Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	20.37	20.76	20.29	20.50	3,110,243	+0.01(+0.04%)
Aug 29, 2002	19.96	20.59	19.74	20.49	4,108,852	+0.46(+2.31%)
Aug 28, 2002	20.45	20.45	19.91	20.03	5,097,876	-0.43(-2.08%)
Aug 27, 2002	20.17	20.84	20.17	20.45	8,313,851	+0.54(+2.69%)
Aug 26, 2002	19.32	20.01	19.31	19.92	7,104,678	+0.60(+3.10%)
Aug 23, 2002	19.19	19.34	19.18	19.32	4,543,759	+0.13(+0.67%)
Aug 22, 2002	19.18	19.28	19.11	19.19	3,934,829	-0.01(-0.03%)
Aug 21, 2002	19.35	19.48	19.09	19.20	3,308,827	+0.03(+0.17%)
Aug 20, 2002	19.49	19.53	19.16	19.16	6,041,372	-0.39(-2.01%)
Aug 16, 2002	19.24	19.89	19.20	19.56	5,504,927	+0.27(+1.42%)
Aug 15, 2002	19.26	19.37	18.97	19.28	5,748,439	+0.02(+0.12%)
Aug 14, 2002	18.64	19.28	18.30	19.26	5,139,809	+0.64(+3.42%)
Aug 13, 2002	19.08	19.20	18.53	18.62	5,433,940	-0.43(-2.23%)
Aug 12, 2002	19.42	19.43	19.04	19.05	4,169,954	+0.57(+3.06%)
Aug 07, 2002	17.88	18.52	17.85	18.48	4,447,312	+0.75(+4.21%)
Aug 06, 2002	17.53	18.15	17.53	17.74	7,042,377	+0.50(+2.93%)
Aug 05, 2002	18.09	18.22	17.23	17.23	6,145,306	-0.77(-4.28%)
Aug 02, 2002	18.24	18.57	17.85	18.00	4,819,320	-0.23(-1.27%)
Aug 01, 2002	18.44	18.51	18.07	18.24	4,476,965	-0.24(-1.32%)
Jul 31, 2002	17.76	18.48	17.64	18.48	5,565,431	+0.55(+3.05%)
Jul 30, 2002	17.89	18.14	17.58	17.93	5,680,747	-0.08(-0.46%)
Jul 29, 2002	17.40	18.16	17.40	18.02	7,178,660	+0.75(+4.32%)
Jul 26, 2002	17.55	17.72	16.84	17.27	6,051,855	-0.42(-2.36%)
Jul 25, 2002	17.19	17.69	17.19	17.69	8,213,810	+0.05(+0.30%)
Jul 24, 2002	16.53	17.69	16.24	17.63	8,973,400	+0.94(+5.63%)
Jul 23, 2002	16.08	16.89	16.07	16.69	8,703,829	+0.67(+4.18%)
Jul 22, 2002	16.61	16.86	15.58	16.02	16,776,864	-0.60(-3.60%)
Jul 19, 2002	18.32	18.32	16.61	16.62	10,825,349	-1.75(-9.51%)
Jul 17, 2002	18.69	18.91	17.80	18.37	11,757,463	-0.16(-0.88%)
Jul 12, 2002	19.07	19.15	18.29	18.53	6,927,660	-0.49(-2.55%)
Jul 11, 2002	19.47	19.47	18.22	19.02	11,449,554	-0.53(-2.72%)
Jul 10, 2002	20.21	20.22	19.48	19.55	6,172,563	-0.66(-3.25%)
Jul 09, 2002	20.08	20.21	20.08	20.21	5,108,059	+0.12(+0.61%)
Jul 08, 2002	20.72	20.75	19.99	20.08	4,864,847	-0.63(-3.06%)
Jul 05, 2002	20.12	20.76	20.10	20.72	2,761,898	+0.78(+3.94%)
Jul 04, 2002	19.75	20.03	19.70	19.93	5,058,339	+0.00(+0.00%)
Jul 03, 2002	19.75	20.03	19.70	19.93	5,058,339	+0.17(+0.88%)
Jul 02, 2002	19.83	20.12	19.66	19.76	7,159,490	+0.03(+0.14%)
