Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	44.63	44.90	44.53	44.61	2,030,763	+0.15(+0.33%)
Aug 30, 2006	44.37	44.76	44.20	44.46	2,346,310	+0.40(+0.91%)
Aug 29, 2006	43.92	44.12	43.83	44.06	1,273,869	+0.06(+0.14%)
Aug 28, 2006	43.76	44.12	43.74	44.00	1,590,165	+0.33(+0.76%)
Aug 25, 2006	43.84	43.88	43.54	43.67	729,187	-0.31(-0.70%)
Aug 24, 2006	44.02	44.20	43.85	43.98	1,102,842	-0.07(-0.17%)
Aug 23, 2006	44.04	44.20	43.87	44.05	1,009,541	+0.08(+0.18%)
Aug 22, 2006	44.10	44.20	43.92	43.97	984,081	-0.01(-0.03%)
Aug 21, 2006	44.07	44.09	43.82	43.98	880,446	-0.09(-0.20%)
Aug 18, 2006	44.24	44.30	43.92	44.07	1,203,781	-0.23(-0.53%)
Aug 17, 2006	44.20	44.45	44.08	44.30	1,497,014	+0.19(+0.42%)
Aug 16, 2006	44.14	44.27	43.84	44.12	1,656,809	+0.21(+0.49%)
Aug 15, 2006	43.73	44.05	43.60	43.90	1,277,763	+0.41(+0.95%)
Aug 14, 2006	43.31	43.89	43.31	43.49	927,471	+0.25(+0.59%)
Aug 11, 2006	43.30	43.39	43.07	43.24	1,585,223	-0.10(-0.23%)
Aug 10, 2006	42.94	43.48	42.59	43.34	1,721,806	+0.40(+0.93%)
Aug 09, 2006	43.40	43.68	42.89	42.94	1,779,614	-0.19(-0.43%)
Aug 08, 2006	42.90	43.45	42.90	43.12	1,952,738	+0.29(+0.67%)
Aug 07, 2006	43.30	43.30	42.81	42.83	2,301,981	-0.47(-1.08%)
Aug 04, 2006	43.40	43.60	43.20	43.30	2,549,387	-0.08(-0.18%)
Aug 03, 2006	43.74	43.74	43.37	43.38	3,065,165	-0.53(-1.20%)
Aug 02, 2006	44.25	44.25	43.86	43.91	2,072,547	-0.17(-0.39%)
Aug 01, 2006	44.18	44.18	43.70	44.08	2,127,509	-0.11(-0.26%)
Jul 31, 2006	43.68	44.21	43.64	44.20	2,340,170	+0.24(+0.55%)
Jul 28, 2006	44.27	44.34	43.54	43.96	1,779,763	-0.09(-0.20%)
Jul 27, 2006	44.73	45.14	43.85	44.04	2,344,214	-0.65(-1.45%)
Jul 26, 2006	44.50	45.06	44.06	44.69	1,889,538	+0.02(+0.04%)
Jul 25, 2006	44.12	44.84	43.94	44.67	2,326,692	+0.68(+1.55%)
Jul 24, 2006	43.73	44.31	43.72	43.99	1,587,620	+0.26(+0.60%)
Jul 21, 2006	43.76	44.02	43.47	43.73	1,511,840	+0.13(+0.31%)
Jul 20, 2006	43.92	44.23	43.54	43.60	1,279,261	-0.38(-0.87%)
Jul 19, 2006	42.62	44.06	42.62	43.98	1,999,164	+1.64(+3.86%)
Jul 18, 2006	42.43	42.60	41.84	42.34	1,353,243	-0.02(-0.05%)
Jul 17, 2006	42.71	42.77	42.27	42.36	1,789,797	-0.35(-0.83%)
Jul 14, 2006	42.70	42.77	42.16	42.71	1,321,194	-0.17(-0.40%)
Jul 13, 2006	42.87	43.16	42.74	42.89	1,453,433	-0.17(-0.39%)
Jul 12, 2006	43.40	43.40	42.94	43.06	1,514,087	-0.18(-0.42%)
Jul 11, 2006	42.53	43.34	42.44	43.24	1,040,991	+0.57(+1.33%)
Jul 10, 2006	42.27	42.73	42.22	42.67	1,010,439	+0.57(+1.35%)
Jul 07, 2006	42.50	42.62	42.01	42.10	971,951	-0.57(-1.33%)
Jul 06, 2006	42.41	42.93	42.41	42.67	1,086,368	+0.21(+0.49%)
Jul 05, 2006	42.79	42.87	42.41	42.46	1,250,656	-0.49(-1.15%)
Jul 03, 2006	42.94	43.08	42.61	42.95	680,066	+0.18(+0.42%)
Jun 30, 2006	42.77	43.58	42.57	42.77	3,193,960	+0.00(+0.00%)
Jun 29, 2006	41.93	42.83	41.87	42.77	3,418,751	+1.13(+2.71%)
Jun 28, 2006	41.69	42.07	41.38	41.65	2,857,296	+0.07(+0.16%)
Jun 27, 2006	41.57	41.93	41.32	41.58	2,890,244	+0.07(+0.16%)
Jun 26, 2006	41.60	41.68	41.35	41.51	1,508,845	-0.07(-0.16%)
Jun 23, 2006	41.60	41.93	41.47	41.58	1,451,037	-0.22(-0.53%)
Jun 22, 2006	41.80	41.97	41.61	41.80	1,473,651	-0.03(-0.08%)
Jun 21, 2006	41.54	42.07	41.47	41.83	1,640,485	+0.27(+0.64%)
Jun 20, 2006	41.83	41.98	41.47	41.57	1,386,490	-0.15(-0.37%)
Jun 19, 2006	42.06	42.26	41.59	41.72	1,688,858	-0.35(-0.84%)
Jun 16, 2006	41.40	42.07	41.38	42.07	3,756,763	-0.01(-0.02%)
Jun 15, 2006	41.40	42.27	41.07	42.08	2,404,418	+0.53(+1.27%)
Jun 14, 2006	41.62	41.83	41.26	41.55	2,914,205	-0.52(-1.24%)
Jun 13, 2006	42.03	42.34	41.90	42.07	2,077,489	+0.07(+0.17%)
Jun 12, 2006	42.73	42.74	41.94	42.00	1,475,748	-0.65(-1.52%)
Jun 09, 2006	42.66	42.95	42.58	42.65	1,773,024	+0.01(+0.03%)
Jun 08, 2006	42.29	42.75	41.81	42.63	3,221,516	+0.17(+0.41%)
Jun 07, 2006	42.85	43.30	42.44	42.46	2,664,254	-0.37(-0.87%)
Jun 06, 2006	43.44	43.64	42.62	42.83	1,617,122	-0.44(-1.02%)
Jun 05, 2006	43.57	43.82	43.24	43.28	2,030,314	-0.16(-0.37%)
Jun 02, 2006	43.20	43.56	43.02	43.44	2,431,525	+0.17(+0.40%)

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.