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 (%)
Jan 31, 2019 249.51 261.34 247.52 253.08 2,166,363 -4.84(-1.88%)
Jan 30, 2019 257.65 260.08 253.61 257.92 1,465,322 +0.63(+0.25%)
Jan 29, 2019 251.87 258.53 251.07 257.28 1,693,120 +5.35(+2.13%)
Jan 28, 2019 247.82 252.11 246.03 251.93 829,554 +1.34(+0.53%)
Jan 25, 2019 250.99 251.88 248.90 250.59 1,052,104 +2.77(+1.12%)
Jan 24, 2019 248.59 249.54 245.13 247.81 934,637 -0.38(-0.15%)
Jan 23, 2019 245.15 251.08 244.31 248.19 1,118,667 +5.05(+2.08%)
Jan 22, 2019 245.14 246.39 241.34 243.14 578,612 -2.77(-1.13%)
Jan 18, 2019 244.59 248.44 243.93 245.91 1,640,817 +3.37(+1.39%)
Jan 17, 2019 234.09 245.10 233.80 242.54 1,532,299 +7.66(+3.26%)
Jan 16, 2019 238.04 238.04 234.76 234.88 730,272 -2.94(-1.24%)
Jan 15, 2019 239.05 240.56 234.55 237.82 997,050 -0.94(-0.39%)
Jan 14, 2019 235.58 241.42 234.10 238.76 1,056,234 +3.59(+1.53%)
Jan 11, 2019 234.42 235.31 231.85 235.17 727,425 -1.48(-0.62%)
Jan 10, 2019 230.60 236.82 229.93 236.65 1,146,608 +5.06(+2.19%)
Jan 09, 2019 230.45 232.55 229.13 231.59 785,746 +1.09(+0.47%)
Jan 08, 2019 230.90 232.72 227.78 230.49 1,137,529 +1.04(+0.45%)
Jan 07, 2019 227.41 230.85 225.03 229.46 1,391,185 +1.77(+0.78%)
Jan 04, 2019 223.52 227.73 222.74 227.68 1,227,836 +7.33(+3.33%)
Jan 03, 2019 224.81 225.07 218.87 220.35 1,253,844 -5.92(-2.62%)
Jan 02, 2019 221.50 226.45 217.75 226.28 1,615,710 +1.35(+0.60%)
Dec 31, 2018 223.47 226.78 222.01 224.93 1,210,306 +2.43(+1.09%)
Dec 28, 2018 221.69 226.15 219.58 222.49 1,385,058 +2.46(+1.12%)
Dec 27, 2018 212.21 220.08 209.41 220.03 1,364,185 +6.37(+2.98%)
Dec 26, 2018 208.06 214.06 205.39 213.67 1,780,948 +5.89(+2.83%)
Dec 24, 2018 213.63 215.11 207.69 207.78 886,716 -8.28(-3.83%)
Dec 21, 2018 218.85 222.51 214.79 216.06 3,325,621 -7.70(-3.44%)
Dec 20, 2018 230.90 232.37 222.00 223.75 1,659,090 -8.94(-3.84%)
Dec 19, 2018 235.86 240.50 230.45 232.69 1,428,659 -3.30(-1.40%)
Dec 18, 2018 238.07 240.23 233.54 235.99 1,096,042 -0.28(-0.12%)
Dec 17, 2018 239.87 241.60 234.97 236.26 1,124,633 -5.02(-2.08%)
Dec 14, 2018 243.39 245.44 240.10 241.28 1,203,774 -4.72(-1.92%)
Dec 13, 2018 247.69 248.49 243.87 246.00 1,891,518 -2.08(-0.84%)
Dec 12, 2018 248.14 250.59 247.53 248.08 1,597,724 +1.94(+0.79%)
Dec 11, 2018 252.62 256.27 242.64 246.14 2,095,210 -2.05(-0.83%)
Dec 10, 2018 239.36 249.82 239.36 248.19 3,277,377 +11.66(+4.93%)
Dec 07, 2018 235.99 239.73 234.53 236.54 1,911,709 +0.49(+0.21%)
Dec 06, 2018 226.42 236.05 225.54 236.05 2,932,259 +6.59(+2.87%)
Dec 04, 2018 239.00 239.91 228.35 229.46 3,149,563 -10.68(-4.45%)
Dec 03, 2018 241.01 243.82 237.94 240.15 2,343,102 +1.46(+0.61%)
Nov 30, 2018 239.34 239.63 234.06 238.69 4,362,047 +0.38(+0.16%)
Nov 29, 2018 240.61 240.91 236.23 238.31 1,779,508 -2.42(-1.01%)
Nov 28, 2018 238.78 241.34 237.28 240.73 1,333,019 +2.72(+1.14%)
Nov 27, 2018 241.57 242.05 234.09 238.01 1,858,477 -5.08(-2.09%)
Nov 26, 2018 245.08 247.57 241.14 243.09 1,124,933 -0.63(-0.26%)
Nov 23, 2018 243.25 245.63 242.58 243.72 452,518 -1.02(-0.42%)
Nov 21, 2018 244.75 244.75 244.75 0 +0.82(+0.34%)
Nov 20, 2018 240.23 244.99 236.66 243.92 1,633,369 -2.24(-0.91%)
Nov 19, 2018 249.57 249.57 243.66 246.16 1,914,020 -3.09(-1.24%)
Nov 16, 2018 247.78 251.62 246.74 249.25 1,118,334 +0.27(+0.11%)
Nov 15, 2018 246.18 251.32 244.25 248.99 1,049,944 +1.49(+0.60%)
Nov 14, 2018 252.23 253.38 247.19 247.50 1,673,544 -2.67(-1.07%)
Nov 13, 2018 253.32 255.22 249.60 250.17 1,605,413 -3.58(-1.41%)
Nov 12, 2018 261.08 261.08 253.54 253.74 994,110 -7.48(-2.86%)
Nov 09, 2018 257.66 262.58 255.99 261.22 860,299 +1.55(+0.60%)
Nov 08, 2018 262.03 263.79 255.54 259.67 1,599,045 -1.72(-0.66%)
Nov 07, 2018 259.64 261.44 256.34 261.38 1,644,217 +2.90(+1.12%)
Nov 06, 2018 254.52 258.91 254.52 258.49 2,105,520 +3.02(+1.18%)
Nov 05, 2018 251.75 256.22 251.16 255.47 1,399,856 +5.16(+2.06%)
Nov 02, 2018 250.98 254.01 248.87 250.31 2,007,292 +0.59(+0.24%)
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.