Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	243.83	244.77	242.30	244.26	768,402	+1.08(+0.44%)
Aug 30, 2017	243.01	243.37	242.10	243.19	339,385	+0.26(+0.11%)
Aug 29, 2017	242.02	243.65	241.03	242.93	527,475	+2.53(+1.05%)
Aug 28, 2017	242.28	242.87	239.75	240.40	548,957	-1.28(-0.53%)
Aug 25, 2017	242.27	242.79	240.98	241.68	686,631	+0.71(+0.29%)
Aug 24, 2017	242.17	242.85	240.75	240.97	438,631	-1.10(-0.46%)
Aug 23, 2017	242.92	243.71	241.82	242.07	463,005	-1.83(-0.75%)
Aug 22, 2017	240.49	244.51	240.11	243.91	685,859	+4.58(+1.91%)
Aug 21, 2017	239.34	239.63	236.34	239.33	578,980	+0.08(+0.03%)
Aug 18, 2017	240.47	240.64	238.86	239.25	616,523	-0.47(-0.19%)
Aug 17, 2017	241.42	242.11	239.60	239.71	650,704	-1.66(-0.69%)
Aug 16, 2017	242.60	242.60	240.56	241.38	1,041,642	-1.03(-0.42%)
Aug 15, 2017	242.50	242.71	241.40	242.41	510,482	-0.23(-0.10%)
Aug 14, 2017	241.60	243.08	240.71	242.64	768,939	+1.90(+0.79%)
Aug 11, 2017	242.37	243.86	240.58	240.74	784,537	-1.14(-0.47%)
Aug 10, 2017	244.96	245.51	241.59	241.88	967,915	-2.28(-0.93%)
Aug 09, 2017	242.15	244.78	241.54	244.16	1,094,949	+2.93(+1.22%)
Aug 08, 2017	240.80	241.56	240.56	241.22	689,274	+0.21(+0.09%)
Aug 07, 2017	240.95	241.15	240.07	241.01	780,037	+0.30(+0.13%)
Aug 04, 2017	240.40	240.71	239.12	240.71	730,436	+0.41(+0.17%)
Aug 03, 2017	238.70	240.40	237.02	240.29	1,096,294	+1.74(+0.73%)
Aug 02, 2017	236.49	238.59	236.15	238.55	845,353	+1.96(+0.83%)
Aug 01, 2017	235.41	236.67	235.16	236.59	753,310	+1.35(+0.57%)
Jul 31, 2017	236.82	237.81	235.19	235.24	717,447	-0.87(-0.37%)
Jul 28, 2017	233.46	236.27	232.64	236.11	657,938	+2.99(+1.28%)
Jul 27, 2017	236.24	236.28	231.55	233.12	1,471,495	-2.77(-1.18%)
Jul 26, 2017	236.23	237.24	231.90	235.90	913,231	-0.17(-0.07%)
Jul 25, 2017	238.21	238.53	235.71	236.07	792,144	-1.09(-0.46%)
Jul 24, 2017	237.37	238.10	236.98	237.16	593,869	-0.03(-0.01%)
Jul 21, 2017	235.69	237.18	234.36	237.18	643,909	+0.47(+0.20%)
Jul 20, 2017	236.84	237.42	235.50	236.71	580,625	-0.13(-0.06%)
Jul 19, 2017	236.40	237.20	236.09	236.84	434,672	+0.61(+0.26%)
Jul 18, 2017	236.95	238.47	235.70	236.24	527,462	-0.51(-0.21%)
Jul 17, 2017	236.77	238.05	235.36	236.75	681,852	-0.02(-0.01%)
Jul 14, 2017	235.98	237.37	235.75	236.76	645,240	+0.87(+0.37%)
Jul 13, 2017	236.35	237.18	235.38	235.90	533,052	-0.09(-0.04%)
Jul 12, 2017	235.68	237.01	235.13	235.99	597,593	+1.18(+0.50%)
Jul 11, 2017	234.24	235.13	232.57	234.81	586,310	+0.77(+0.33%)
Jul 10, 2017	233.88	235.62	232.94	234.04	568,199	-0.19(-0.08%)
Jul 07, 2017	232.23	235.79	231.85	234.22	718,926	+2.73(+1.18%)
Jul 06, 2017	232.50	233.66	230.33	231.50	604,116	-1.20(-0.51%)
Jul 05, 2017	230.48	233.42	230.46	232.70	495,504	+2.31(+1.00%)
Jul 03, 2017	230.24	231.91	229.46	230.39	305,389	+0.88(+0.39%)
Jun 30, 2017	228.66	230.45	228.48	229.50	650,336	+1.64(+0.72%)
Jun 29, 2017	230.51	230.51	226.03	227.87	720,251	-2.40(-1.04%)
Jun 28, 2017	229.45	230.94	228.99	230.26	452,880	+1.99(+0.87%)
Jun 27, 2017	228.41	230.06	228.13	228.27	611,137	-0.55(-0.24%)
Jun 26, 2017	230.51	232.37	228.57	228.82	941,071	-1.30(-0.56%)
Jun 23, 2017	229.54	231.13	229.54	230.12	759,524	+0.46(+0.20%)
Jun 22, 2017	232.33	232.62	229.63	229.67	709,518	-3.04(-1.31%)
Jun 21, 2017	232.62	233.70	231.55	232.71	644,698	+0.12(+0.05%)
Jun 20, 2017	233.34	234.76	232.54	232.59	549,403	-0.99(-0.42%)
Jun 19, 2017	232.52	234.31	231.64	233.58	676,621	+2.40(+1.04%)
Jun 16, 2017	231.87	232.21	230.91	231.19	822,706	-0.04(-0.02%)
Jun 15, 2017	230.73	232.03	228.90	231.23	804,448	-0.91(-0.39%)
Jun 14, 2017	230.67	234.62	230.66	232.14	887,037	+1.85(+0.80%)
Jun 13, 2017	228.67	230.96	227.77	230.29	638,641	+1.43(+0.62%)
Jun 12, 2017	229.37	229.37	226.79	228.86	808,824	-0.63(-0.27%)
Jun 09, 2017	228.74	229.87	227.97	229.49	697,546	+0.49(+0.21%)
Jun 08, 2017		229.89	227.25	229.00	797,569	+1.31(+0.58%)
Jun 07, 2017	227.12	228.04	226.28	227.68	792,852	+1.32(+0.58%)
Jun 06, 2017	227.86	229.36	226.26	226.36	756,554	-2.16(-0.95%)
Jun 05, 2017	231.10	231.15	228.51	228.52	569,835	-2.60(-1.13%)
Jun 02, 2017	230.48	231.76	229.96	231.12	769,591	+0.81(+0.35%)

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.