63	281.51	277.01	279.46	738,596	-0.54(-0.19%)
Jul 03, 2018		279.99	279.99	279.99	0	-0.03(-0.01%)
Jul 02, 2018	277.82	281.93	276.17	280.02	702,329	+1.06(+0.38%)
Jun 29, 2018	279.65	283.65	278.72	278.96	766,689	-0.02(-0.01%)
Jun 28, 2018	278.08	280.80	274.72	278.98	970,508	+1.02(+0.37%)
Jun 27, 2018	280.98	283.98	277.85	277.95	1,161,857	-2.49(-0.89%)
Jun 26, 2018	284.82	285.70	280.22	280.44	1,243,210	-3.97(-1.40%)
Jun 25, 2018	280.49	285.51	280.15	284.42	1,368,639	+1.50(+0.53%)
Jun 22, 2018	285.58	286.91	282.31	282.91	1,053,630	-1.26(-0.44%)
Jun 21, 2018	281.90	284.57	278.56	284.17	1,820,918	+1.24(+0.44%)
Jun 20, 2018	284.97	285.67	282.46	282.93	1,102,610	-1.59(-0.56%)
Jun 19, 2018	289.04	290.76	283.78	284.52	1,233,169	-7.78(-2.66%)
Jun 18, 2018	290.83	293.23	290.16	292.30	1,029,317	+0.82(+0.28%)
Jun 15, 2018		292.43	292.43	291.49	1,698,937	-0.94(-0.32%)
Jun 14, 2018	297.38	299.18	291.47	292.43	1,252,365	-4.77(-1.60%)
Jun 13, 2018	298.42	300.31	296.15	297.20	1,024,592	-1.39(-0.46%)
Jun 12, 2018	304.53	304.53	296.63	298.59	1,350,223	-4.54(-1.50%)
Jun 11, 2018	306.88	308.09	302.64	303.13	952,475	-3.87(-1.26%)
Jun 08, 2018	307.31	307.52	304.74	307.00	936,584	+0.51(+0.17%)
Jun 07, 2018	305.22	308.37	304.93	306.49	826,109	+2.58(+0.85%)
Jun 06, 2018		305.75		303.91	1,499,235	+5.47(+1.83%)
Jun 05, 2018	302.19	302.29	297.75	298.44	954,779	-3.28(-1.09%)
Jun 04, 2018	299.18	302.05	298.53	301.72	755,265	+2.56(+0.85%)
Jun 01, 2018	297.04	299.35	297.04	299.17	975,342	+3.57(+1.21%)
May 31, 2018	298.20	299.69	295.01	295.60	2,354,029	-3.90(-1.30%)
May 30, 2018	296.33	299.88	294.19	299.50	811,602	+4.60(+1.56%)
May 29, 2018	298.20	299.45	292.41	294.90	1,176,307	-4.92(-1.64%)
May 25, 2018		299.82	299.82	299.82	0	-0.80(-0.26%)
May 24, 2018	296.27	301.29	295.45	300.62	1,537,188	+4.14(+1.40%)
May 23, 2018	291.84	296.60	291.01	296.48	913,689	+3.37(+1.15%)
May 22, 2018	298.21	298.21	291.93	293.11	1,724,011	-6.20(-2.07%)
May 21, 2018	298.72	300.73	297.11	299.31	813,654	+2.11(+0.71%)
May 18, 2018	293.70	298.34	293.57	297.19	1,312,493	+4.06(+1.39%)
May 17, 2018	290.08	294.23	289.64	293.13	1,121,875	+3.04(+1.05%)
May 16, 2018	290.69	293.49	289.23	290.09	1,087,726	+1.07(+0.37%)
May 15, 2018	286.65	292.07	286.65	289.02	1,383,273	+1.13(+0.39%)
May 14, 2018	293.71	294.10	287.31	287.89	1,320,292	-5.94(-2.02%)
May 11, 2018	295.05	295.32	293.00	293.83	915,395	-1.00(-0.34%)
May 10, 2018	297.72	298.52	294.29	294.84	1,361,765	-1.07(-0.36%)