Jul 01, 2002	20.37	20.49	19.72	19.73	11,765,550	-1.14(-5.45%)
Jun 28, 2002	21.20	21.50	20.87	20.87	4,772,894	-0.47(-2.21%)
Jun 27, 2002	20.43	21.35	20.42	21.34	5,822,122	+0.93(+4.56%)
Jun 26, 2002	20.66	20.67	20.30	20.41	5,051,749	-0.29(-1.41%)
Jun 25, 2002	21.43	21.76	20.67	20.70	8,442,945	-0.78(-3.64%)
Jun 21, 2002	21.54	21.68	21.37	21.48	5,690,631	-0.21(-0.97%)
Jun 20, 2002	22.15	22.27	21.62	21.69	4,903,186	-0.43(-1.92%)
Jun 19, 2002	21.65	22.54	21.57	22.12	10,084,329	+0.47(+2.16%)
Jun 18, 2002	21.04	21.66	21.03	21.65	5,110,755	+0.61(+2.90%)
Jun 17, 2002	20.39	21.04	20.39	21.04	2,867,330	+0.65(+3.21%)
Jun 14, 2002	20.58	20.73	20.16	20.39	2,209,578	+0.05(+0.27%)
Jun 12, 2002	20.08	20.37	20.04	20.33	3,093,769	+0.29(+1.46%)
Jun 11, 2002	20.14	20.14	19.94	20.04	2,510,599	-0.11(-0.54%)
Jun 10, 2002	19.57	20.28	19.38	20.15	20,876,730	+0.50(+2.56%)
Jun 07, 2002	19.86	19.87	19.57	19.65	3,346,566	-0.22(-1.10%)
Jun 06, 2002	20.11	20.12	19.80	19.86	3,530,773	-0.25(-1.24%)
Jun 05, 2002	19.91	20.16	19.86	20.12	3,327,697	-0.14(-0.67%)
May 31, 2002	20.53	20.62	20.25	20.25	1,881,002	+0.16(+0.78%)
May 28, 2002	20.24	20.32	19.97	20.09	2,230,845	-0.04(-0.18%)
May 27, 2002	20.53	20.53	20.03	20.13	2,266,787	+0.00(+0.00%)
May 24, 2002	20.53	20.53	20.03	20.13	2,266,787	-0.36(-1.77%)
May 23, 2002	20.75	20.77	20.16	20.49	2,547,440	-0.29(-1.38%)
May 22, 2002	20.71	20.80	20.60	20.78	1,876,509	+0.07(+0.35%)
May 21, 2002	20.57	20.87	20.55	20.71	1,381,698	+0.17(+0.81%)
May 20, 2002	20.53	20.76	20.43	20.54	2,866,432	+0.03(+0.14%)
May 17, 2002	20.56	20.72	20.33	20.51	1,933,119	-0.05(-0.22%)
May 16, 2002	20.34	20.67	20.34	20.56	1,672,235	+0.22(+1.07%)
May 15, 2002	20.62	20.62	20.20	20.34	2,533,063	-0.29(-1.41%)
May 14, 2002	20.83	21.06	20.63	20.63	2,969,168	-0.16(-0.75%)
May 13, 2002	20.16	20.86	20.14	20.78	4,532,676	+0.63(+3.12%)
May 10, 2002	20.33	20.56	20.12	20.16	2,309,619	-0.17(-0.85%)
May 09, 2002	20.26	20.68	20.24	20.33	3,448,404	+0.03(+0.13%)
May 08, 2002	20.07	20.32	19.96	20.30	2,615,432	+0.36(+1.79%)
May 07, 2002	20.09	20.23	19.88	19.94	4,045,952	-0.03(-0.13%)
May 06, 2002	20.37	20.37	19.78	19.97	4,826,808	-0.46(-2.25%)
May 03, 2002	20.62	20.63	20.01	20.43	6,877,340	-0.17(-0.83%)
May 02, 2002	20.74	21.03	20.60	20.60	6,604,175	-0.21(-1.03%)
May 01, 2002	20.20	20.84	20.16	20.81	6,017,410	+0.67(+3.33%)
Apr 30, 2002	19.86	20.38	19.83	20.14	7,768,420	+0.78(+4.03%)
Apr 29, 2002	19.43	19.75	19.33	19.36	2,694,805	-0.11(-0.55%)
