NOC: Historical Prices for NORTHROP GRUM HOL CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.49	55.08	54.30	55.00	1,759,700	55.00
19-Nov-09	55.58	55.63	54.18	54.50	2,146,600	54.50
18-Nov-09	56.02	56.18	55.21	55.52	1,931,100	55.52
17-Nov-09	55.92	56.17	55.66	56.03	1,363,100	56.03
16-Nov-09	55.50	56.46	55.29	56.01	2,750,000	56.01
13-Nov-09	54.69	55.50	54.36	55.27	2,265,700	55.27
12-Nov-09	54.82	54.93	54.36	54.61	2,083,900	54.61
11-Nov-09	54.23	54.93	54.12	54.82	2,420,900	54.82
10-Nov-09	53.69	54.10	53.58	53.96	2,471,500	53.96
9-Nov-09	53.56	54.14	53.22	53.93	2,858,700	53.93
6-Nov-09	51.69	52.42	50.84	52.37	2,510,500	52.37
5-Nov-09	50.80	51.78	50.74	51.75	3,311,500	51.75
4-Nov-09	50.31	51.17	50.05	50.48	2,743,000	50.48
3-Nov-09	50.57	50.57	49.63	50.12	3,157,300	50.12
2-Nov-09	50.25	50.83	50.01	50.55	2,394,500	50.55
30-Oct-09	50.31	51.10	50.07	50.13	3,129,100	50.13
29-Oct-09	50.39	50.66	49.90	50.58	2,777,100	50.58
28-Oct-09	50.86	51.18	50.36	50.39	3,095,600	50.39
27-Oct-09	50.82	51.19	50.56	50.90	3,831,500	50.90
26-Oct-09	49.85	51.15	49.72	50.64	4,079,900	50.64
23-Oct-09	50.17	50.25	49.36	49.66	2,497,200	49.66
22-Oct-09	49.43	50.08	49.34	49.99	2,187,400	49.99
21-Oct-09	51.61	51.69	49.51	49.59	4,326,000	49.59
20-Oct-09	50.96	50.96	49.45	49.79	4,145,300	49.79
19-Oct-09	51.03	51.56	50.64	51.19	2,585,500	51.19
16-Oct-09	50.53	50.99	50.22	50.80	3,049,200	50.80
15-Oct-09	51.12	51.30	50.67	51.05	2,554,300	51.05
14-Oct-09	51.12	51.40	50.74	51.15	2,533,600	51.15
13-Oct-09	50.92	51.13	50.59	50.88	1,889,500	50.88
12-Oct-09	51.40	51.59	50.87	51.08	1,063,400	51.08
9-Oct-09	50.25	51.25	50.25	51.25	1,473,300	51.25
8-Oct-09	50.86	51.37	50.49	50.57	3,466,300	50.57
7-Oct-09	50.84	51.00	50.23	50.43	2,055,600	50.43
6-Oct-09	50.60	50.96	50.47	50.92	1,916,800	50.92
5-Oct-09	50.44	50.73	49.96	50.47	2,298,400	50.47
2-Oct-09	50.37	51.21	49.97	50.18	3,374,500	50.18
1-Oct-09	51.48	51.67	49.99	50.08	3,353,200	50.08
30-Sep-09	52.95	52.95	51.44	51.75	2,163,200	51.75
29-Sep-09	51.79	53.16	51.79	52.75	2,813,000	52.75
28-Sep-09	51.02	51.99	51.02	51.80	1,608,700	51.80
25-Sep-09	50.84	51.35	50.66	51.00	1,227,500	51.00
24-Sep-09	51.57	51.60	50.98	51.03	2,014,000	51.03
23-Sep-09	51.50	52.24	51.31	51.55	2,585,200	51.55
22-Sep-09	51.45	51.53	50.89	51.31	2,088,500	51.31
21-Sep-09	51.37	51.80	51.12	51.28	2,167,200	51.28
18-Sep-09	50.72	51.98	50.53	51.82	4,078,000	51.82
17-Sep-09	49.75	50.94	49.34	50.62	4,351,700	50.62
16-Sep-09	49.74	49.95	48.85	49.85	2,301,500	49.85
15-Sep-09	49.00	49.66	48.72	49.51	1,764,400	49.51
14-Sep-09	48.84	49.37	48.62	49.28	2,223,600	49.28
11-Sep-09	48.98	49.17	48.60	49.00	1,788,700	49.00
10-Sep-09	48.42	48.81	48.15	48.78	1,711,800	48.78
9-Sep-09	48.58	49.12	48.46	48.61	2,309,000	48.61
8-Sep-09	48.92	48.98	48.45	48.69	2,446,300	48.69
4-Sep-09	47.81	48.69	47.70	48.69	2,436,200	48.69
3-Sep-09	48.00	48.36	47.47	47.94	1,853,300	47.94
2-Sep-09	48.64	48.69	47.55	47.91	2,269,300	47.91
1-Sep-09	48.74	49.41	48.26	48.81	3,089,900	48.81
31-Aug-09	48.46	49.04	48.25	48.81	1,923,300	48.81
28-Aug-09	49.66	49.66	48.58	48.86	1,369,900	48.86
27-Aug-09	49.52	49.84	48.78	49.33	2,114,000	49.33
27-Aug-09	$ 0.43 Dividend
26-Aug-09	49.47	49.57	48.57	48.90	2,722,300	48.47
25-Aug-09	49.92	49.97	49.30	49.36	2,132,300	48.93
24-Aug-09	50.01	50.10	49.06	49.56	2,457,200	49.12
21-Aug-09	48.32	50.00	47.80	49.96	3,169,500	49.52
20-Aug-09	48.05	48.23	47.43	47.70	2,332,900	47.28
* 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