May 09, 2018	298.25	299.55	294.65	295.90	1,294,605	-1.52(-0.51%)
May 08, 2018	288.47	298.28	287.48	297.42	2,275,585	+10.96(+3.83%)
May 07, 2018	285.09	288.47	283.88	286.45	1,298,962	+2.96(+1.05%)
May 04, 2018	283.11	284.74	281.40	283.49	1,100,035	-1.65(-0.58%)
May 03, 2018	276.31	288.70	274.62	285.14	2,201,938	+7.70(+2.77%)
May 02, 2018	277.50	285.09	275.70	277.45	2,396,870	-0.05(-0.02%)
May 01, 2018	291.04	291.52	273.10	277.50	3,637,502	-13.39(-4.60%)
Apr 30, 2018	291.81	294.93	290.26	290.89	1,217,876	+0.17(+0.06%)
Apr 27, 2018	300.79	301.12	289.80	290.72	1,632,242	-10.94(-3.63%)
Apr 26, 2018	302.60	307.00	296.05	301.66	1,513,564	+1.21(+0.40%)
Apr 25, 2018	304.40	307.71	287.25	300.44	2,374,654	-8.04(-2.61%)
Apr 24, 2018	323.49	324.59	300.48	308.48	2,086,772	-13.19(-4.10%)
Apr 23, 2018	322.17	324.16	318.94	321.67	981,252	+0.18(+0.06%)
Apr 20, 2018	324.71	324.71	320.33	321.49	723,294	-1.90(-0.59%)
Apr 19, 2018	323.18	325.07	321.74	323.39	749,346	+0.29(+0.09%)
Apr 18, 2018	322.57	324.68	319.85	323.10	693,385	+2.40(+0.75%)
Apr 17, 2018	318.73	321.57	316.09	320.70	1,378,619	+2.97(+0.94%)
Apr 16, 2018	318.99	319.75	316.78	317.73	931,513	+1.04(+0.33%)
Apr 13, 2018	319.38	319.74	314.98	316.69	800,020	-1.31(-0.41%)
Apr 12, 2018	315.27	319.36	315.11	318.00	771,289	+4.88(+1.56%)
Apr 11, 2018	312.21	317.31	311.67	313.12	879,802	-0.08(-0.03%)
Apr 10, 2018	318.24	318.76	310.62	313.20	1,148,844	-0.77(-0.24%)
Apr 09, 2018	319.40	320.66	313.16	313.97	1,064,670	-3.73(-1.17%)
Apr 06, 2018	322.20	324.82	315.67	317.70	1,195,052	-7.51(-2.31%)
Apr 05, 2018	320.67	325.97	318.45	325.20	1,176,222	+5.95(+1.86%)
Apr 04, 2018	307.28	319.36	305.31	319.25	1,050,636	+6.68(+2.14%)
Apr 03, 2018	312.84	314.01	307.70	312.57	1,133,270	+0.47(+0.15%)
Apr 02, 2018	315.47	316.54	305.96	312.10	1,153,121	-3.25(-1.03%)
Mar 29, 2018		315.35	315.35	315.35	0	+3.98(+1.28%)
Mar 28, 2018	316.61	316.75	308.67	311.37	1,022,263	-4.14(-1.31%)
Mar 27, 2018	321.57	323.82	313.69	315.50	1,259,702	-5.37(-1.67%)
Mar 26, 2018	316.14	321.42	315.64	320.87	1,112,756	+8.55(+2.74%)
Mar 23, 2018	307.75	322.44	306.91	312.32	1,757,116	+6.27(+2.05%)
Mar 22, 2018	311.46	312.58	305.39	306.05	852,825	-7.58(-2.42%)
Mar 21, 2018	314.27	316.70	312.44	313.63	672,151	-0.33(-0.10%)
Mar 20, 2018	311.90	315.92	311.29	313.96	701,986	+2.39(+0.77%)
Mar 19, 2018	305.47	312.12	304.31	311.56	1,111,719	+5.69(+1.86%)
Mar 16, 2018	307.72	310.00	305.49	305.87	1,404,792	-1.98(-0.64%)
Mar 15, 2018	307.92	309.41	305.77	307.85	1,174,591	+0.65(+0.21%)