Apr 26, 2002	19.51	19.57	19.26	19.47	2,006,801	-0.03(-0.15%)
Apr 25, 2002	19.40	19.53	19.19	19.50	3,975,564	+0.05(+0.27%)
Apr 24, 2002	19.45	19.71	19.20	19.45	4,419,457	-0.15(-0.78%)
Apr 23, 2002	19.06	19.61	18.95	19.60	4,167,858	+0.54(+2.84%)
Apr 22, 2002	18.82	19.30	18.81	19.06	4,684,534	+0.32(+1.71%)
Apr 19, 2002	19.01	19.02	18.58	18.74	3,366,035	-0.28(-1.46%)
Apr 18, 2002	19.01	19.15	18.82	19.01	4,104,359	+0.00(+0.02%)
Apr 17, 2002	19.45	19.45	18.95	19.01	6,148,302	-0.48(-2.45%)
Apr 16, 2002	19.18	19.55	19.03	19.49	4,718,680	+0.31(+1.61%)
Apr 15, 2002	19.47	19.47	19.14	19.18	5,243,743	-0.57(-2.89%)
Apr 12, 2002	19.82	19.99	19.70	19.75	4,571,914	-0.10(-0.48%)
Apr 11, 2002	19.64	19.94	19.56	19.84	4,226,265	+0.21(+1.05%)
Apr 10, 2002	19.24	19.68	19.16	19.64	2,909,862	+0.48(+2.53%)
Apr 09, 2002	19.48	19.56	18.88	19.16	3,684,728	-0.30(-1.55%)
Apr 08, 2002	19.17	19.48	19.15	19.46	2,326,991	+0.29(+1.49%)
Apr 05, 2002	19.04	19.30	19.04	19.17	2,663,056	+0.18(+0.92%)
Apr 04, 2002	18.96	19.05	18.92	19.00	2,291,947	+0.05(+0.27%)
Apr 03, 2002	19.03	19.33	18.78	18.95	3,575,102	-0.09(-0.45%)
Apr 02, 2002	19.38	19.66	18.93	19.03	5,214,090	-0.35(-1.83%)
Apr 01, 2002	19.07	19.52	18.94	19.38	4,287,068	+0.51(+2.72%)
Mar 29, 2002	18.61	19.00	18.50	18.87	3,596,668	+0.00(+0.00%)
Mar 28, 2002	18.61	19.00	18.50	18.87	3,596,668	+0.26(+1.39%)
Mar 27, 2002	18.05	18.78	18.03	18.61	5,907,485	+0.67(+3.72%)
Mar 26, 2002	18.03	18.25	17.57	17.95	4,717,482	-0.08(-0.46%)
Mar 25, 2002	18.20	18.32	18.03	18.03	4,210,090	-0.19(-1.03%)
Mar 22, 2002	18.25	18.28	18.03	18.22	2,824,498	-0.01(-0.07%)
Mar 21, 2002	18.57	18.60	18.07	18.23	1,959,776	-0.42(-2.26%)
Mar 20, 2002	18.60	18.74	18.51	18.65	1,951,090	-0.02(-0.09%)
Mar 19, 2002	18.20	18.74	18.20	18.67	2,583,383	+0.51(+2.82%)
Mar 18, 2002	18.26	18.46	18.11	18.15	2,439,612	-0.07(-0.37%)
Mar 15, 2002	18.05	18.22	17.99	18.22	2,620,524	+0.19(+1.07%)
Mar 14, 2002	18.39	18.49	18.00	18.03	3,062,918	-0.32(-1.74%)
Mar 13, 2002	18.26	18.81	18.18	18.35	6,877,639	+0.07(+0.39%)
Mar 12, 2002	18.11	18.43	18.00	18.27	3,223,463	+0.17(+0.93%)
Mar 11, 2002	17.75	18.31	17.74	18.11	2,671,143	+0.42(+2.40%)
Mar 08, 2002	17.99	18.05	17.41	17.68	2,709,781	-0.20(-1.09%)
Mar 07, 2002	18.21	18.23	17.78	17.88	3,138,099	-0.37(-2.02%)
Mar 06, 2002	17.48	18.32	17.45	18.25	4,590,484	+0.89(+5.15%)
Mar 05, 2002	17.34	17.76	17.26	17.35	4,411,070	+0.08(+0.43%)
