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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2009 3.368 3.470 3.342 3.400 761,700 +0.01(+0.21%)
Apr 29, 2009 3.304 3.429 3.246 3.393 361,357 +0.11(+3.35%)
Apr 28, 2009 3.169 3.360 3.154 3.283 544,631 +0.08(+2.45%)
Apr 27, 2009 3.098 3.227 3.098 3.204 516,028 +0.07(+2.23%)
Apr 24, 2009 3.141 3.196 3.066 3.134 389,702 +0.02(+0.56%)
Apr 23, 2009 3.185 3.185 3.054 3.117 673,283 -0.06(-1.76%)
Apr 22, 2009 3.004 3.215 3.004 3.173 692,123 +0.12(+4.06%)
Apr 21, 2009 2.890 3.108 2.859 3.049 1,081,040 +0.15(+5.11%)
Apr 20, 2009 2.988 3.092 2.826 2.901 522,680 -0.17(-5.62%)
Apr 17, 2009 3.023 3.114 2.993 3.073 480,228 +0.06(+2.03%)
Apr 16, 2009 2.941 3.038 2.898 3.012 462,236 +0.09(+3.23%)
Apr 15, 2009 2.813 2.946 2.784 2.918 489,928 +0.09(+3.08%)
Apr 14, 2009 3.096 3.096 2.808 2.831 577,578 -0.13(-4.42%)
Apr 13, 2009 3.049 3.049 2.949 2.962 269,468 -0.14(-4.66%)
Apr 09, 2009 3.056 3.126 2.967 3.107 415,739 +0.11(+3.55%)
Apr 08, 2009 3.005 3.005 2.899 3.000 434,166 +0.03(+1.00%)
Apr 07, 2009 3.049 3.112 2.967 2.970 349,708 -0.12(-3.79%)
Apr 06, 2009 3.190 3.190 3.054 3.087 423,915 -0.14(-4.38%)
Apr 03, 2009 3.260 3.260 3.189 3.229 444,405 -0.02(-0.75%)
Apr 02, 2009 3.300 3.340 3.225 3.253 667,060 +0.05(+1.69%)
Apr 01, 2009 3.089 3.239 3.045 3.199 519,156 +0.04(+1.16%)
Mar 31, 2009 3.030 3.236 2.979 3.162 672,401 +0.17(+5.53%)
Mar 30, 2009 3.145 3.145 2.909 2.997 736,598 -0.36(-10.71%)
Mar 26, 2009 3.248 3.412 3.192 3.356 819,588 +0.13(+3.95%)
Mar 25, 2009 3.173 3.286 3.007 3.229 435,163 +0.08(+2.44%)
Mar 24, 2009 3.293 3.347 3.150 3.152 452,736 -0.19(-5.59%)
Mar 23, 2009 3.227 3.346 3.166 3.339 449,877 +0.24(+7.77%)
Mar 20, 2009 3.248 3.248 3.059 3.098 488,364 -0.12(-3.64%)
Mar 19, 2009 3.314 3.344 3.168 3.215 467,427 -0.06(-1.81%)
Mar 18, 2009 3.278 3.344 3.126 3.274 733,670 -0.04(-1.26%)
Mar 17, 2009 3.258 3.316 3.096 3.316 489,533 +0.20(+6.50%)
Mar 16, 2009 3.199 3.215 3.087 3.114 466,144 -0.06(-1.76%)
Mar 13, 2009 3.208 3.225 3.134 3.169 380,987 -0.03(-0.82%)
Mar 12, 2009 3.051 3.225 2.949 3.196 878,881 +0.16(+5.29%)
Mar 11, 2009 3.141 3.393 3.011 3.035 1,102,012 +0.04(+1.34%)
Mar 10, 2009 2.749 3.000 2.693 2.995 1,202,043 +0.32(+12.08%)
