Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

76.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 27, 2009 2.785 2.839 2.705 2.712 590,007 -0.11(-4.02%)
Feb 26, 2009 2.909 3.033 2.825 2.825 394,387 -0.05(-1.70%)
Feb 25, 2009 2.909 3.021 2.817 2.874 584,976 -0.05(-1.56%)
Feb 24, 2009 2.708 2.946 2.708 2.920 403,024 +0.24(+9.00%)
Feb 23, 2009 2.764 2.830 2.677 2.678 304,129 -0.07(-2.67%)
Feb 20, 2009 2.775 2.869 2.743 2.752 379,987 -0.08(-2.96%)
Feb 19, 2009 2.796 2.855 2.745 2.836 422,804 +0.09(+3.31%)
Feb 18, 2009 2.872 2.872 2.722 2.745 536,945 -0.10(-3.38%)
Feb 17, 2009 3.065 3.079 2.841 2.841 685,793 -0.31(-9.97%)
Feb 13, 2009 3.154 3.196 3.093 3.155 218,519 -0.01(-0.17%)
Feb 12, 2009 3.042 3.162 2.970 3.161 235,918 +0.09(+2.90%)
Feb 11, 2009 3.075 3.112 2.991 3.072 277,052 -0.01(-0.28%)
Feb 10, 2009 3.283 3.332 3.080 3.080 489,544 -0.22(-6.57%)
Feb 09, 2009 3.321 3.404 3.283 3.297 136,067 -0.05(-1.46%)
Feb 06, 2009 3.229 3.377 3.225 3.346 356,378 +0.09(+2.68%)
Feb 05, 2009 3.203 3.332 3.163 3.259 307,180 +0.04(+1.25%)
Feb 04, 2009 3.203 3.318 3.203 3.218 279,662 +0.01(+0.22%)
Feb 03, 2009 3.159 3.262 3.138 3.211 576,562 +0.07(+2.28%)
Feb 02, 2009 3.133 3.166 3.066 3.140 742,793 -0.03(-0.83%)
Jan 30, 2009 3.234 3.257 3.145 3.166 344,302 -0.03(-0.82%)
Jan 29, 2009 3.320 3.320 3.171 3.192 254,507 -0.16(-4.65%)
Jan 28, 2009 3.278 3.409 3.250 3.348 572,207 +0.12(+3.68%)
Jan 27, 2009 3.168 3.283 3.082 3.229 450,058 +0.08(+2.61%)
Jan 26, 2009 2.989 3.185 2.972 3.147 651,047 +0.15(+5.08%)
Jan 23, 2009 2.989 3.093 2.948 2.995 398,668 -0.07(-2.39%)
Jan 22, 2009 3.187 3.189 3.000 3.068 329,604 -0.15(-4.67%)
Jan 21, 2009 3.042 3.229 2.918 3.218 764,925 +0.23(+7.53%)
Jan 20, 2009 3.252 3.267 2.982 2.993 669,854 -0.32(-9.65%)
Jan 16, 2009 3.227 3.314 3.159 3.313 629,641 +0.04(+1.23%)
Jan 15, 2009 3.192 3.274 3.045 3.273 782,536 +0.08(+2.46%)
Jan 14, 2009 3.314 3.327 3.162 3.194 826,291 -0.16(-4.84%)
Jan 13, 2009 3.458 3.458 3.320 3.356 728,707 -0.10(-2.93%)
Jan 12, 2009 3.498 3.516 3.432 3.458 822,846 -0.05(-1.54%)
Jan 09, 2009 3.591 3.614 3.407 3.512 1,148,455 -0.05(-1.52%)
Jan 08, 2009 3.559 3.592 3.496 3.566 657,262 +0.02(+0.54%)
Jan 07, 2009 3.617 3.617 3.493 3.547 998,222 -0.10(-2.87%)
Jan 06, 2009 3.669 3.694 3.610 3.652 1,355,167 -0.01(-0.14%)
Jan 05, 2009 3.638 3.692 3.494 3.657 2,133,903 +0.01(+0.24%)
Jan 02, 2009 3.701 3.701 3.571 3.648 1,043,511 +0.00(+0.00%)
Dec 31, 2008 3.718 3.798 3.632 3.648 1,758,185 -0.06(-1.51%)
Dec 30, 2008 3.655 3.704 3.501 3.704 1,093,711 +0.08(+2.27%)