Mar 14, 2018	313.15	313.15	305.91	307.20	898,349	-3.82(-1.23%)
Mar 13, 2018	312.77	314.92	309.69	311.02	1,048,557	-0.35(-0.11%)
Mar 12, 2018	318.70	318.70	309.50	311.38	1,039,077	-4.44(-1.41%)
Mar 09, 2018	313.65	316.03	310.73	315.82	866,258	+2.96(+0.95%)
Mar 08, 2018	314.43	314.54	310.97	312.86	715,462	-0.42(-0.13%)
Mar 07, 2018		313.82		313.27	962,934	+4.47(+1.45%)
Mar 06, 2018	312.02	312.72	307.85	308.80	1,005,105	-2.64(-0.85%)
Mar 05, 2018	307.97	311.98	304.90	311.44	1,535,332	+1.57(+0.51%)
Mar 02, 2018	304.11	311.35	302.05	309.87	1,270,164	+4.16(+1.36%)
Mar 01, 2018	316.13	316.80	303.61	305.70	1,622,576	-9.45(-3.00%)
Feb 28, 2018	318.99	321.65	314.91	315.16	1,131,559	-3.26(-1.02%)
Feb 27, 2018	319.31	323.61	318.34	318.42	972,913	-1.29(-0.40%)
Feb 26, 2018	318.00	320.38	317.06	319.70	560,486	+3.22(+1.02%)
Feb 23, 2018	315.12	316.54	313.47	316.48	938,546	+2.59(+0.83%)
Feb 22, 2018	316.73	317.43	312.89	313.89	935,601	-1.97(-0.62%)
Feb 21, 2018	317.20	320.80	315.50	315.86	1,485,226	+0.41(+0.13%)
Feb 20, 2018	317.33	319.77	313.84	315.44	1,290,614	-5.08(-1.58%)
Feb 16, 2018		320.52	320.52	320.52	0	-0.82(-0.25%)
Feb 15, 2018	317.81	321.34	317.42	321.34	1,462,864	+6.56(+2.08%)
Feb 14, 2018	311.65	315.50	308.28	314.78	1,706,544	+5.64(+1.82%)
Feb 13, 2018	301.72	310.06	301.72	309.14	997,752	+5.33(+1.75%)
Feb 12, 2018	301.25	307.32	297.63	303.81	1,426,993	+4.28(+1.43%)
Feb 09, 2018	295.23	304.31	291.23	299.54	1,943,692	+7.81(+2.68%)
Feb 08, 2018	304.69	307.62	291.23	291.72	1,676,707	-12.29(-4.04%)
Feb 07, 2018	294.20	307.36	293.52	304.01	2,328,856	+9.15(+3.10%)
Feb 06, 2018	282.81	296.21	281.82	294.86	1,906,072	+2.25(+0.77%)
Feb 05, 2018	300.49	304.95	284.75	292.61	1,689,872	-10.62(-3.50%)
Feb 02, 2018	306.93	309.87	303.16	303.23	1,362,818	-5.46(-1.77%)
Feb 01, 2018		314.38	306.33	308.69	1,616,281	+2.10(+0.68%)
Jan 31, 2018	306.68	309.90	305.77	306.59	1,464,208	+0.96(+0.32%)
Jan 30, 2018	301.87	307.27	301.87	305.63	1,440,959	+1.01(+0.33%)
Jan 29, 2018	302.51	307.25	301.66	304.62	1,526,649	+2.50(+0.83%)
Jan 26, 2018	293.58	302.13	291.37	302.12	1,441,551	+9.51(+3.25%)
Jan 25, 2018	285.17	293.50	283.13	292.61	1,561,563	+10.39(+3.68%)
Jan 24, 2018	282.21	284.80	281.52	282.22	947,881	-0.02(-0.01%)
Jan 23, 2018	283.81	283.92	281.51	282.24	725,820	-1.50(-0.53%)
Jan 22, 2018	284.60	285.03	282.31	283.73	812,289	-1.11(-0.39%)
Jan 19, 2018	284.71	285.58	283.33	284.84	970,714	+1.86(+0.66%)
