Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Northrop Grumman (NY: NOC )

528.99 +8.41 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 29, 2018 314.08 314.08 314.08 0 +3.97(+1.28%)
Mar 28, 2018 315.33 315.48 307.42 310.11 1,026,391 -4.12(-1.31%)
Mar 27, 2018 320.28 322.52 312.43 314.23 1,264,789 -5.34(-1.67%)
Mar 26, 2018 314.87 320.13 314.37 319.58 1,117,250 +8.51(+2.74%)
Mar 23, 2018 306.51 321.14 305.68 311.07 1,764,213 +6.24(+2.05%)
Mar 22, 2018 310.20 311.32 304.17 304.82 856,269 -7.55(-2.42%)
Mar 21, 2018 313.01 315.43 311.18 312.37 674,865 -0.32(-0.10%)
Mar 20, 2018 310.64 314.65 310.04 312.69 704,821 +2.38(+0.77%)
Mar 19, 2018 304.24 310.86 303.09 310.31 1,116,209 +5.67(+1.86%)
Mar 16, 2018 306.48 308.75 304.26 304.64 1,410,466 -1.97(-0.64%)
Mar 15, 2018 306.69 308.16 304.54 306.61 1,179,334 +0.65(+0.21%)
Mar 14, 2018 311.89 311.89 304.68 305.97 901,977 -3.81(-1.23%)
Mar 13, 2018 311.52 313.65 308.44 309.77 1,052,792 -0.35(-0.11%)
Mar 12, 2018 317.42 317.42 308.25 310.12 1,043,274 -4.43(-1.41%)
Mar 09, 2018 312.39 314.75 309.48 314.55 869,757 +2.95(+0.95%)
Mar 08, 2018 313.16 313.27 309.72 311.60 718,352 -0.41(-0.13%)
Mar 07, 2018 312.56 312.01 966,823 +4.45(+1.45%)
Mar 06, 2018 310.77 311.46 306.61 307.56 1,009,164 -2.63(-0.85%)
Mar 05, 2018 306.73 310.73 303.67 310.19 1,541,532 +1.56(+0.51%)
Mar 02, 2018 302.89 310.10 300.84 308.62 1,275,293 +4.15(+1.36%)
Mar 01, 2018 314.86 315.53 302.39 304.47 1,629,129 -9.41(-3.00%)
Feb 28, 2018 317.71 320.36 313.65 313.89 1,136,129 -3.25(-1.02%)
Feb 27, 2018 318.02 322.31 317.06 317.13 976,842 -1.28(-0.40%)
Feb 26, 2018 316.72 319.09 315.78 318.42 562,750 +3.21(+1.02%)
Feb 23, 2018 313.85 315.27 312.21 315.21 942,336 +2.58(+0.83%)
Feb 22, 2018 315.46 316.15 311.63 312.62 939,380 -1.96(-0.62%)
Feb 21, 2018 315.92 319.51 314.23 314.59 1,491,224 +0.41(+0.13%)
Feb 20, 2018 316.05 318.48 312.58 314.18 1,295,827 -5.06(-1.58%)
Feb 16, 2018 319.23 319.23 319.23 0 -0.82(-0.25%)
Feb 15, 2018 316.53 320.05 316.14 320.05 1,468,772 +6.54(+2.09%)
Feb 14, 2018 310.40 314.23 307.04 313.51 1,713,436 +5.61(+1.82%)
Feb 13, 2018 300.51 308.81 300.51 307.90 1,001,782 +5.31(+1.75%)
Feb 12, 2018 300.04 306.09 296.43 302.59 1,432,757 +4.26(+1.43%)
Feb 09, 2018 294.04 303.09 290.06 298.33 1,951,542 +7.78(+2.68%)
Feb 08, 2018 303.46 306.38 290.05 290.55 1,683,479 -12.24(-4.04%)
Feb 07, 2018 293.01 306.12 292.34 302.79 2,338,262 +9.11(+3.10%)
Feb 06, 2018 281.67 295.02 280.68 293.68 1,913,770 +2.24(+0.77%)
Feb 05, 2018 299.28 303.72 283.61 291.43 1,696,697 -10.57(-3.50%)
Feb 02, 2018 305.69 308.62 301.94 302.01 1,368,322 -5.44(-1.77%)
Feb 01, 2018 313.12 305.10 307.45 1,622,809 +2.09(+0.68%)
Jan 31, 2018 305.45 308.65 304.54 305.36 1,470,122 +0.96(+0.32%)
Jan 30, 2018 300.65 306.03 300.65 304.40 1,446,779 +1.00(+0.33%)
Jan 29, 2018 301.30 306.01 300.45 303.40 1,532,815 +2.49(+0.83%)
Jan 26, 2018 292.40 300.91 290.20 300.90 1,447,373 +9.47(+3.25%)
Jan 25, 2018 284.03 292.32 281.99 291.43 1,567,870 +10.35(+3.68%)
Jan 24, 2018 281.08 283.65 280.39 281.09 951,709 -0.02(-0.01%)
Jan 23, 2018 282.67 282.78 280.38 281.10 728,751 -1.49(-0.53%)
Jan 22, 2018 283.45 283.88 281.18 282.59 815,570 -1.10(-0.39%)
Jan 19, 2018 283.57 284.43 282.19 283.70 974,634 +1.86(+0.66%)
Jan 18, 2018 284.71 285.79 281.57 281.84 667,652 -2.88(-1.01%)
Jan 17, 2018 282.46 284.99 280.96 284.72 683,747 +4.46(+1.59%)
Jan 16, 2018 284.64 285.79 280.07 280.26 821,802 -2.34(-0.83%)
Jan 12, 2018 282.60 282.60 282.60 0 +5.02(+1.81%)
Jan 11, 2018 276.98 277.72 276.42 277.58 549,964 +1.74(+0.63%)
Jan 10, 2018 277.39 277.51 274.72 275.84 753,928 -2.49(-0.90%)
Jan 09, 2018 277.29 280.61 276.82 278.33 924,346 +1.91(+0.69%)
Jan 08, 2018 277.04 277.39 275.80 276.42 736,897 +0.04(+0.01%)
Jan 05, 2018 277.17 278.20 275.48 276.39 939,870 -0.30(-0.11%)
Jan 04, 2018 274.92 276.83 274.05 276.68 649,479 +1.70(+0.62%)
Jan 03, 2018 273.27 275.52 273.15 274.98 805,211 +1.26(+0.46%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.