Dec 29, 2008 3.549 3.671 3.449 3.622 760,701 +0.05(+1.32%)
Dec 26, 2008 3.585 3.618 3.508 3.575 555,472 +0.02(+0.64%)
Dec 24, 2008 3.477 3.571 3.430 3.552 168,742 +0.09(+2.47%)
Dec 23, 2008 3.646 3.669 3.425 3.466 1,356,735 -0.15(-4.11%)
Dec 22, 2008 3.552 3.620 3.440 3.615 936,466 +0.10(+2.73%)
Dec 19, 2008 3.479 3.557 3.348 3.519 1,410,867 +0.15(+4.35%)
Dec 18, 2008 3.484 3.526 3.351 3.372 727,093 -0.10(-2.87%)
Dec 17, 2008 3.519 3.629 3.414 3.472 1,076,077 -0.12(-3.26%)
Dec 16, 2008 3.421 3.599 3.328 3.589 1,016,697 +0.23(+6.98%)
Dec 15, 2008 3.543 3.564 3.257 3.355 603,422 -0.18(-5.09%)
Dec 12, 2008 3.141 3.594 2.970 3.535 917,264 +0.34(+10.61%)
Dec 11, 2008 3.550 3.618 3.145 3.196 976,233 -0.41(-11.34%)
Dec 10, 2008 3.500 3.669 3.451 3.605 1,276,144 +0.14(+4.14%)
Dec 09, 2008 3.699 3.718 3.369 3.461 2,119,028 -0.24(-6.51%)
Dec 08, 2008 3.594 3.716 3.494 3.702 1,386,657 +0.21(+5.95%)
Dec 05, 2008 3.267 3.601 3.173 3.494 1,759,994 +0.18(+5.37%)
Dec 04, 2008 3.358 3.494 3.178 3.316 545,960 -0.09(-2.77%)
Dec 03, 2008 3.276 3.440 3.197 3.411 803,203 +0.12(+3.66%)
Dec 02, 2008 3.107 3.306 2.900 3.290 1,333,510 +0.27(+8.84%)
Dec 01, 2008 3.280 3.480 2.982 3.023 922,610 -0.30(-9.14%)
Nov 28, 2008 3.281 3.463 3.222 3.327 241,074 -0.00(-0.10%)
Nov 26, 2008 2.979 3.330 2.979 3.330 901,199 +0.26(+8.54%)
Nov 25, 2008 3.086 3.089 2.976 3.068 1,833,253 +0.03(+1.15%)
Nov 24, 2008 2.827 3.059 2.799 3.033 1,166,140 +0.26(+9.39%)
Nov 21, 2008 2.792 2.888 2.575 2.773 1,031,475 +0.04(+1.34%)
Nov 20, 2008 2.824 2.949 2.673 2.736 726,481 -0.10(-3.39%)
Nov 19, 2008 3.035 3.107 2.824 2.832 618,017 -0.20(-6.62%)
Nov 18, 2008 2.899 3.093 2.810 3.033 672,521 +0.14(+4.83%)
Nov 17, 2008 2.879 3.024 2.841 2.893 1,173,758 -0.01(-0.24%)
Nov 14, 2008 3.077 3.145 2.883 2.900 764,645 -0.25(-7.98%)
Nov 13, 2008 3.143 3.253 2.970 3.152 1,226,385 +0.03(+0.90%)
Nov 12, 2008 3.360 3.360 3.103 3.124 827,905 -0.26(-7.60%)
Nov 11, 2008 3.550 3.598 3.337 3.381 1,395,849 -0.19(-5.43%)
Nov 10, 2008 3.404 3.734 3.397 3.575 1,315,933 +0.24(+7.18%)
Nov 07, 2008 3.248 3.407 3.168 3.335 476,197 +0.13(+4.03%)
Nov 06, 2008 3.098 3.332 2.981 3.206 755,075 +0.10(+3.15%)
Nov 05, 2008 3.119 3.440 3.073 3.108 1,544,926 +0.05(+1.48%)
Nov 04, 2008 3.145 3.145 2.991 3.063 473,805 -0.03(-0.96%)
Nov 03, 2008 2.977 3.126 2.860 3.093 667,645 +0.21(+7.34%)
Oct 31, 2008 2.612 2.885 2.581 2.881 634,672 +0.27(+10.15%)
Oct 30, 2008 2.713 2.722 2.591 2.616 378,957 -0.00(-0.07%)
Oct 29, 2008 2.694 2.745 2.588 2.617 467,148 -0.04(-1.51%)