Jan 18, 2018	285.86	286.94	282.71	282.98	664,967	-2.89(-1.01%)
Jan 17, 2018	283.60	286.14	282.10	285.87	680,997	+4.48(+1.59%)
Jan 16, 2018	285.79	286.94	281.20	281.39	818,496	-2.35(-0.83%)
Jan 12, 2018		283.74	283.74	283.74	0	+5.04(+1.81%)
Jan 11, 2018	278.10	278.85	277.54	278.70	547,752	+1.75(+0.63%)
Jan 10, 2018	278.51	278.63	275.83	276.95	750,895	-2.50(-0.90%)
Jan 09, 2018	278.41	281.74	277.94	279.46	920,628	+1.92(+0.69%)
Jan 08, 2018	278.16	278.51	276.91	277.54	733,933	+0.04(+0.01%)
Jan 05, 2018	278.29	279.32	276.59	277.50	936,089	-0.30(-0.11%)
Jan 04, 2018	276.03	277.94	275.15	277.80	646,867	+1.71(+0.62%)
Jan 03, 2018	274.37	276.63	274.25	276.09	801,972	+1.27(+0.46%)
Jan 02, 2018	276.72	277.05	272.99	274.82	794,143	-1.50(-0.54%)
Dec 29, 2017		276.32	276.32	276.32	0	-1.24(-0.45%)
Dec 28, 2017	276.24	277.76	275.37	277.57	418,426	+1.92(+0.70%)
Dec 27, 2017	274.29	275.80	273.78	275.65	520,063	+2.09(+0.76%)
Dec 26, 2017	274.08	275.89	273.46	273.56	553,952	+0.05(+0.02%)
Dec 22, 2017	275.30	275.30	273.43	273.51	630,452	-0.64(-0.23%)
Dec 21, 2017	276.89	277.07	273.93	274.14	908,598	-1.92(-0.69%)
Dec 20, 2017	277.24	277.76	275.85	276.06	659,083	-0.45(-0.16%)
Dec 19, 2017	277.95	279.00	276.44	276.51	672,986	-1.15(-0.42%)
Dec 18, 2017	280.02	280.12	276.16	277.67	749,962	-1.86(-0.67%)
Dec 15, 2017	277.78	280.14	276.88	279.53	1,481,092	+3.20(+1.16%)
Dec 14, 2017	278.61	279.18	275.79	276.32	1,004,653	-1.40(-0.50%)
Dec 13, 2017	276.37	280.08	276.37	277.72	828,886	+1.06(+0.38%)
Dec 12, 2017	276.66	277.23	274.69	276.66	1,086,245	+2.45(+0.89%)
Dec 11, 2017	275.97	276.56	273.58	274.21	749,353	-1.00(-0.36%)
Dec 08, 2017	273.03	275.21	271.01	275.21	760,085	+2.69(+0.99%)
Dec 07, 2017	270.34	273.59	270.28	272.52	727,573	+2.23(+0.83%)
Dec 06, 2017	268.27	271.26	268.14	270.28	699,340	+2.21(+0.82%)
Dec 05, 2017	271.48	271.76	267.87	268.08	649,581	-2.53(-0.93%)
Dec 04, 2017		272.61	270.55	270.61	1,311,754	+0.84(+0.31%)
Dec 01, 2017	276.40	277.13	269.34	269.77	1,218,705	-6.10(-2.21%)
Nov 30, 2017	275.51	277.98	273.51	275.87	3,379,945	+0.64(+0.23%)
Nov 29, 2017		276.31	274.65	275.23	875,897	-1.09(-0.39%)
Nov 28, 2017	273.91	277.52	273.55	276.31	1,014,896	+3.83(+1.41%)
Nov 27, 2017	271.82	273.04	271.09	272.48	570,114	+0.82(+0.30%)
Nov 24, 2017	271.75	272.72	271.19	271.67	304,227	+0.63(+0.23%)
Nov 22, 2017	272.13	272.47	269.49	271.04	516,786	-2.06(-0.75%)
Nov 21, 2017	271.14	273.65	270.20	273.09	787,835	+3.02(+1.12%)
Nov 20, 2017	266.50	270.35	266.32	270.07	783,886	+3.67(+1.38%)
