NOC (Northrop Grumman Corporation) - Sector: Capital Goods / Industry: Industrial Machinery/Components



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 370.13 370.28 368.29 371.10 0.053% 0.0135% 0.7572% 72,895 $26,991,290
2019-08-19 371.80 370.08 359.60 372.53 0.5898% 1.0573% 3.4709% 547,500 $202,618,800
2019-08-16 367.82 367.91 359.60 369.29 0.7365% 0.7119% 2.624% 827,300 $304,371,943
2019-08-15 363.00 365.22 359.60 366.04 1.0514% 0.4372% 1.7594% 703,100 $256,786,182
2019-08-14 365.56 361.42 360.35 367.51 -2.4929% -1.3759% 1.9493% 871,900 $315,122,098
2019-08-13 375.52 370.66 368.91 377.34 -0.6833% 0.6178% 2.2341% 1,002,400 $371,549,584
2019-08-12 368.15 373.21 367.35 373.99 0.7206% -0.645% 1.7754% 868,800 $324,244,848
2019-08-09 368.80 370.54 364.63 374.68 0.4282% -0.0434% 2.6818% 896,900 $332,337,326
2019-08-08 364.55 368.96 363.42 372.41 2.0862% 0.866% 2.414% 1,434,700 $529,346,912
2019-08-07 351.94 361.42 350.35 363.39 2.024% -0.6521% 3.5896% 1,486,300 $537,178,546
2019-08-06 349.99 354.25 348.19 355.43 3.3371% 2.0945% 2.037% 1,007,200 $356,800,600
2019-08-05 337.77 342.81 334.96 346.79 0.4836% -0.9937% 3.4113% 968,500 $332,011,485
2019-08-02 345.00 341.16 338.52 346.98 -1.1188% -0.0058% 2.4382% 621,700 $212,099,172
2019-08-01 345.27 345.02 343.93 350.34 -0.1592% -0.0868% 1.8297% 660,500 $227,885,710
2019-07-31 351.04 345.57 344.46 353.99 -2.0799% -0.5299% 2.6922% 1,105,100 $381,889,407
2019-07-30 354.25 352.91 349.27 355.31 -0.709% -0.332% 1.6999% 603,300 $212,910,603
2019-07-29 352.54 355.43 350.90 356.01 0.8255% 0.0057% 1.4354% 698,700 $248,338,941
2019-07-26 353.61 352.52 349.50 354.47 -0.6202% -0.3129% 1.4021% 896,500 $316,034,180
2019-07-25 346.00 354.72 344.31 358.96 3.426% 0.8828% 4.0812% 1,888,600 $669,924,192
2019-07-24 323.88 342.97 321.60 344.78 5.8582% -0.034% 6.7227% 1,895,300 $650,031,041
2019-07-23 326.30 323.99 318.90 326.48 0.2444% 0.9592% 2.3217% 1,587,800 $514,431,322
2019-07-22 321.01 323.20 320.35 324.04 0.3228% -0.357% 1.1387% 604,600 $195,406,720
2019-07-19 323.46 322.16 321.17 324.92 0.3176% 0.7224% 1.1541% 881,400 $283,951,824
2019-07-18 322.00 321.14 319.07 322.03 -0.2671% 0% 0.9192% 637,900 $204,855,206
2019-07-17 323.16 322.00 319.59 324.14 -0.5651% -0.2069% 1.4037% 567,700 $182,799,400
2019-07-16 325.59 323.83 323.00 326.76 -0.4427% 0.0984% 1.1507% 625,400 $202,523,282
2019-07-15 330.10 325.27 324.20 330.26 -1.2928% 0.173% 1.8349% 624,600 $203,163,642
2019-07-12 326.28 329.53 323.26 329.61 1.4157% 0.4155% 1.9265% 654,700 $215,743,290
2019-07-11 324.57 324.93 324.02 328.26 0.2685% 0.1574% 1.2917% 718,800 $233,559,684
2019-07-10 326.16 324.06 323.85 328.80 -0.5371% 0.1074% 1.5055% 451,800 $146,410,308
2019-07-09 323.26 325.81 321.10 325.95 0.5617% -0.2253% 1.488% 481,600 $156,910,096
2019-07-08 324.03 323.99 322.50 325.87 -0.3721% -0.359% 1.0342% 377,100 $122,176,629