Oct 28, 2008 2.301 2.675 2.289 2.658 572,522 +0.40(+17.72%)
Oct 27, 2008 2.476 2.680 2.235 2.257 454,929 -0.24(-9.78%)
Oct 24, 2008 2.446 2.595 2.360 2.502 618,979 -0.07(-2.65%)
Oct 23, 2008 2.532 2.684 2.488 2.570 414,293 +0.04(+1.52%)
Oct 22, 2008 2.560 2.661 2.499 2.532 239,460 -0.11(-4.17%)
Oct 21, 2008 2.722 2.747 2.623 2.642 143,342 -0.12(-4.18%)
Oct 20, 2008 2.715 2.775 2.638 2.757 358,724 +0.08(+2.80%)
Oct 17, 2008 2.724 2.951 2.645 2.682 592,605 -0.18(-6.17%)
Oct 16, 2008 2.504 2.858 2.448 2.858 524,943 +0.36(+14.41%)
Oct 15, 2008 2.703 2.824 2.451 2.499 446,247 -0.26(-9.44%)
Oct 14, 2008 3.052 3.052 2.682 2.759 575,864 -0.13(-4.65%)
Oct 13, 2008 2.965 3.056 2.651 2.893 937,897 +0.08(+2.67%)
Oct 10, 2008 2.343 2.879 2.273 2.818 1,168,172 +0.32(+12.80%)
Oct 09, 2008 2.748 2.827 2.485 2.499 698,219 -0.18(-6.78%)
Oct 08, 2008 2.553 2.796 2.513 2.680 854,862 +0.02(+0.79%)
Oct 07, 2008 2.916 2.972 2.638 2.659 685,353 -0.22(-7.59%)
Oct 06, 2008 2.872 2.958 2.701 2.878 508,202 -0.10(-3.29%)
Oct 03, 2008 3.175 3.250 2.958 2.976 657,371 -0.13(-4.22%)
Oct 02, 2008 3.259 3.320 3.105 3.107 709,929 -0.19(-5.63%)
Oct 01, 2008 3.161 3.292 3.098 3.292 717,146 +0.11(+3.57%)
Sep 30, 2008 3.145 3.225 3.079 3.178 688,243 +0.07(+2.19%)
Sep 29, 2008 3.276 3.484 3.000 3.110 644,362 -0.23(-6.90%)
Sep 26, 2008 3.306 3.353 3.213 3.341 602,839 -0.04(-1.19%)
Sep 25, 2008 3.346 3.508 3.304 3.381 546,291 +0.07(+2.06%)
Sep 24, 2008 3.400 3.716 3.283 3.313 656,907 -0.09(-2.57%)
Sep 23, 2008 3.666 3.666 3.369 3.400 991,875 -0.25(-6.93%)
Sep 22, 2008 3.751 3.757 3.582 3.653 832,598 -0.10(-2.74%)
Sep 19, 2008 3.620 3.928 3.620 3.757 1,795,107 +0.38(+11.28%)
Sep 18, 2008 3.269 3.423 3.145 3.376 1,292,456 +0.17(+5.34%)
Sep 17, 2008 3.430 3.479 3.201 3.204 637,517 -0.27(-7.75%)
Sep 16, 2008 3.225 3.547 3.147 3.473 598,054 +0.22(+6.65%)
Sep 15, 2008 3.353 3.554 3.245 3.257 390,655 -0.20(-5.67%)
Sep 12, 2008 3.442 3.507 3.355 3.453 249,917 -0.01(-0.40%)
Sep 11, 2008 3.348 3.475 3.320 3.466 572,631 +0.07(+2.11%)
Sep 10, 2008 3.402 3.435 3.335 3.395 568,115 +0.06(+1.83%)
Sep 09, 2008 3.549 3.573 3.334 3.334 407,785 -0.20(-5.73%)
Sep 08, 2008 3.458 3.536 3.234 3.536 432,459 +0.14(+4.22%)
Sep 05, 2008 3.468 3.472 3.328 3.393 378,276 -0.10(-2.80%)
Sep 04, 2008 3.594 3.636 3.491 3.491 469,352 -0.13(-3.66%)
Sep 03, 2008 3.716 3.732 3.585 3.624 693,984 -0.10(-2.58%)
Sep 02, 2008 3.814 3.821 3.631 3.720 473,147 -0.01(-0.33%)
Aug 29, 2008 3.725 3.819 3.695 3.732 969,033 -0.02(-0.61%)
Aug 28, 2008 3.627 3.804 3.627 3.755 606,553 +0.14(+3.92%)