Nov 17, 2017	268.84	269.31	266.31	266.40	510,390	-3.32(-1.23%)
Nov 16, 2017	269.56	270.34	268.80	269.72	490,923	+0.55(+0.20%)
Nov 15, 2017	269.92	271.32	268.90	269.17	888,117	-0.47(-0.17%)
Nov 14, 2017	266.68	269.70	265.77	269.64	581,172	+1.78(+0.66%)
Nov 13, 2017	267.19	268.29	264.23	267.86	731,123	+0.31(+0.12%)
Nov 10, 2017	267.88	268.92	267.03	267.55	436,646	-0.91(-0.34%)
Nov 09, 2017	271.80	272.44	267.51	268.45	590,372	-3.73(-1.37%)
Nov 08, 2017	272.19	273.04	271.47	272.19	584,592	-0.01(-0.00%)
Nov 07, 2017	271.01	273.41	271.01	272.19	569,139	+1.30(+0.48%)
Nov 06, 2017	270.00	272.36	269.47	270.89	408,621	+0.18(+0.07%)
Nov 03, 2017	270.28	272.24	268.46	270.71	576,900	+0.27(+0.10%)
Nov 02, 2017	263.73	270.56	263.73	270.44	793,170	+6.45(+2.44%)
Nov 01, 2017	265.34	266.07	263.82	263.99	647,246	-1.22(-0.46%)
Oct 31, 2017	266.52	266.90	265.09	265.21	515,553	-0.75(-0.28%)
Oct 30, 2017	266.42	267.58	264.92	265.97	523,167	-1.16(-0.43%)
Oct 27, 2017	267.43	268.35	266.34	267.12	716,634	-0.30(-0.11%)
Oct 26, 2017	274.61	274.61	265.24	267.42	1,178,816	-6.07(-2.22%)
Oct 25, 2017	269.79	275.16	268.99	273.49	1,721,708	+9.62(+3.65%)
Oct 24, 2017	263.12	264.33	262.26	263.87	1,080,025	-0.02(-0.01%)
Oct 23, 2017	265.11	266.62	263.84	263.88	816,781	-0.49(-0.19%)
Oct 20, 2017	263.62	264.40	262.08	264.38	675,987	+1.75(+0.67%)
Oct 19, 2017	262.05	263.03	258.97	262.63	738,214	+0.58(+0.22%)
Oct 18, 2017	264.44	264.44	261.01	262.05	962,547	-2.08(-0.79%)
Oct 17, 2017	265.19	265.43	263.61	264.13	651,971	-1.31(-0.49%)
Oct 16, 2017	266.53	267.04	264.11	265.44	585,511	-0.56(-0.21%)
Oct 13, 2017	268.49	268.62	265.83	265.99	859,227	-2.05(-0.76%)
Oct 12, 2017	264.85	268.22	264.74	268.04	786,586	+3.13(+1.18%)
Oct 11, 2017	263.65	265.06	262.89	264.91	543,057	+1.67(+0.63%)
Oct 10, 2017	264.48	264.48	262.11	263.24	711,919	-0.48(-0.18%)
Oct 09, 2017	263.62	264.72	262.18	263.71	811,728	+0.48(+0.18%)
Oct 06, 2017	262.89	263.28	261.91	263.24	425,624	+0.58(+0.22%)
Oct 05, 2017	261.95	263.14	261.11	262.65	602,448	+0.45(+0.17%)
Oct 04, 2017	261.15	262.59	260.44	262.21	637,669	+0.99(+0.38%)
Oct 03, 2017	260.07	262.33	259.37	261.22	643,194	+1.06(+0.41%)
Oct 02, 2017	258.90	260.20	257.75	260.16	556,391	+1.96(+0.76%)
Sep 29, 2017	256.00	258.29	254.66	258.20	689,267	+2.78(+1.09%)
Sep 28, 2017	256.42	256.88	254.80	255.42	748,440	-1.99(-0.77%)
Sep 27, 2017	255.80	257.80	255.61	257.41	991,721	+1.88(+0.74%)
Sep 26, 2017	252.71	255.70	252.59	255.53	1,028,090	+3.03(+1.20%)
