Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Northrop Grumman (NY: NOC )

470.22 -0.47 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 532.04 540.70 531.23 536.16 1,115,087 +0.88(+0.16%)
Oct 28, 2022 527.44 543.25 518.57 535.28 1,348,308 +12.31(+2.35%)
Oct 27, 2022 500.58 525.22 496.11 522.97 1,730,018 +4.41(+0.85%)
Oct 26, 2022 517.16 522.68 512.59 518.56 963,784 +4.14(+0.80%)
Oct 25, 2022 508.19 515.64 505.34 514.42 781,959 +0.77(+0.15%)
Oct 24, 2022 515.27 522.12 512.00 513.65 887,473 +3.22(+0.63%)
Oct 21, 2022 500.56 513.05 497.57 510.42 1,079,545 +9.98(+1.99%)
Oct 20, 2022 499.78 504.40 497.24 500.44 898,993 +1.49(+0.30%)
Oct 19, 2022 493.02 504.69 489.78 498.95 1,388,449 +4.01(+0.81%)
Oct 18, 2022 468.76 497.95 467.77 494.94 1,897,268 +30.97(+6.67%)
Oct 17, 2022 456.27 467.49 455.34 463.97 1,149,326 +10.64(+2.35%)
Oct 14, 2022 484.10 485.34 452.27 453.32 1,682,392 -36.38(-7.43%)
Oct 13, 2022 476.66 491.27 474.99 489.70 944,097 +8.85(+1.84%)
Oct 12, 2022 496.24 496.24 480.68 480.85 995,837 -14.58(-2.94%)
Oct 11, 2022 492.33 502.51 491.48 495.43 856,534 +3.40(+0.69%)
Oct 10, 2022 487.14 497.08 486.34 492.04 1,408,563 +7.56(+1.56%)
Oct 07, 2022 473.80 484.90 471.71 484.48 1,123,990 +10.61(+2.24%)
Oct 06, 2022 472.39 474.92 469.73 473.87 619,435 +0.76(+0.16%)
Oct 05, 2022 475.60 478.04 469.43 473.11 635,775 -5.69(-1.19%)
Oct 04, 2022 476.99 485.48 475.61 478.80 1,009,383 +4.46(+0.94%)
Oct 03, 2022 465.29 478.46 462.90 474.34 932,416 +15.03(+3.27%)
Sep 30, 2022 455.58 462.90 455.58 459.31 1,161,758 -0.16(-0.03%)
Sep 29, 2022 469.41 470.81 453.63 459.46 932,779 -12.90(-2.73%)
Sep 28, 2022 464.39 474.48 453.41 472.37 970,623 +9.33(+2.01%)
Sep 27, 2022 466.17 467.97 460.21 463.04 1,048,303 -0.22(-0.05%)
Sep 26, 2022 466.20 470.74 461.30 463.26 672,727 -4.35(-0.93%)
Sep 23, 2022 480.36 480.36 462.98 467.61 898,767 -17.23(-3.55%)
Sep 22, 2022 481.23 488.91 470.97 484.84 1,235,705 +3.51(+0.73%)
Sep 21, 2022 493.66 503.42 481.08 481.33 1,276,624 -1.10(-0.23%)
Sep 20, 2022 476.63 484.47 469.77 482.44 896,736 +5.79(+1.22%)
Sep 19, 2022 471.88 481.04 469.79 476.64 863,174 +2.80(+0.59%)
Sep 16, 2022 472.04 476.43 469.06 473.84 1,142,276 +0.12(+0.02%)
Sep 15, 2022 471.43 476.34 467.34 473.72 776,149 +0.19(+0.04%)
Sep 14, 2022 461.74 473.84 460.80 473.53 1,185,253 +15.58(+3.40%)
Sep 13, 2022 468.34 475.98 454.36 457.95 856,609 -13.06(-2.77%)
Sep 12, 2022 479.55 479.61 470.18 471.01 939,392 -8.90(-1.85%)
Sep 09, 2022 478.01 483.78 474.89 479.90 721,489 +1.64(+0.34%)
Sep 08, 2022 475.67 478.35 470.04 478.26 598,935 +1.90(+0.40%)
Sep 07, 2022 466.61 476.79 464.83 476.36 524,628 +7.85(+1.68%)
Sep 06, 2022 465.64 472.85 465.56 468.51 582,551 +2.72(+0.58%)
Sep 02, 2022 472.66 474.01 463.63 465.78 524,398 -3.29(-0.70%)
Sep 01, 2022 464.82 470.17 463.88 469.07 577,592 +2.28(+0.49%)
Aug 31, 2022 469.87 471.29 465.80 466.80 742,484 -2.87(-0.61%)
Aug 30, 2022 475.21 475.35 467.43 469.67 587,470 -4.76(-1.00%)
Aug 29, 2022 468.81 477.72 465.93 474.44 511,441 +0.66(+0.14%)
Aug 26, 2022 481.82 485.12 473.36 473.77 459,327 -7.44(-1.55%)
Aug 25, 2022 475.87 481.33 473.72 481.21 385,692 +5.44(+1.14%)
Aug 24, 2022 472.18 477.14 471.58 475.77 629,507 +5.85(+1.24%)
Aug 23, 2022 469.89 472.59 466.80 469.93 463,980 -1.27(-0.27%)
Aug 22, 2022 474.91 479.91 470.76 471.20 624,453 -6.38(-1.34%)
Aug 19, 2022 478.93 480.01 474.75 477.58 641,302 -2.07(-0.43%)
Aug 18, 2022 480.74 483.86 477.27 479.66 608,278 +0.36(+0.08%)
Aug 17, 2022 469.77 482.99 469.68 479.30 875,342 +6.82(+1.44%)
Aug 16, 2022 472.31 475.49 470.27 472.48 514,602 -1.33(-0.28%)
Aug 15, 2022 465.15 476.29 462.34 473.81 602,328 +7.09(+1.52%)
Aug 12, 2022 457.90 466.89 456.63 466.71 721,083 +9.02(+1.97%)
Aug 11, 2022 461.28 461.60 455.27 457.69 709,479 -2.75(-0.60%)
Aug 10, 2022 461.76 462.26 456.95 460.45 730,679 -0.57(-0.12%)
Aug 09, 2022 461.27 469.24 460.32 461.02 685,895 +3.58(+0.78%)
Aug 08, 2022 466.10 467.20 453.28 457.44 631,081 -7.34(-1.58%)
Aug 05, 2022 462.92 465.55 456.79 464.78 536,762 -0.44(-0.09%)
Aug 04, 2022 469.07 473.11 464.70 465.21 672,968 -3.61(-0.77%)
Aug 03, 2022 467.12 471.12 458.38 468.82 868,386 +0.68(+0.15%)
Aug 02, 2022 468.91 475.26 459.53 468.14 706,591 +5.27(+1.14%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.