Mar 09, 2009 2.642 2.719 2.564 2.672 886,158 +0.01(+0.26%)
Mar 06, 2009 2.642 2.695 2.567 2.665 542,775 +0.05(+1.87%)
Mar 05, 2009 2.703 2.822 2.588 2.616 600,571 -0.15(-5.49%)
Mar 04, 2009 2.674 2.794 2.632 2.768 748,481 +0.18(+7.09%)
Mar 02, 2009 2.668 2.740 2.569 2.585 391,158 -0.12(-4.57%)
Feb 27, 2009 2.782 2.836 2.702 2.709 590,670 -0.11(-4.02%)
Feb 26, 2009 2.906 3.030 2.822 2.822 394,831 -0.05(-1.70%)
Feb 25, 2009 2.906 3.018 2.813 2.871 585,634 -0.05(-1.56%)
Feb 24, 2009 2.705 2.942 2.705 2.916 403,477 +0.24(+9.00%)
Feb 23, 2009 2.761 2.827 2.674 2.675 304,471 -0.07(-2.67%)
Feb 20, 2009 2.771 2.866 2.740 2.749 380,414 -0.08(-2.96%)
Feb 19, 2009 2.792 2.852 2.742 2.833 423,279 +0.09(+3.31%)
Feb 18, 2009 2.869 2.869 2.719 2.742 537,549 -0.10(-3.38%)
Feb 17, 2009 3.061 3.075 2.838 2.838 686,565 -0.31(-9.97%)
Feb 13, 2009 3.150 3.192 3.089 3.152 218,764 -0.01(-0.17%)
Feb 12, 2009 3.038 3.159 2.967 3.157 236,183 +0.09(+2.90%)
Feb 11, 2009 3.072 3.108 2.988 3.068 277,363 -0.01(-0.28%)
Feb 10, 2009 3.279 3.328 3.077 3.077 490,095 -0.22(-6.57%)
Feb 09, 2009 3.318 3.400 3.279 3.293 136,220 -0.05(-1.46%)
Feb 06, 2009 3.225 3.374 3.222 3.342 356,779 +0.09(+2.68%)
Feb 05, 2009 3.199 3.328 3.160 3.255 307,525 +0.04(+1.25%)
Feb 04, 2009 3.199 3.314 3.199 3.215 279,976 +0.01(+0.22%)
Feb 03, 2009 3.155 3.258 3.134 3.208 577,211 +0.07(+2.28%)
Feb 02, 2009 3.129 3.162 3.063 3.136 743,628 -0.03(-0.83%)
Jan 30, 2009 3.230 3.253 3.141 3.162 344,689 -0.03(-0.82%)
Jan 29, 2009 3.316 3.316 3.168 3.189 254,794 -0.16(-4.64%)
Jan 28, 2009 3.274 3.405 3.246 3.344 572,851 +0.12(+3.68%)
Jan 27, 2009 3.164 3.279 3.079 3.225 450,565 +0.08(+2.61%)
Jan 26, 2009 2.986 3.182 2.969 3.143 651,779 +0.15(+5.08%)
Jan 23, 2009 2.986 3.089 2.944 2.991 399,116 -0.07(-2.39%)
Jan 22, 2009 3.183 3.185 2.997 3.065 329,975 -0.15(-4.67%)
Jan 21, 2009 3.038 3.225 2.915 3.215 765,785 +0.23(+7.53%)
Jan 20, 2009 3.248 3.264 2.979 2.990 670,607 -0.32(-9.65%)
Jan 16, 2009 3.223 3.311 3.155 3.309 630,349 +0.04(+1.23%)
Jan 15, 2009 3.189 3.271 3.042 3.269 783,416 +0.08(+2.46%)
Jan 14, 2009 3.311 3.323 3.159 3.190 827,221 -0.16(-4.84%)
Jan 13, 2009 3.454 3.454 3.316 3.353 729,527 -0.10(-2.93%)
Jan 12, 2009 3.494 3.512 3.428 3.454 823,771 -0.05(-1.54%)
Jan 09, 2009 3.586 3.610 3.403 3.508 1,149,747 -0.05(-1.52%)