Aug 27, 2008 3.528 3.632 3.428 3.613 320,864 +0.10(+2.89%)
Aug 26, 2008 3.493 3.577 3.477 3.512 465,912 +0.01(+0.20%)
Aug 25, 2008 3.725 3.725 3.491 3.505 344,239 -0.24(-6.31%)
Aug 22, 2008 3.634 3.757 3.584 3.741 233,216 +0.12(+3.38%)
Aug 21, 2008 3.660 3.685 3.587 3.618 261,530 -0.07(-1.80%)
Aug 20, 2008 3.657 3.715 3.617 3.685 466,439 +0.04(+1.20%)
Aug 19, 2008 3.713 3.713 3.617 3.641 830,504 -0.11(-2.93%)
Aug 18, 2008 3.840 3.879 3.722 3.751 367,653 -0.09(-2.32%)
Aug 15, 2008 3.928 4.001 3.797 3.840 735,106 -0.02(-0.63%)
Aug 14, 2008 3.977 4.019 3.832 3.865 955,342 -0.13(-3.19%)
Aug 13, 2008 3.765 4.010 3.692 3.992 1,399,077 +0.21(+5.64%)
Aug 12, 2008 3.795 3.800 3.678 3.779 772,777 -0.02(-0.55%)
Aug 11, 2008 3.765 3.830 3.540 3.800 969,096 +0.02(+0.42%)
Aug 08, 2008 3.426 3.792 3.379 3.784 1,194,225 +0.36(+10.57%)
Aug 07, 2008 3.412 3.423 3.213 3.423 854,445 +0.00(+0.05%)
Aug 06, 2008 3.318 3.491 3.224 3.421 978,316 +0.27(+8.66%)
Aug 05, 2008 3.121 3.168 3.033 3.148 1,037,805 +0.04(+1.35%)
Aug 04, 2008 3.288 3.288 3.089 3.107 717,175 -0.19(-5.78%)
Aug 01, 2008 3.335 3.372 3.213 3.297 404,941 -0.02(-0.74%)
Jul 31, 2008 3.278 3.397 3.278 3.321 738,374 -0.01(-0.16%)
Jul 30, 2008 3.320 3.369 3.154 3.327 438,995 +0.03(+0.85%)
Jul 29, 2008 3.299 3.311 3.173 3.299 605,614 +0.13(+4.14%)
Jul 28, 2008 3.293 3.318 3.101 3.168 495,548 -0.14(-4.23%)
Jul 25, 2008 3.185 3.442 3.009 3.307 583,745 +0.14(+4.53%)
Jul 24, 2008 3.238 3.238 3.126 3.164 476,855 -0.06(-1.79%)
Jul 23, 2008 3.196 3.238 3.141 3.222 646,932 +0.03(+0.88%)
Jul 22, 2008 3.150 3.229 3.038 3.194 813,162 +0.01(+0.27%)
Jul 21, 2008 3.017 3.213 3.007 3.185 1,290,887 +0.17(+5.68%)
Jul 18, 2008 3.021 3.063 2.932 3.014 592,611 -0.01(-0.46%)
Jul 17, 2008 3.044 3.177 2.969 3.028 425,316 -0.00(-0.12%)
Jul 16, 2008 2.963 3.064 2.918 3.031 685,101 +0.08(+2.60%)
Jul 15, 2008 2.934 3.028 2.928 2.955 610,016 -0.01(-0.35%)
Jul 14, 2008 3.028 3.197 2.939 2.965 561,504 -0.04(-1.34%)
Jul 11, 2008 3.103 3.103 2.916 3.005 787,675 -0.12(-3.80%)
Jul 10, 2008 3.028 3.138 2.950 3.124 919,851 +0.09(+2.88%)
Jul 09, 2008 3.140 3.215 3.037 3.037 639,640 -0.11(-3.44%)
Jul 08, 2008 3.145 3.222 3.115 3.145 971,786 -0.03(-0.88%)
Jul 07, 2008 3.162 3.231 3.089 3.173 449,864 +0.02(+0.55%)
Jul 04, 2008 3.187 3.192 3.082 3.155 249,093 +0.00(+0.00%)
Jul 03, 2008 3.187 3.192 3.082 3.155 249,093 -0.02(-0.71%)
Jul 02, 2008 3.344 3.447 3.135 3.178 841,286 -0.17(-5.16%)
Jul 01, 2008 3.306 3.360 3.222 3.351 660,994 -0.01(-0.42%)