2019-07-05 324.53 325.20 320.81 325.26 -0.0154% -0.2214% 1.3681% 325,600 $105,885,120
2019-07-03 325.00 325.25 322.72 325.57 0.4819% 0.4047% 0.8769% 352,000 $114,488,000
2019-07-02 319.83 323.69 319.21 324.00 1.6168% 0.405% 1.4774% 547,500 $177,220,275
2019-07-01 325.00 318.54 317.88 325.00 -1.4144% 0.5849% 2.1908% 745,600 $237,503,424
2019-06-28 318.23 323.11 316.47 323.93 1.5175% -0.0157% 2.302% 842,800 $272,317,108
2019-06-27 319.13 318.28 316.26 319.70 -0.1318% 0.1349% 1.076% 640,900 $203,985,651
2019-06-26 321.26 318.70 318.06 322.74 -0.7629% 0.0343% 1.4486% 590,500 $188,192,350
2019-06-25 322.21 321.15 319.50 323.44 -0.1027% 0.2271% 1.2197% 559,200 $179,587,080
2019-06-24 322.82 321.48 321.36 324.52 -0.2111% 0.2049% 0.9737% 359,200 $115,475,616
2019-06-21 324.89 322.16 320.73 324.93 -0.5126% 0.3304% 1.2926% 1,096,600 $353,280,656
2019-06-20 317.74 323.82 317.74 324.36 2.738% 0.809% 2.0397% 1,195,700 $387,191,574
2019-06-19 313.24 315.19 312.06 315.61 0.6386% 0.016% 1.1235% 698,700 $220,223,253
2019-06-18 310.62 313.19 309.48 315.46 1.2021% 0.3716% 1.8956% 679,000 $212,656,010
2019-06-17 310.85 309.47 307.09 310.85 0.0129% 0.4589% 1.2096% 572,500 $177,171,575
2019-06-14 308.45 309.43 306.59 310.48 0.5851% 0.2666% 1.2529% 768,200 $237,704,126
2019-06-13 306.22 307.63 300.42 308.25 0.9119% 0.4494% 2.5386% 1,327,600 $408,409,588
2019-06-12 301.20 304.85 299.95 305.28 1.37% 0.1563% 1.7443% 771,500 $235,191,775
2019-06-11 311.31 300.73 298.23 312.81 -3.3985% 0% 4.6604% 1,603,500 $482,220,555
2019-06-10 323.00 311.31 310.21 323.73 -2.193% 1.4798% 4.1763% 1,088,700 $338,923,197
2019-06-07 315.89 318.29 314.33 319.37 1.1022% 0.3399% 1.579% 1,010,000 $321,472,900
2019-06-06 316.78 314.82 314.38 317.32 -0.6156% 0.0032% 0.9265% 595,000 $187,317,900
2019-06-05 313.90 316.77 312.54 316.99 1.4411% 0.522% 1.4038% 703,000 $222,689,310
2019-06-04 307.87 312.27 307.76 313.75 1.7365% 0.303% 1.9095% 796,700 $248,785,509
2019-06-03 303.01 306.94 303.01 308.38 1.2168% -0.0791% 1.7398% 746,500 $229,130,710
2019-05-31 304.56 303.25 303.13 307.83 -2.1174% -1.6946% 1.5268% 667,700 $202,480,025
2019-05-30 306.98 309.81 306.97 311.22 1.2418% 0.317% 1.3661% 1,099,500 $340,636,095
2019-05-29 306.78 306.01 303.70 307.72 -0.7202% -0.4704% 1.3064% 582,000 $178,097,820
2019-05-28 310.88 308.23 307.60 312.74 -1.2305% -0.3813% 1.6447% 1,419,600 $437,563,308
2019-05-24 312.42 312.07 309.77 314.80 0.315% 0.4275% 1.5978% 723,700 $225,845,059
2019-05-23 313.70 311.09 308.11 314.21 -1.7497% -0.9254% 1.9414% 1,116,900 $347,456,421
2019-05-22 315.74 316.63 314.37 317.06 0.1233% -0.1581% 0.8484% 952,100 $301,463,423
2019-05-21 315.13 316.24 309.60 317.50 0.5277% 0.1748% 2.4882% 1,385,300 $438,087,272
2019-05-20 306.30 314.58 306.01 315.01 2.5726% -0.1272% 2.8571% 1,427,500 $449,062,950
2019-05-17 302.84 306.69 301.56 308.73 0.6498% -0.6137% 2.3224% 1,172,000 $359,440,680