Jan 08, 2009 3.555 3.588 3.492 3.562 658,002 +0.02(+0.54%)
Jan 07, 2009 3.613 3.613 3.489 3.543 999,345 -0.10(-2.87%)
Jan 06, 2009 3.665 3.689 3.606 3.648 1,356,691 -0.01(-0.14%)
Jan 05, 2009 3.634 3.688 3.491 3.653 2,136,303 +0.01(+0.24%)
Jan 02, 2009 3.696 3.696 3.567 3.644 1,044,685 +0.00(+0.00%)
Dec 31, 2008 3.714 3.794 3.628 3.644 1,760,163 -0.06(-1.51%)
Dec 30, 2008 3.651 3.700 3.497 3.700 1,094,941 +0.08(+2.27%)
Dec 29, 2008 3.545 3.667 3.445 3.618 761,557 +0.05(+1.32%)
Dec 26, 2008 3.581 3.614 3.504 3.571 556,097 +0.02(+0.64%)
Dec 24, 2008 3.473 3.567 3.426 3.548 168,932 +0.09(+2.47%)
Dec 23, 2008 3.642 3.665 3.421 3.463 1,358,261 -0.15(-4.11%)
Dec 22, 2008 3.548 3.616 3.436 3.611 937,520 +0.10(+2.73%)
Dec 19, 2008 3.475 3.553 3.344 3.515 1,412,454 +0.15(+4.35%)
Dec 18, 2008 3.480 3.522 3.347 3.368 727,911 -0.10(-2.87%)
Dec 17, 2008 3.515 3.625 3.410 3.468 1,077,287 -0.12(-3.26%)
Dec 16, 2008 3.417 3.595 3.325 3.585 1,017,840 +0.23(+6.98%)
Dec 15, 2008 3.539 3.560 3.253 3.351 604,101 -0.18(-5.09%)
Dec 12, 2008 3.138 3.590 2.967 3.531 918,296 +0.34(+10.61%)
Dec 11, 2008 3.546 3.614 3.141 3.192 977,331 -0.41(-11.34%)
Dec 10, 2008 3.496 3.665 3.447 3.600 1,277,579 +0.14(+4.14%)
Dec 09, 2008 3.695 3.714 3.365 3.457 2,121,411 -0.24(-6.51%)
Dec 08, 2008 3.590 3.712 3.491 3.698 1,388,217 +0.21(+5.95%)
Dec 05, 2008 3.264 3.597 3.169 3.491 1,761,973 +0.18(+5.37%)
Dec 04, 2008 3.354 3.491 3.175 3.312 546,574 -0.09(-2.77%)
Dec 03, 2008 3.272 3.436 3.194 3.407 804,106 +0.12(+3.66%)
Dec 02, 2008 3.103 3.302 2.897 3.286 1,335,009 +0.27(+8.84%)
Dec 01, 2008 3.276 3.477 2.978 3.019 923,648 -0.30(-9.14%)
Nov 28, 2008 3.278 3.459 3.218 3.323 241,346 -0.00(-0.10%)
Nov 26, 2008 2.976 3.326 2.976 3.326 902,213 +0.26(+8.54%)
Nov 25, 2008 3.082 3.086 2.972 3.065 1,835,315 +0.03(+1.15%)
Nov 24, 2008 2.824 3.056 2.796 3.030 1,167,452 +0.26(+9.39%)
Nov 21, 2008 2.789 2.885 2.572 2.770 1,032,635 +0.04(+1.34%)
Nov 20, 2008 2.820 2.946 2.670 2.733 727,298 -0.10(-3.39%)
Nov 19, 2008 3.031 3.103 2.820 2.829 618,712 -0.20(-6.62%)
Nov 18, 2008 2.895 3.089 2.806 3.030 673,277 +0.14(+4.83%)
Nov 17, 2008 2.876 3.020 2.838 2.890 1,175,078 -0.01(-0.24%)
Nov 14, 2008 3.073 3.141 2.880 2.897 765,505 -0.25(-7.98%)