Jun 30, 2008 3.314 3.540 3.304 3.365 828,798 -0.02(-0.62%)
Jun 27, 2008 3.304 3.467 3.288 3.386 1,174,102 +0.07(+2.05%)
Jun 26, 2008 3.390 3.432 3.267 3.318 921,752 -0.13(-3.80%)
Jun 25, 2008 3.388 3.531 3.388 3.449 1,449,683 +0.06(+1.86%)
Jun 24, 2008 3.449 3.477 3.386 3.386 857,163 -0.09(-2.61%)
Jun 23, 2008 3.503 3.514 3.442 3.477 530,346 -0.00(-0.10%)
Jun 20, 2008 3.522 3.586 3.425 3.480 541,261 -0.06(-1.58%)
Jun 19, 2008 3.400 3.538 3.398 3.536 480,913 +0.13(+3.74%)
Jun 18, 2008 3.449 3.451 3.325 3.409 598,054 -0.06(-1.86%)
Jun 17, 2008 3.556 3.589 3.456 3.473 919,617 -0.07(-2.07%)
Jun 16, 2008 3.643 3.744 3.505 3.547 1,168,579 -0.16(-4.43%)
Jun 13, 2008 3.671 3.725 3.643 3.711 723,619 +0.04(+1.14%)
Jun 12, 2008 3.701 3.757 3.528 3.669 708,870 +0.01(+0.14%)
Jun 11, 2008 3.751 3.828 3.662 3.664 650,743 -0.10(-2.78%)
Jun 10, 2008 3.781 3.812 3.743 3.769 926,084 -0.02(-0.55%)
Jun 09, 2008 3.772 3.860 3.739 3.790 590,573 +0.02(+0.60%)
Jun 06, 2008 3.987 3.987 3.767 3.767 753,490 -0.24(-5.93%)
Jun 05, 2008 3.917 4.015 3.891 4.005 537,569 +0.11(+2.73%)
Jun 04, 2008 3.730 3.916 3.729 3.898 818,851 +0.16(+4.30%)
Jun 03, 2008 3.634 3.753 3.566 3.737 502,027 +0.12(+3.43%)
Jun 02, 2008 3.676 3.685 3.561 3.613 1,196,806 -0.06(-1.62%)
May 30, 2008 3.711 3.711 3.629 3.673 697,767 -0.04(-0.99%)
May 29, 2008 3.601 3.722 3.543 3.709 671,262 +0.10(+2.91%)
May 28, 2008 3.632 3.639 3.549 3.605 490,918 +0.00(+0.00%)
May 27, 2008 3.517 3.613 3.475 3.605 539,675 +0.10(+2.79%)
May 26, 2008 3.529 3.540 3.494 3.507 680,551 +0.00(+0.00%)
May 23, 2008 3.529 3.540 3.494 3.507 680,551 -0.03(-0.94%)
May 22, 2008 3.477 3.578 3.473 3.540 595,484 +0.07(+1.96%)
May 21, 2008 3.489 3.547 3.407 3.472 559,656 -0.02(-0.55%)
May 20, 2008 3.472 3.503 3.434 3.491 637,110 -0.00(-0.05%)
May 19, 2008 3.473 3.526 3.397 3.493 864,100 +0.01(+0.30%)
May 16, 2008 3.580 3.580 3.337 3.482 771,982 -0.08(-2.26%)
May 15, 2008 3.645 3.669 3.522 3.563 719,310 -0.09(-2.35%)
May 14, 2008 3.592 3.741 3.424 3.648 577,690 +0.08(+2.10%)
May 13, 2008 3.517 3.589 3.377 3.573 674,083 +0.06(+1.69%)
May 12, 2008 3.549 3.605 3.472 3.514 667,914 -0.02(-0.69%)
May 09, 2008 3.318 3.563 3.313 3.538 582,469 +0.21(+6.47%)
May 08, 2008 3.180 3.372 3.136 3.323 627,609 +0.15(+4.62%)
May 07, 2008 3.215 3.217 3.133 3.176 402,234 -0.07(-2.05%)
May 06, 2008 3.231 3.290 3.210 3.243 299,630 +0.00(+0.00%)
May 05, 2008 3.252 3.316 3.204 3.243 368,746 -0.01(-0.27%)
May 02, 2008 3.369 3.395 3.248 3.252 401,524 -0.08(-2.46%)
May 01, 2008 3.154 3.362 3.152 3.334 498,570 +0.17(+5.53%)
