Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Northrop Grumman (NY: NOC )

509.34 -0.29 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 510.00 510.40 505.24 509.34 554,903 -0.29(-0.06%)
Aug 22, 2024 506.21 511.87 506.21 509.63 500,829 +2.77(+0.55%)
Aug 21, 2024 508.91 509.42 504.87 506.86 527,256 -1.18(-0.23%)
Aug 20, 2024 504.50 508.06 500.52 508.04 452,950 +3.17(+0.63%)
Aug 19, 2024 506.75 508.47 503.52 504.87 344,288 -1.79(-0.35%)
Aug 16, 2024 504.42 507.73 502.12 506.66 580,334 +2.96(+0.59%)
Aug 15, 2024 504.63 505.24 501.32 503.70 611,558 -1.30(-0.26%)
Aug 14, 2024 501.47 507.53 500.82 505.00 720,133 +2.62(+0.52%)
Aug 13, 2024 501.49 502.51 496.45 502.38 780,964 +0.72(+0.14%)
Aug 12, 2024 495.49 502.69 492.00 501.66 922,495 +7.32(+1.48%)
Aug 09, 2024 492.47 495.86 487.00 494.34 519,273 +3.02(+0.61%)
Aug 08, 2024 487.67 495.32 484.86 491.32 544,387 +1.57(+0.32%)
Aug 07, 2024 483.36 495.05 480.68 489.75 739,959 +3.22(+0.66%)
Aug 06, 2024 493.23 495.50 485.95 486.53 741,543 -6.10(-1.24%)
Aug 05, 2024 497.48 506.83 486.29 492.63 966,039 -1.92(-0.39%)
Aug 02, 2024 495.98 505.00 485.70 494.55 1,046,734 +1.19(+0.24%)
Aug 01, 2024 485.80 494.65 483.40 493.36 997,942 +9.04(+1.87%)
Jul 31, 2024 486.54 489.38 482.85 484.32 1,454,433 -2.41(-0.50%)
Jul 30, 2024 476.58 489.06 475.02 486.73 745,026 +9.44(+1.98%)
Jul 29, 2024 481.05 482.54 475.24 477.29 877,389 -3.01(-0.63%)
Jul 26, 2024 477.56 484.44 472.11 480.30 1,164,626 +9.73(+2.07%)
Jul 25, 2024 460.93 472.83 458.93 470.57 2,050,639 +28.45(+6.43%)
Jul 24, 2024 444.44 445.95 437.02 442.12 1,326,874 -0.18(-0.04%)
Jul 23, 2024 439.44 443.64 437.00 442.30 681,245 +4.20(+0.96%)
Jul 22, 2024 437.60 438.87 435.11 438.10 790,704 +0.16(+0.04%)
Jul 19, 2024 442.55 442.55 434.80 437.94 720,020 -1.67(-0.38%)
Jul 18, 2024 437.44 445.86 437.44 439.61 891,247 -0.56(-0.13%)
Jul 17, 2024 434.71 441.83 433.94 440.17 1,140,181 +5.01(+1.15%)
Jul 16, 2024 431.21 436.05 431.20 435.16 641,270 +3.24(+0.75%)
Jul 15, 2024 434.01 436.45 431.06 431.92 624,408 -0.32(-0.07%)
Jul 12, 2024 435.00 437.69 431.63 432.24 692,105 +0.22(+0.05%)
Jul 11, 2024 425.06 433.20 424.66 432.02 761,215 +5.78(+1.36%)
Jul 10, 2024 422.69 426.59 422.69 426.24 717,707 +2.51(+0.59%)
Jul 09, 2024 430.00 430.39 423.68 423.73 910,361 -6.52(-1.52%)
Jul 08, 2024 435.15 436.13 429.41 430.25 728,000 -4.48(-1.03%)
Jul 05, 2024 437.09 437.09 432.49 434.73 436,707 -2.36(-0.54%)
Jul 03, 2024 436.98 438.51 434.85 437.09 303,985 -0.28(-0.06%)
Jul 02, 2024 434.72 437.48 433.66 437.37 504,037 +2.37(+0.54%)
Jul 01, 2024 437.60 440.50 433.23 435.00 719,070 -0.95(-0.22%)
Jun 28, 2024 436.31 438.10 433.95 435.95 1,103,092 +1.04(+0.24%)
Jun 27, 2024 432.54 437.60 431.99 434.91 981,625 +3.42(+0.79%)
Jun 26, 2024 430.33 433.23 427.11 431.49 779,471 +3.01(+0.70%)
Jun 25, 2024 430.91 431.56 428.43 428.48 724,318 -2.19(-0.51%)
Jun 24, 2024 433.90 437.70 428.84 430.67 1,077,497 -1.42(-0.33%)
Jun 21, 2024 431.74 433.53 427.01 432.09 1,892,326 -2.39(-0.55%)
Jun 20, 2024 425.56 436.80 425.56 434.48 863,822 +8.65(+2.03%)
Jun 18, 2024 430.29 432.89 424.95 425.83 963,091 -3.95(-0.92%)
Jun 17, 2024 423.04 431.04 422.19 429.78 1,033,525 +5.69(+1.34%)
Jun 14, 2024 422.09 424.11 418.60 424.09 1,085,614 +0.67(+0.16%)
Jun 13, 2024 426.58 426.81 420.25 423.42 1,393,773 -3.73(-0.87%)
Jun 12, 2024 430.23 432.31 424.40 427.15 1,326,184 -2.67(-0.62%)
Jun 11, 2024 434.25 436.00 428.97 429.82 1,385,079 -5.95(-1.37%)
Jun 10, 2024 440.00 441.87 435.07 435.77 1,013,978 -4.27(-0.97%)
Jun 07, 2024 443.85 445.85 439.82 440.04 716,690 -4.74(-1.07%)
Jun 06, 2024 442.40 446.37 441.50 444.78 673,553 +2.41(+0.54%)
Jun 05, 2024 447.66 448.18 441.30 442.37 993,864 -6.02(-1.34%)
Jun 04, 2024 449.29 450.25 447.35 448.39 530,701 -0.94(-0.21%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.