Nov 13, 2008 3.140 3.250 2.967 3.148 1,227,764 +0.03(+0.90%)
Nov 12, 2008 3.356 3.356 3.100 3.121 828,836 -0.26(-7.60%)
Nov 11, 2008 3.546 3.593 3.333 3.377 1,397,419 -0.19(-5.43%)
Nov 10, 2008 3.400 3.730 3.393 3.571 1,317,413 +0.24(+7.18%)
Nov 07, 2008 3.244 3.403 3.164 3.332 476,733 +0.13(+4.03%)
Nov 06, 2008 3.094 3.328 2.977 3.203 755,924 +0.10(+3.15%)
Nov 05, 2008 3.115 3.436 3.070 3.105 1,546,664 +0.05(+1.48%)
Nov 04, 2008 3.141 3.141 2.988 3.059 474,338 -0.03(-0.96%)
Nov 03, 2008 2.974 3.122 2.857 3.089 668,395 +0.21(+7.34%)
Oct 31, 2008 2.609 2.881 2.578 2.878 635,386 +0.27(+10.15%)
Oct 30, 2008 2.710 2.719 2.588 2.613 379,383 -0.00(-0.07%)
Oct 29, 2008 2.691 2.742 2.585 2.614 467,674 -0.04(-1.51%)
Oct 28, 2008 2.299 2.672 2.286 2.655 573,166 +0.40(+17.72%)
Oct 27, 2008 2.473 2.677 2.232 2.255 455,441 -0.24(-9.78%)
Oct 24, 2008 2.443 2.592 2.358 2.499 619,675 -0.07(-2.65%)
Oct 23, 2008 2.529 2.681 2.485 2.567 414,759 +0.04(+1.52%)
Oct 22, 2008 2.557 2.658 2.496 2.529 239,730 -0.11(-4.17%)
Oct 21, 2008 2.719 2.744 2.620 2.639 143,503 -0.12(-4.18%)
Oct 20, 2008 2.712 2.771 2.635 2.754 359,128 +0.08(+2.80%)
Oct 17, 2008 2.721 2.948 2.642 2.679 593,272 -0.18(-6.17%)
Oct 16, 2008 2.501 2.855 2.445 2.855 525,534 +0.36(+14.41%)
Oct 15, 2008 2.700 2.820 2.449 2.496 446,748 -0.26(-9.44%)
Oct 14, 2008 3.049 3.049 2.679 2.756 576,512 -0.13(-4.65%)
Oct 13, 2008 2.962 3.052 2.648 2.890 938,952 +0.08(+2.67%)
Oct 10, 2008 2.340 2.876 2.271 2.815 1,169,486 +0.32(+12.80%)
Oct 09, 2008 2.745 2.824 2.482 2.496 699,004 -0.18(-6.78%)
Oct 08, 2008 2.550 2.792 2.510 2.677 855,824 +0.02(+0.79%)
Oct 07, 2008 2.913 2.969 2.635 2.656 686,124 -0.22(-7.59%)
Oct 06, 2008 2.869 2.955 2.698 2.874 508,774 -0.10(-3.29%)
Oct 03, 2008 3.171 3.246 2.955 2.972 658,110 -0.13(-4.22%)
Oct 02, 2008 3.255 3.316 3.101 3.103 710,727 -0.19(-5.63%)
Oct 01, 2008 3.157 3.288 3.094 3.288 717,953 +0.11(+3.57%)
Sep 30, 2008 3.141 3.222 3.075 3.175 689,017 +0.07(+2.19%)
Sep 29, 2008 3.272 3.480 2.997 3.107 645,086 -0.23(-6.90%)
Sep 26, 2008 3.302 3.349 3.210 3.337 603,517 -0.04(-1.19%)
Sep 25, 2008 3.342 3.504 3.300 3.377 546,906 +0.07(+2.06%)
Sep 24, 2008 3.396 3.712 3.279 3.309 657,646 -0.09(-2.57%)
Sep 23, 2008 3.662 3.662 3.365 3.396 992,990 -0.25(-6.93%)
