NOC: Historical Prices for NORTHROP GRUM HOL CO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	58.57	59.96	58.18	59.55	2,720,700	59.55
8-Feb-10	57.76	58.72	57.17	57.97	2,345,500	57.97
5-Feb-10	58.27	58.50	56.56	57.66	2,565,500	57.66
4-Feb-10	58.13	60.39	56.86	57.90	6,166,600	57.90
3-Feb-10	57.85	58.75	57.77	58.51	1,964,200	58.51
2-Feb-10	57.88	58.20	57.14	58.18	2,898,800	58.18
1-Feb-10	56.88	58.10	56.81	57.92	3,366,300	57.92
29-Jan-10	56.96	57.06	56.31	56.60	2,336,300	56.60
28-Jan-10	56.83	57.20	55.73	56.64	2,414,900	56.64
27-Jan-10	55.85	56.96	55.59	56.74	2,781,800	56.74
26-Jan-10	55.64	56.45	55.30	56.03	1,878,700	56.03
25-Jan-10	56.25	56.25	55.36	55.70	2,258,000	55.70
22-Jan-10	56.78	56.86	55.53	55.63	1,972,300	55.63
21-Jan-10	58.15	58.34	56.58	56.68	2,423,300	56.68
20-Jan-10	58.43	58.71	57.51	58.29	1,679,300	58.29
19-Jan-10	58.61	59.61	58.17	58.94	2,222,800	58.94
15-Jan-10	59.06	59.21	58.12	58.62	1,668,600	58.62
14-Jan-10	59.24	59.83	58.57	59.30	1,847,100	59.30
13-Jan-10	57.75	59.57	57.75	59.29	2,466,300	59.29
12-Jan-10	57.24	57.59	56.80	57.56	1,491,300	57.56
11-Jan-10	57.75	57.95	57.20	57.50	1,376,100	57.50
8-Jan-10	57.37	58.10	57.15	57.44	1,557,400	57.44
7-Jan-10	56.92	57.96	56.72	57.76	4,292,500	57.76
6-Jan-10	56.80	57.22	56.59	57.17	1,992,200	57.17
5-Jan-10	56.70	57.45	56.70	56.95	1,680,400	56.95
4-Jan-10	56.10	56.87	56.10	56.85	1,460,200	56.85
31-Dec-09	57.05	57.10	55.79	55.85	861,300	55.85
30-Dec-09	56.54	57.17	56.50	56.83	785,800	56.83
29-Dec-09	57.00	57.31	56.76	56.84	1,046,400	56.84
28-Dec-09	55.96	56.83	55.96	56.83	1,435,800	56.83
24-Dec-09	55.93	56.29	55.93	56.04	233,100	56.04
23-Dec-09	56.12	56.32	55.71	55.87	1,215,100	55.87
22-Dec-09	56.52	56.79	56.00	56.11	1,121,600	56.11
21-Dec-09	55.99	56.64	55.99	56.21	1,263,300	56.21
18-Dec-09	55.85	56.09	55.36	55.72	3,158,200	55.72
17-Dec-09	55.48	55.71	55.19	55.41	2,100,000	55.41
16-Dec-09	55.89	56.17	55.51	55.63	1,827,500	55.63
15-Dec-09	56.63	56.63	55.63	55.81	1,668,200	55.81
14-Dec-09	55.49	56.98	55.49	56.63	2,348,100	56.63
11-Dec-09	55.07	55.57	55.01	55.16	1,895,800	55.16
10-Dec-09	54.53	55.04	54.51	54.79	1,742,000	54.79
9-Dec-09	54.91	55.25	53.90	54.40	2,142,000	54.40
8-Dec-09	55.71	55.92	54.79	55.01	2,321,800	55.01
7-Dec-09	55.76	56.38	55.76	56.10	1,550,900	56.10
4-Dec-09	55.60	56.68	55.22	55.89	4,205,100	55.89
3-Dec-09	55.50	55.93	54.88	54.91	2,028,700	54.91
2-Dec-09	54.97	56.00	54.97	55.27	2,059,500	55.27
1-Dec-09	54.91	55.53	54.91	55.26	3,106,800	55.26
30-Nov-09	55.10	55.10	54.38	54.80	1,994,000	54.80
27-Nov-09	54.91	55.27	54.09	55.00	848,400	55.00
25-Nov-09	55.97	56.04	55.56	55.90	1,210,500	55.90
25-Nov-09	$ 0.43 Dividend
24-Nov-09	55.94	56.11	55.42	55.95	1,295,000	55.52
23-Nov-09	55.28	56.13	55.28	56.05	1,245,400	55.62
20-Nov-09	54.49	55.08	54.30	55.00	1,759,700	54.58
19-Nov-09	55.58	55.63	54.18	54.50	2,146,600	54.08
18-Nov-09	56.02	56.18	55.21	55.52	1,931,100	55.09
17-Nov-09	55.92	56.17	55.66	56.03	1,363,100	55.60
16-Nov-09	55.50	56.46	55.29	56.01	2,750,000	55.58
13-Nov-09	54.69	55.50	54.36	55.27	2,265,700	54.85
12-Nov-09	54.82	54.93	54.36	54.61	2,083,900	54.19
11-Nov-09	54.23	54.93	54.12	54.82	2,420,900	54.40
10-Nov-09	53.69	54.10	53.58	53.96	2,471,500	53.55
9-Nov-09	53.56	54.14	53.22	53.93	2,858,700	53.52
6-Nov-09	51.69	52.42	50.84	52.37	2,510,500	51.97
5-Nov-09	50.80	51.78	50.74	51.75	3,311,500	51.35
4-Nov-09	50.31	51.17	50.05	50.48	2,743,000	50.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions