Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	NOC	475.09	477.12	470.78	474.57	-0.21	1,124,198	20,510	469.80	477.02
2024-04-23	Z	NOC	473.58	476.765	470.41	474.68	3.70	1,365,399	21,853	464.18	478.08
2024-04-22	Z	NOC	464.93	472.45	462.07	470.98	8.62	1,006,330	18,766	471.00	478.60
2024-04-19	Z	NOC	455.59	463.50	453.065	462.58	10.14	1,213,950	16,024	458.77	464.92
2024-04-18	Z	NOC	449.88	456.6999	449.88	452.50	0.25	844,204	12,783	450.00	456.62
2024-04-17	Z	NOC	452.92	453.85	448.435	452.05	1.59	818,188	13,895	447.55	469.00
2024-04-16	Z	NOC	453.08	456.15	450.05	450.35	-1.21	953,356	17,816	446.33	465.41
2024-04-15	Z	NOC	461.96	464.61	446.39	451.195	-4.915	2,007,754	25,641	451.51	458.00
2024-04-12	Z	NOC	462.03	468.205	455.82	456.11	-1.92	1,045,846	18,410	453.54	459.75
2024-04-11	Z	NOC	456.59	459.93	454.78	457.83	-0.08	692,836	12,259	455.75	459.25
2024-04-10	Z	NOC	452.60	458.76	449.77	457.91	3.32	983,054	15,216	453.34	457.87
2024-04-09	Z	NOC	452.83	455.095	450.43	454.66	-1.70	855,423	15,941	443.62	458.96
2024-04-08	Z	NOC	456.12	457.955	454.81	456.36	2.02	1,509,648	17,762	452.00	462.95
2024-04-05	Z	NOC	457.51	459.015	452.50	454.50	-4.96	1,533,746	20,232	454.01	457.92
2024-04-04	Z	NOC	458.00	464.65	455.60	459.48	2.41	2,219,039	25,435	460.20	462.95
2024-04-03	Z	NOC	465.33	467.60	456.81	457.01	-9.355	1,271,662	17,886	416.00	464.42
2024-04-02	Z	NOC	472.09	473.99	465.01	466.36	-5.01	801,670	17,364	440.04	466.97
2024-04-01	Z	NOC	478.39	478.82	470.92	471.35	-7.41	794,735	14,643	467.00	473.83
2024-03-29	Z	NOC	479.00	480.7523	478.00	478.66	1.777	0	0	469.04	483.65
2024-03-28	Z	NOC	479.00	480.7523	478.00	478.66	1.777	632,450	10,331	469.04	483.65
2024-03-27	Z	NOC	472.83	477.89	471.96	477.36	7.63	823,084	12,822	473.40	478.00
2024-03-26	Z	NOC	469.50	473.06	468.60	469.91	0.79	503,956	10,483	469.89	471.48
2024-03-25	Z	NOC	471.32	472.00	467.905	469.32	0.57	446,886	10,563	465.00	473.80
2024-03-22	Z	NOC	468.97	471.29	467.595	468.75	1.19	615,409	9,516	465.24	477.17
2024-03-21	Z	NOC	471.94	473.56	467.30	467.49	-3.25	798,059	11,860	467.65	470.00
2024-03-20	Z	NOC	468.63	471.41	466.62	470.75	3.27	617,299	11,265	461.09	477.00
2024-03-19	Z	NOC	465.00	467.50	462.63	467.48	5.11	726,832	10,043	461.90	467.24
2024-03-18	Z	NOC	461.00	463.515	459.05	462.39	0.46	540,775	8,255	398.10	464.00
2024-03-15	Z	NOC	457.88	464.39	457.88	461.75	0.99	1,000,053	10,819	450.00	465.00
2024-03-14	Z	NOC	458.00	461.39	457.23	460.86	3.045	669,607	12,465	456.00	465.00
2024-03-13	Z	NOC	458.56	462.20	458.03	458.23	-0.76	698,528	10,122	458.24	459.01
2024-03-12	Z	NOC	456.55	460.90	454.53	458.84	-0.39	1,213,626	10,978	458.85	459.47