Sep 22, 2008 3.747 3.752 3.578 3.649 833,535 -0.10(-2.74%)
Sep 19, 2008 3.616 3.923 3.616 3.752 1,797,126 +0.38(+11.28%)
Sep 18, 2008 3.265 3.419 3.141 3.372 1,293,909 +0.17(+5.34%)
Sep 17, 2008 3.426 3.475 3.197 3.201 638,234 -0.27(-7.75%)
Sep 16, 2008 3.222 3.543 3.143 3.470 598,726 +0.22(+6.65%)
Sep 15, 2008 3.349 3.550 3.241 3.253 391,095 -0.20(-5.67%)
Sep 12, 2008 3.438 3.503 3.352 3.449 250,198 -0.01(-0.40%)
Sep 11, 2008 3.344 3.471 3.316 3.463 573,275 +0.07(+2.11%)
Sep 10, 2008 3.398 3.431 3.332 3.391 568,754 +0.06(+1.83%)
Sep 09, 2008 3.545 3.569 3.330 3.330 408,244 -0.20(-5.73%)
Sep 08, 2008 3.454 3.532 3.230 3.532 432,945 +0.14(+4.22%)
Sep 05, 2008 3.464 3.468 3.325 3.389 378,701 -0.10(-2.80%)
Sep 04, 2008 3.590 3.632 3.487 3.487 469,880 -0.13(-3.66%)
Sep 03, 2008 3.712 3.728 3.581 3.620 694,764 -0.10(-2.58%)
Sep 02, 2008 3.810 3.817 3.627 3.716 473,679 -0.01(-0.33%)
Aug 29, 2008 3.721 3.815 3.691 3.728 970,122 -0.02(-0.60%)
Aug 28, 2008 3.623 3.799 3.623 3.751 607,235 +0.14(+3.92%)
Aug 27, 2008 3.524 3.628 3.424 3.609 321,225 +0.10(+2.89%)
Aug 26, 2008 3.489 3.573 3.473 3.508 466,436 +0.01(+0.20%)
Aug 25, 2008 3.721 3.721 3.487 3.501 344,626 -0.24(-6.31%)
Aug 22, 2008 3.630 3.752 3.580 3.737 233,479 +0.12(+3.38%)
Aug 21, 2008 3.656 3.681 3.583 3.614 261,824 -0.07(-1.80%)
Aug 20, 2008 3.653 3.710 3.613 3.681 466,963 +0.04(+1.20%)
Aug 19, 2008 3.709 3.709 3.613 3.637 831,438 -0.11(-2.93%)
Aug 18, 2008 3.836 3.874 3.717 3.747 368,066 -0.09(-2.32%)
Aug 15, 2008 3.923 3.997 3.792 3.836 735,933 -0.02(-0.63%)
Aug 14, 2008 3.972 4.014 3.827 3.861 956,417 -0.13(-3.19%)
Aug 13, 2008 3.761 4.005 3.688 3.988 1,400,650 +0.21(+5.64%)
Aug 12, 2008 3.791 3.796 3.674 3.775 773,647 -0.02(-0.55%)
Aug 11, 2008 3.761 3.826 3.536 3.796 970,185 +0.02(+0.42%)
Aug 08, 2008 3.422 3.788 3.375 3.780 1,195,568 +0.36(+10.57%)
Aug 07, 2008 3.408 3.419 3.210 3.419 855,406 +0.00(+0.05%)
Aug 06, 2008 3.314 3.487 3.220 3.417 979,416 +0.27(+8.66%)
Aug 05, 2008 3.117 3.164 3.030 3.145 1,038,972 +0.04(+1.35%)
Aug 04, 2008 3.285 3.285 3.086 3.103 717,981 -0.19(-5.78%)
Aug 01, 2008 3.332 3.368 3.210 3.293 405,396 -0.02(-0.74%)
Jul 31, 2008 3.274 3.393 3.274 3.318 739,205 -0.01(-0.16%)
Jul 30, 2008 3.316 3.365 3.150 3.323 439,489 +0.03(+0.85%)
