Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

480.45 -7.61 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 353.54 354.68 349.91 350.29 601,447 -2.89(-0.82%)
May 27, 2021 353.02 353.92 348.95 353.18 1,045,969 +3.57(+1.02%)
May 26, 2021 352.10 353.07 348.36 349.61 731,233 -3.12(-0.88%)
May 25, 2021 355.15 356.92 352.10 352.73 713,612 -2.09(-0.59%)
May 24, 2021 355.31 356.52 351.37 354.82 598,773 +1.64(+0.46%)
May 21, 2021 355.16 359.43 352.02 353.18 715,936 -1.43(-0.40%)
May 20, 2021 353.86 356.84 353.80 354.61 825,295 +1.01(+0.29%)
May 19, 2021 351.10 353.69 346.56 353.60 719,096 +2.17(+0.62%)
May 18, 2021 354.52 356.28 351.33 351.43 771,957 -4.05(-1.14%)
May 17, 2021 355.12 357.20 354.03 355.48 680,660 +1.20(+0.34%)
May 14, 2021 353.69 355.50 352.89 354.27 794,344 +1.48(+0.42%)
May 13, 2021 345.90 355.37 345.63 352.80 797,279 +6.59(+1.90%)
May 12, 2021 351.43 354.25 346.23 346.21 1,048,520 -4.91(-1.40%)
May 11, 2021 355.00 356.63 348.91 351.12 1,001,220 -5.24(-1.47%)
May 10, 2021 355.89 360.95 355.89 356.36 749,938 +3.02(+0.86%)
May 07, 2021 351.96 355.32 349.17 353.34 1,006,594 +0.55(+0.16%)
May 06, 2021 356.56 358.39 351.12 352.79 1,125,190 -2.80(-0.79%)
May 05, 2021 354.15 355.83 349.38 355.59 1,527,910 +4.64(+1.32%)
May 04, 2021 345.72 351.32 344.64 350.95 1,183,928 +6.79(+1.97%)
May 03, 2021 335.62 345.90 335.62 344.16 1,092,489 +6.25(+1.85%)
Apr 30, 2021 337.32 340.23 335.80 337.91 1,337,596 +2.12(+0.63%)
Apr 29, 2021 326.05 337.65 325.67 335.79 1,385,313 +13.20(+4.09%)
Apr 28, 2021 324.40 324.40 320.87 322.59 800,923 -1.43(-0.44%)
Apr 27, 2021 321.65 324.97 320.35 324.02 774,288 +1.97(+0.61%)
Apr 26, 2021 326.09 326.99 320.86 322.04 936,199 -4.04(-1.24%)
Apr 23, 2021 326.96 327.76 324.25 326.08 1,062,671 -1.33(-0.40%)
Apr 22, 2021 328.08 329.09 325.84 327.41 763,705 -1.99(-0.60%)
Apr 21, 2021 329.02 330.38 327.51 329.40 785,343 +0.36(+0.11%)
Apr 20, 2021 328.72 330.44 327.15 329.04 839,449 +0.48(+0.15%)
Apr 19, 2021 330.81 331.05 326.81 328.56 857,445 -1.71(-0.52%)
Apr 16, 2021 330.41 331.60 327.64 330.27 1,958,563 +1.75(+0.53%)
Apr 15, 2021 325.90 329.51 324.70 328.52 892,202 +2.64(+0.81%)
Apr 14, 2021 323.42 327.37 322.84 325.88 773,044 +3.06(+0.95%)
Apr 13, 2021 323.16 324.40 322.22 322.81 819,355 -1.98(-0.61%)
Apr 12, 2021 324.14 326.91 321.96 324.80 768,073 +0.71(+0.22%)
Apr 09, 2021 321.02 324.76 320.68 324.09 1,055,014 +3.65(+1.14%)
Apr 08, 2021 317.44 321.61 317.44 320.44 1,016,518 +2.05(+0.64%)
Apr 07, 2021 317.20 318.67 314.48 318.39 979,101 +2.68(+0.85%)
Apr 06, 2021 312.68 316.81 311.84 315.71 835,372 +0.49(+0.15%)
Apr 05, 2021 307.84 315.56 307.84 315.23 1,223,209 +8.02(+2.61%)
Apr 01, 2021 307.97 309.92 306.32 307.21 897,150 -1.33(-0.43%)
Mar 31, 2021 306.62 309.19 305.33 308.54 1,061,266 +0.92(+0.30%)
Mar 30, 2021 307.99 309.55 306.56 307.63 936,714 -0.45(-0.15%)
Mar 29, 2021 304.79 310.94 304.79 308.08 952,171 +3.94(+1.29%)
Mar 26, 2021 306.30 308.11 300.94 304.14 1,103,684 -2.07(-0.68%)
Mar 25, 2021 302.36 306.98 301.54 306.21 1,077,627 +4.92(+1.63%)
Mar 24, 2021 300.44 306.38 300.44 301.29 1,129,661 +1.80(+0.60%)
Mar 23, 2021 298.51 302.59 298.51 299.49 1,219,794 -0.07(-0.02%)
Mar 22, 2021 293.67 300.97 292.98 299.55 1,244,916 +5.30(+1.80%)
Mar 19, 2021 300.86 301.69 294.21 294.25 2,104,994 -6.00(-2.00%)
Mar 18, 2021 295.71 300.87 295.71 300.25 1,072,177 +4.17(+1.41%)
Mar 17, 2021 292.54 300.54 292.54 296.08 1,158,052 +4.51(+1.55%)
Mar 16, 2021 291.48 293.08 287.25 291.57 855,264 +0.09(+0.03%)
Mar 15, 2021 289.83 292.41 289.09 291.48 876,656 +3.77(+1.31%)
Mar 12, 2021 288.36 289.15 286.89 287.71 977,603 +2.27(+0.79%)
Mar 11, 2021 285.42 287.04 283.41 285.44 916,756 -0.56(-0.20%)
Mar 10, 2021 284.58 288.03 282.07 286.01 1,033,537 +1.62(+0.57%)
Mar 09, 2021 289.66 290.31 283.43 284.38 1,367,874 -6.98(-2.39%)
Mar 08, 2021 289.24 295.70 287.49 291.36 1,359,354 +4.49(+1.57%)
Mar 05, 2021 284.82 288.37 281.39 286.87 1,056,692 +3.24(+1.14%)
Mar 04, 2021 285.50 289.70 281.55 283.63 1,500,080 -1.52(-0.53%)
Mar 03, 2021 284.58 290.75 284.08 285.15 889,767 +0.31(+0.11%)
Mar 02, 2021 279.81 286.48 279.58 284.84 1,890,324 +5.07(+1.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.