Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.42	46.11	44.90	45.00	3,353,500	-0.57(-1.26%)
Jul 30, 2008	45.25	45.91	44.94	45.58	3,196,903	+0.47(+1.05%)
Jul 29, 2008	45.10	46.30	44.14	45.10	4,100,034	-0.75(-1.65%)
Jul 28, 2008	45.98	46.30	45.56	45.86	4,848,961	+0.03(+0.06%)
Jul 25, 2008	44.92	46.12	44.79	45.83	4,605,302	+1.21(+2.71%)
Jul 24, 2008	45.47	45.58	44.51	44.62	2,291,805	-0.87(-1.91%)
Jul 23, 2008	44.69	45.51	44.41	45.49	2,722,531	+0.94(+2.11%)
Jul 22, 2008	43.41	44.56	43.36	44.55	2,342,425	+1.04(+2.38%)
Jul 21, 2008	44.11	44.11	43.11	43.51	2,142,770	-0.33(-0.75%)
Jul 18, 2008	43.39	43.87	43.08	43.84	2,540,407	+0.53(+1.23%)
Jul 17, 2008	44.71	44.71	43.01	43.31	3,898,459	-1.26(-2.82%)
Jul 16, 2008	43.73	44.59	43.38	44.56	2,926,243	+0.80(+1.83%)
Jul 15, 2008	43.25	44.12	42.89	43.76	3,072,322	+0.25(+0.58%)
Jul 14, 2008	43.89	44.15	43.09	43.51	1,995,141	+0.05(+0.11%)
Jul 11, 2008	43.31	44.12	42.81	43.46	2,992,357	-0.41(-0.94%)
Jul 10, 2008	43.41	43.96	43.12	43.87	2,895,388	+0.29(+0.66%)
Jul 09, 2008	44.11	44.34	43.59	43.59	2,742,092	-0.60(-1.36%)
Jul 08, 2008	43.71	44.34	43.61	44.19	3,436,383	+0.37(+0.85%)
Jul 07, 2008	44.07	44.51	43.61	43.81	2,293,450	-0.28(-0.64%)
Jul 04, 2008	44.31	44.54	43.88	44.09	1,467,859	+0.00(+0.00%)
Jul 03, 2008	44.31	44.54	43.88	44.09	1,467,859	+0.06(+0.14%)
Jul 02, 2008	44.57	44.84	44.03	44.03	3,247,800	-0.51(-1.15%)
Jul 01, 2008	44.19	44.88	43.99	44.55	2,537,278	-0.13(-0.28%)
Jun 30, 2008	44.84	45.19	44.23	44.67	2,539,498	-0.16(-0.36%)
Jun 27, 2008	44.59	48.25	44.36	44.84	4,202,544	+0.41(+0.92%)
Jun 26, 2008	46.70	46.70	44.42	44.43	5,983,531	-2.56(-5.46%)
Jun 25, 2008	46.44	47.39	46.24	46.99	3,779,960	+0.75(+1.62%)
Jun 24, 2008	46.58	46.74	46.21	46.24	2,051,522	-0.47(-1.00%)
Jun 23, 2008	46.66	47.26	46.48	46.71	2,857,787	+0.16(+0.34%)
Jun 20, 2008	47.27	47.51	46.45	46.55	4,668,478	-1.10(-2.30%)
Jun 19, 2008	46.08	47.84	46.08	47.65	2,637,970	+0.89(+1.91%)
Jun 18, 2008	47.35	48.59	46.32	46.75	7,546,605	-0.72(-1.52%)
Jun 17, 2008	48.46	48.50	47.43	47.47	2,281,742	-0.87(-1.81%)
Jun 16, 2008	48.41	48.56	47.83	48.35	2,188,384	+0.07(+0.14%)
Jun 13, 2008	48.25	48.66	47.83	48.28	2,200,854	+0.51(+1.08%)
Jun 12, 2008	48.05	48.79	47.68	47.77	2,392,402	+0.05(+0.10%)
Jun 11, 2008	47.93	48.67	47.72	47.72	2,957,960	-0.21(-0.45%)
Jun 10, 2008	47.91	48.35	47.62	47.93	2,655,305	-0.14(-0.29%)
Jun 09, 2008	47.85	48.24	47.69	48.07	2,120,815	+0.19(+0.40%)
Jun 06, 2008	49.50	49.70	47.86	47.88	4,187,984	-1.92(-3.86%)
Jun 05, 2008	49.15	49.86	48.75	49.80	3,073,884	+0.73(+1.50%)
Jun 04, 2008	49.32	49.32	48.76	49.07	3,557,604	-0.25(-0.51%)
Jun 03, 2008	49.82	50.08	49.01	49.32	2,570,261	-0.35(-0.71%)
Jun 02, 2008	50.30	50.37	49.34	49.68	2,234,923	-0.71(-1.42%)
May 30, 2008	50.15	50.60	49.74	50.39	2,343,334	+0.41(+0.81%)
May 29, 2008	49.72	50.13	49.07	49.98	1,816,649	+0.07(+0.15%)
May 28, 2008	50.14	50.14	49.45	49.91	2,808,602	-0.19(-0.39%)
May 27, 2008	49.30	50.22	49.27	50.10	2,605,079	+0.73(+1.49%)
May 26, 2008	49.74	49.94	49.37	49.37	0	+0.00(+0.00%)
May 23, 2008	49.74	49.94	49.37	49.37	1,770,179	-0.60(-1.20%)
May 22, 2008	49.74	50.22	49.65	49.97	2,099,802	+0.23(+0.46%)
May 21, 2008	50.66	50.97	49.68	49.74	3,085,669	-0.89(-1.75%)
May 20, 2008	51.28	51.29	50.58	50.63	2,481,180	-0.79(-1.55%)
May 19, 2008	50.42	51.72	50.31	51.43	3,584,360	+0.95(+1.88%)
May 16, 2008	50.07	50.53	49.76	50.48	3,010,610	+0.31(+0.61%)
May 15, 2008	50.09	50.49	49.75	50.17	2,512,713	+0.02(+0.04%)
May 14, 2008	50.64	50.93	50.14	50.15	2,794,893	-0.17(-0.35%)
May 13, 2008	50.02	50.60	49.76	50.32	2,577,994	+0.29(+0.59%)
May 12, 2008	49.89	50.08	49.38	50.03	1,826,379	+0.36(+0.73%)
May 09, 2008	48.62	50.10	48.62	49.67	1,437,273	-0.19(-0.39%)
May 08, 2008	49.69	50.02	49.18	49.86	2,514,773	+0.27(+0.54%)
May 07, 2008	50.00	50.08	49.60	49.60	4,705,408	-0.29(-0.58%)
May 06, 2008	49.28	50.03	49.16	49.88	2,403,787	+0.17(+0.35%)
May 05, 2008	49.05	50.09	49.41	49.71	2,079,775	-0.37(-0.75%)
May 02, 2008	49.98	50.47	49.76	50.08	2,223,303	+0.15(+0.31%)

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.