2024-03-11	Z	NOC	459.48	462.24	458.35	459.25	-0.21	552,493	9,965	458.00	471.76
2024-03-08	Z	NOC	455.01	459.89	453.135	459.50	3.27	475,583	9,460	458.94	461.20
2024-03-07	Z	NOC	459.21	459.5947	454.255	456.40	-4.84	796,356	11,872	455.00	465.42
2024-03-06	Z	NOC	458.16	463.835	457.875	461.07	2.685	546,083	10,087	457.57	471.17
2024-03-05	Z	NOC	463.23	464.58	457.96	458.26	-1.92	1,250,545	10,317	457.58	458.70
2024-03-04	Z	NOC	456.00	461.225	455.4518	460.08	5.215	692,827	12,326	454.80	463.99
2024-03-01	Z	NOC	460.325	460.325	453.82	454.87	-6.15	1,272,598	11,799	453.51	480.00
2024-02-29	Z	NOC	458.38	461.50	455.4101	461.02	1.54	927,197	11,589	460.71	475.00
2024-02-28	Z	NOC	459.61	462.08	457.21	458.95	0.75	534,682	10,581	457.55	459.00
2024-02-27	Z	NOC	457.58	459.27	454.00	458.36	-1.12	421,081	9,938	454.79	480.00
2024-02-26	Z	NOC	462.27	465.75	458.88	459.34	-2.01	618,251	11,149	437.00	465.82
2024-02-23	Z	NOC	455.82	461.56	455.54	461.10	6.19	574,650	10,126	420.63	462.72
2024-02-22	Z	NOC	458.68	459.4394	451.51	457.05	-3.01	1,801,372	13,395	456.24	457.35
2024-02-21	Z	NOC	454.68	461.09	453.76	460.00	5.96	1,284,329	12,682	456.32	463.00
2024-02-20	Z	NOC	453.22	460.54	452.85	453.91	2.98	1,367,775	15,623	453.95	462.00
2024-02-19	Z	NOC	450.37	452.87	448.01	450.96	0.87	0	0	448.75	456.97
2024-02-16	Z	NOC	450.37	452.87	448.01	450.96	0.87	1,016,403	11,262	448.75	456.97
2024-02-15	Z	NOC	447.25	451.66	446.45	450.00	3.29	974,708	11,307	448.99	450.09
2024-02-14	Z	NOC	447.50	450.00	443.00	446.37	-0.03	1,002,243	14,094	446.40	459.11
2024-02-13	Z	NOC	453.76	455.575	443.15	446.17	-5.34	1,020,158	14,709	443.55	449.90
2024-02-12	Z	NOC	455.00	455.64	451.31	451.47	-3.57	723,444	13,178	449.99	459.11
2024-02-09	Z	NOC	452.11	455.56	450.52	454.92	3.63	906,750	14,841	452.50	455.39
2024-02-08	Z	NOC	452.86	454.15	449.81	451.22	-2.54	527,814	10,518	450.67	451.67
2024-02-07	Z	NOC	448.17	453.93	448.17	453.90	5.739	748,118	12,515	450.64	483.16
2024-02-06	Z	NOC	442.00	449.92	440.94	448.17	5.92	587,889	11,144	428.67	450.00
2024-02-05	Z	NOC	443.93	445.82	440.235	442.28	-4.33	1,656,021	14,594	440.08	449.34
2024-02-02	Z	NOC	445.78	447.74	441.50	446.58	0.51	1,616,595	16,166	0.50	452.44
2024-02-01	Z	NOC	446.77	447.77	442.70	446.22	-0.60	2,179,402	16,383	439.03	451.00
2024-01-31	Z	NOC	445.38	449.70	444.54	446.76	3.24	3,213,782	17,664	447.00	449.88
2024-01-30	Z	NOC	443.00	445.06	437.33	443.50	5.36	2,324,805	19,899	438.55	444.04
2024-01-29	Z	NOC	440.00	442.555	435.15	438.31	0.38	856,866	14,961	443.00	444.88
2024-01-26	Z	NOC	435.74	439.27	431.52	437.96	3.50	1,147,624	15,997	426.56	440.68