Sep 25, 2017	252.62	252.72	250.27	252.50	798,479	-0.16(-0.06%)
Sep 22, 2017	252.66	253.91	251.47	252.67	714,578	+1.01(+0.40%)
Sep 21, 2017	251.18	252.18	250.10	251.65	630,071	+0.34(+0.14%)
Sep 20, 2017	249.71	252.69	249.48	251.31	1,189,966	+1.54(+0.61%)
Sep 19, 2017	247.81	251.19	246.81	249.78	1,574,103	+2.12(+0.86%)
Sep 18, 2017	239.64	247.87	237.64	247.66	2,066,490	+8.02(+3.35%)
Sep 15, 2017	238.49	239.79	237.85	239.64	963,350	+1.20(+0.50%)
Sep 14, 2017	239.08	239.28	237.54	238.43	627,287	-0.91(-0.38%)
Sep 13, 2017	240.74	241.25	239.17	239.34	576,034	-2.03(-0.84%)
Sep 12, 2017	241.30	242.64	240.88	241.37	548,730	-0.31(-0.13%)
Sep 11, 2017	241.04	242.14	240.54	241.67	852,796	+1.66(+0.69%)
Sep 08, 2017	238.56	240.64	237.81	240.01	959,990	+1.42(+0.59%)
Sep 07, 2017	238.29	238.74	237.24	238.59	561,997	+0.54(+0.23%)
Sep 06, 2017	241.36	241.36	238.04	238.06	605,744	-2.51(-1.04%)
Sep 05, 2017	243.13	243.13	240.33	240.57	705,503	-0.68(-0.28%)
Sep 01, 2017	244.12	244.38	241.25	241.25	616,095	-3.03(-1.24%)
Aug 31, 2017	243.85	244.79	242.32	244.28	768,337	+1.08(+0.44%)
Aug 30, 2017	243.03	243.39	242.12	243.21	339,356	+0.26(+0.11%)
Aug 29, 2017	242.04	243.67	241.05	242.95	527,430	+2.53(+1.05%)
Aug 28, 2017	242.30	242.89	239.77	240.42	548,910	-1.28(-0.53%)
Aug 25, 2017	242.29	242.81	241.00	241.70	686,573	+0.71(+0.29%)
Aug 24, 2017	242.19	242.88	240.78	240.99	438,593	-1.10(-0.46%)
Aug 23, 2017	242.94	243.73	241.84	242.09	462,965	-1.83(-0.75%)
Aug 22, 2017	240.51	244.53	240.13	243.93	685,800	+4.58(+1.91%)
Aug 21, 2017	239.36	239.65	236.35	239.35	578,931	+0.08(+0.03%)
Aug 18, 2017	240.50	240.66	238.88	239.27	616,470	-0.47(-0.19%)
Aug 17, 2017	241.44	242.13	239.62	239.74	650,649	-1.66(-0.69%)
Aug 16, 2017	242.62	242.62	240.58	241.40	1,041,553	-1.03(-0.42%)
Aug 15, 2017	242.52	242.73	241.43	242.43	510,438	-0.23(-0.10%)
Aug 14, 2017	241.62	243.10	240.73	242.66	768,873	+1.90(+0.79%)
Aug 11, 2017	242.40	243.88	240.60	240.76	784,470	-1.14(-0.47%)
Aug 10, 2017	244.98	245.53	241.61	241.90	967,832	-2.28(-0.93%)
Aug 09, 2017	242.17	244.80	241.56	244.18	1,094,856	+2.93(+1.22%)
Aug 08, 2017	240.82	241.59	240.58	241.25	689,215	+0.22(+0.09%)
Aug 07, 2017	240.97	241.16	240.09	241.03	779,970	+0.30(+0.13%)
Aug 04, 2017	240.42	240.73	239.14	240.73	730,374	+0.41(+0.17%)
Aug 03, 2017	238.72	240.42	237.04	240.32	1,096,200	+1.74(+0.73%)
Aug 02, 2017	236.51	238.61	236.17	238.57	845,280	+1.96(+0.83%)

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.