Mar 04, 2002	17.82	17.82	17.11	17.28	10,683,974	-0.71(-3.94%)
Mar 01, 2002	18.03	18.03	17.83	17.99	3,517,893	+0.12(+0.66%)
Feb 28, 2002	18.17	18.20	17.73	17.87	4,490,144	-0.33(-1.81%)
Feb 27, 2002	17.90	18.23	17.74	18.20	6,693,433	+0.22(+1.20%)
Feb 26, 2002	18.10	18.10	17.80	17.98	6,458,308	-0.12(-0.66%)
Feb 25, 2002	18.15	18.30	17.88	18.10	12,939,679	-0.25(-1.37%)
Feb 22, 2002	18.36	18.70	17.49	18.35	23,816,846	-1.31(-6.66%)
Feb 21, 2002	19.21	19.85	19.17	19.66	4,647,993	+0.46(+2.39%)
Feb 20, 2002	19.19	19.36	19.07	19.21	4,813,329	+0.03(+0.13%)
Feb 19, 2002	19.20	19.25	19.08	19.18	4,586,890	-0.10(-0.52%)
Feb 18, 2002	18.21	19.65	18.21	19.28	9,420,288	+0.00(+0.00%)
Feb 15, 2002	18.21	19.65	18.21	19.28	9,420,288	+0.92(+5.02%)
Feb 14, 2002	18.41	18.46	18.25	18.36	1,994,521	-0.08(-0.43%)
Feb 13, 2002	18.38	18.56	18.33	18.44	4,689,626	+0.15(+0.79%)
Feb 12, 2002	18.45	18.49	18.23	18.29	3,219,269	-0.07(-0.38%)
Feb 11, 2002	18.20	18.43	18.11	18.36	3,762,304	+0.13(+0.69%)
Feb 08, 2002	18.20	18.36	18.13	18.24	2,570,803	+0.00(+0.00%)
Feb 07, 2002	18.28	18.33	18.03	18.24	2,460,578	-0.01(-0.06%)
Feb 06, 2002	18.04	18.38	17.96	18.25	3,289,657	+0.21(+1.15%)
Feb 05, 2002	18.32	18.53	17.99	18.04	5,411,476	-0.32(-1.73%)
Feb 04, 2002	18.33	18.53	18.12	18.36	9,092,610	+0.03(+0.16%)
Feb 01, 2002	18.36	18.51	18.16	18.33	9,160,002	-0.30(-1.62%)
Jan 31, 2002	17.86	18.65	17.80	18.63	5,373,137	+0.80(+4.49%)
Jan 30, 2002	17.79	17.85	17.13	17.83	7,536,589	+0.04(+0.25%)
Jan 29, 2002	18.07	18.07	17.49	17.79	4,481,158	-0.31(-1.69%)
Jan 28, 2002	17.50	18.21	17.45	18.09	5,765,512	+0.59(+3.40%)
Jan 25, 2002	16.86	17.63	16.84	17.50	6,546,966	+0.46(+2.68%)
Jan 24, 2002	16.17	17.10	16.17	17.04	4,884,316	+0.87(+5.36%)
Jan 23, 2002	16.36	16.48	16.13	16.17	2,457,583	-0.19(-1.13%)
Jan 22, 2002	16.44	16.62	16.32	16.36	2,114,929	-0.07(-0.44%)
Jan 21, 2002	16.29	16.47	16.23	16.43	2,409,959	+0.00(+0.00%)
Jan 18, 2002	16.29	16.47	16.23	16.43	2,364,731	+0.11(+0.65%)
Jan 17, 2002	16.22	16.35	16.22	16.32	1,768,980	+0.10(+0.64%)
Jan 16, 2002	16.38	16.42	16.18	16.22	2,825,996	-0.18(-1.09%)
Jan 15, 2002	16.30	16.44	16.30	16.40	2,911,061	+0.10(+0.63%)
Jan 14, 2002	16.00	16.53	15.94	16.30	3,696,409	+0.27(+1.69%)
Jan 11, 2002	16.36	16.36	16.02	16.03	3,470,269	-0.39(-2.36%)
Jan 10, 2002	16.53	16.53	16.41	16.41	1,693,800	-0.42(-2.47%)

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.