2019-05-16 296.25 304.71 295.75 306.35 3.4704% 0.5976% 3.4585% 1,045,900 $318,696,189
2019-05-15 293.81 294.49 291.30 296.79 -0.389% -0.619% 1.8498% 619,700 $182,495,453
2019-05-14 295.82 295.64 294.51 299.97 0.0541% 0.1151% 1.8202% 1,256,900 $371,589,916
2019-05-13 295.02 295.48 292.18 296.73 -1.7686% -1.9215% 1.5334% 987,000 $291,638,760
2019-05-10 294.63 300.80 293.93 301.00 1.9661% -0.1254% 2.3488% 1,418,000 $426,534,400
2019-05-09 287.79 295.00 287.13 296.25 1.5281% -0.9533% 3.0785% 1,125,400 $331,993,000
2019-05-08 288.25 290.56 287.71 291.52 0.7559% -0.0451% 1.3086% 667,700 $194,006,912
2019-05-07 289.53 288.38 284.56 289.83 -1.016% -0.6213% 1.8183% 731,800 $211,036,484
2019-05-06 287.50 291.34 286.77 292.37 -0.2397% -1.5546% 1.9137% 549,000 $159,945,660
2019-05-03 291.05 292.04 290.33 292.24 0.7278% 0.3863% 0.6529% 974,800 $284,680,592
2019-05-02 288.49 289.93 286.69 291.12 0.2143% -0.2834% 1.5234% 1,028,100 $298,077,033
2019-05-01 289.94 289.31 288.96 292.93 -0.207% 0.0103% 1.3553% 825,800 $238,912,198
2019-04-30 288.47 289.91 286.52 290.70 1.3671% 0.8636% 1.4379% 931,000 $269,906,210
2019-04-29 283.59 286.00 282.49 287.69 1.0137% 0.1625% 1.8075% 954,400 $272,958,400
2019-04-26 279.86 283.13 277.64 284.84 1.4112% 0.24% 2.5277% 953,200 $269,879,516
2019-04-25 279.40 279.19 273.70 281.09 -0.2893% -0.2143% 2.6291% 1,298,400 $362,500,296
2019-04-24 289.55 280.00 278.25 290.45 -4.3095% -1.0458% 4.2004% 2,439,300 $683,004,000
2019-04-23 287.70 292.61 287.43 294.92 3.436% 1.7003% 2.538% 1,678,900 $491,262,929
2019-04-22 280.19 282.89 278.77 283.27 0.6153% -0.345% 1.5896% 494,900 $140,002,261
2019-04-18 279.27 281.16 278.11 282.60 0.8573% 0.1794% 1.5888% 545,600 $153,400,896
2019-04-17 283.46 278.77 278.68 283.80 -1.0085% 0.6569% 1.8041% 665,800 $185,605,066
2019-04-16 280.50 281.61 279.66 282.27 0.496% 0.0999% 0.9246% 608,800 $171,444,168
2019-04-15 282.92 280.22 280.20 283.64 -0.9998% -0.0459% 1.2128% 474,400 $132,936,368
2019-04-12 278.22 283.05 278.26 283.35 2.0404% 0.3007% 1.7964% 1,108,700 $313,817,535
2019-04-11 272.05 277.39 271.52 277.92 2.5358% 0.5619% 2.3028% 661,900 $183,604,441
2019-04-10 272.98 270.53 269.42 273.87 -1.0751% -0.1792% 1.6249% 774,500 $209,525,484
2019-04-09 275.27 273.47 272.70 276.23 -1.2387% -0.5887% 1.2771% 484,200 $132,414,174
2019-04-08 275.00 276.90 273.48 277.22 0.2172% -0.4705% 1.3491% 607,600 $168,244,440
2019-04-05 274.80 276.30 272.22 276.36 1.952% 1.3985% 1.498% 734,400 $202,914,720
2019-04-04 267.51 271.01 266.74 273.10 1.5932% 0.2812% 2.3288% 1,129,100 $305,997,391
2019-04-03 273.88 266.76 264.50 273.88 -2.4037% 0.2012% 3.4249% 1,321,500 $352,523,340
2019-04-02 274.35 273.33 272.60 275.54 -0.2846% 0.0876% 1.067% 542,700 $148,336,191
2019-04-01 271.13 274.11 271.13 275.62 1.6728% 0.5675% 1.6291% 759,200 $208,104,312
2019-03-29 268.84 269.60 268.07 270.65 0% 0% 0% 935,000 $252,076,000