Apr 30, 2008 3.199 3.344 3.145 3.159 401,793 -0.04(-1.36%)
Apr 29, 2008 3.204 3.208 3.147 3.203 472,637 -0.01(-0.16%)
Apr 28, 2008 3.269 3.269 3.194 3.208 407,156 -0.07(-2.18%)
Apr 25, 2008 3.276 3.325 3.204 3.280 285,740 +0.02(+0.64%)
Apr 24, 2008 3.220 3.295 3.143 3.259 301,073 +0.05(+1.47%)
Apr 23, 2008 3.239 3.239 3.147 3.211 401,261 -0.01(-0.38%)
Apr 22, 2008 3.325 3.325 3.168 3.224 353,047 -0.12(-3.55%)
Apr 21, 2008 3.358 3.407 3.327 3.342 357,517 -0.04(-1.09%)
Apr 18, 2008 3.353 3.390 3.334 3.379 320,143 +0.09(+2.87%)
Apr 17, 2008 3.292 3.360 3.276 3.285 259,240 -0.02(-0.48%)
Apr 16, 2008 3.135 3.309 3.135 3.300 312,571 +0.20(+6.36%)
Apr 15, 2008 3.089 3.131 3.058 3.103 445,634 +0.03(+0.91%)
Apr 14, 2008 3.072 3.122 3.052 3.075 411,483 -0.00(-0.11%)
Apr 11, 2008 3.189 3.229 3.077 3.079 286,999 -0.15(-4.65%)
Apr 10, 2008 3.236 3.264 3.204 3.229 388,354 -0.01(-0.38%)
Apr 09, 2008 3.374 3.386 3.222 3.241 581,467 -0.13(-3.99%)
Apr 08, 2008 3.250 3.426 3.250 3.376 542,732 +0.11(+3.26%)
Apr 07, 2008 3.311 3.383 3.204 3.269 274,591 -0.07(-2.09%)
Apr 04, 2008 3.386 3.398 3.273 3.339 234,418 -0.05(-1.55%)
Apr 03, 2008 3.433 3.475 3.344 3.391 724,753 -0.09(-2.46%)
Apr 02, 2008 3.573 3.573 3.398 3.477 613,553 -0.10(-2.93%)
Apr 01, 2008 3.550 3.641 3.525 3.582 817,460 +0.08(+2.35%)
Mar 31, 2008 3.435 3.580 3.435 3.500 674,095 +0.08(+2.40%)
Mar 28, 2008 3.466 3.494 3.388 3.418 578,176 -0.04(-1.06%)
Mar 27, 2008 3.603 3.603 3.447 3.454 386,786 -0.13(-3.65%)
Mar 26, 2008 3.505 3.625 3.419 3.585 540,539 +0.07(+1.89%)
Mar 25, 2008 3.421 3.538 3.376 3.519 493,745 +0.10(+3.02%)
Mar 24, 2008 3.314 3.466 3.241 3.416 597,167 +0.12(+3.66%)
Mar 21, 2008 3.180 3.321 3.129 3.295 1,459,018 +0.00(+0.00%)
Mar 20, 2008 3.180 3.321 3.129 3.295 1,459,018 +0.16(+5.19%)
Mar 19, 2008 3.236 3.327 3.126 3.133 679,074 -0.08(-2.40%)
Mar 18, 2008 3.105 3.210 3.061 3.210 716,625 +0.19(+6.19%)
Mar 17, 2008 2.923 3.136 2.923 3.023 806,116 +0.02(+0.58%)
Mar 14, 2008 3.051 3.094 2.955 3.005 605,654 -0.02(-0.69%)
Mar 13, 2008 2.899 3.047 2.899 3.026 624,479 +0.09(+2.97%)
Mar 12, 2008 3.030 3.114 2.939 2.939 561,888 -0.16(-5.03%)
Mar 11, 2008 3.052 3.138 2.970 3.094 355,044 +0.13(+4.42%)
Mar 10, 2008 3.079 3.084 2.963 2.963 188,488 -0.10(-3.20%)
Mar 07, 2008 2.989 3.167 2.970 3.061 589,555 +0.05(+1.51%)
Mar 06, 2008 3.082 3.082 2.991 3.016 325,203 -0.08(-2.71%)
Mar 05, 2008 3.138 3.194 3.010 3.100 427,548 -0.02(-0.56%)
Mar 04, 2008 2.906 3.150 2.906 3.117 708,189 +0.18(+6.06%)
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.