Jul 29, 2008 3.295 3.307 3.169 3.295 606,296 +0.13(+4.14%)
Jul 28, 2008 3.290 3.314 3.098 3.164 496,105 -0.14(-4.23%)
Jul 25, 2008 3.182 3.438 3.005 3.304 584,402 +0.14(+4.53%)
Jul 24, 2008 3.234 3.234 3.122 3.161 477,392 -0.06(-1.79%)
Jul 23, 2008 3.192 3.234 3.138 3.218 647,659 +0.03(+0.88%)
Jul 22, 2008 3.147 3.225 3.035 3.190 814,076 +0.01(+0.27%)
Jul 21, 2008 3.014 3.210 3.004 3.182 1,292,339 +0.17(+5.68%)
Jul 18, 2008 3.018 3.059 2.929 3.011 593,277 -0.01(-0.46%)
Jul 17, 2008 3.040 3.174 2.965 3.025 425,795 -0.00(-0.12%)
Jul 16, 2008 2.960 3.060 2.915 3.028 685,871 +0.08(+2.60%)
Jul 15, 2008 2.930 3.025 2.925 2.951 610,702 -0.01(-0.35%)
Jul 14, 2008 3.025 3.194 2.936 2.962 562,136 -0.04(-1.34%)
Jul 11, 2008 3.100 3.100 2.913 3.002 788,561 -0.12(-3.80%)
Jul 10, 2008 3.025 3.134 2.947 3.121 920,886 +0.09(+2.88%)
Jul 09, 2008 3.136 3.211 3.033 3.033 640,359 -0.11(-3.44%)
Jul 08, 2008 3.141 3.218 3.112 3.141 972,879 -0.03(-0.88%)
Jul 07, 2008 3.159 3.227 3.086 3.169 450,370 +0.02(+0.55%)
Jul 04, 2008 3.183 3.189 3.079 3.152 249,373 +0.00(+0.00%)
Jul 03, 2008 3.183 3.189 3.079 3.152 249,373 -0.02(-0.71%)
Jul 02, 2008 3.340 3.443 3.131 3.175 842,233 -0.17(-5.16%)
Jul 01, 2008 3.302 3.356 3.218 3.347 661,737 -0.01(-0.42%)
Jun 30, 2008 3.311 3.536 3.300 3.361 829,730 -0.02(-0.62%)
Jun 27, 2008 3.300 3.463 3.285 3.382 1,175,422 +0.07(+2.05%)
Jun 26, 2008 3.386 3.429 3.264 3.314 922,788 -0.13(-3.80%)
Jun 25, 2008 3.384 3.527 3.384 3.445 1,451,313 +0.06(+1.86%)
Jun 24, 2008 3.445 3.473 3.382 3.382 858,127 -0.09(-2.61%)
Jun 23, 2008 3.499 3.510 3.438 3.473 530,943 -0.00(-0.10%)
Jun 20, 2008 3.518 3.582 3.421 3.477 541,869 -0.06(-1.58%)
Jun 19, 2008 3.396 3.534 3.395 3.532 481,454 +0.13(+3.74%)
Jun 18, 2008 3.445 3.447 3.321 3.405 598,726 -0.06(-1.86%)
Jun 17, 2008 3.552 3.585 3.452 3.470 920,651 -0.07(-2.07%)
Jun 16, 2008 3.639 3.740 3.501 3.543 1,169,893 -0.16(-4.43%)
Jun 13, 2008 3.667 3.721 3.639 3.707 724,433 +0.04(+1.14%)
Jun 12, 2008 3.696 3.752 3.524 3.665 709,667 +0.01(+0.14%)
Jun 11, 2008 3.747 3.824 3.658 3.660 651,475 -0.10(-2.78%)
Jun 10, 2008 3.777 3.808 3.738 3.765 927,126 -0.02(-0.55%)
Jun 09, 2008 3.768 3.855 3.735 3.785 591,238 +0.02(+0.60%)
Jun 06, 2008 3.983 3.983 3.763 3.763 754,337 -0.24(-5.93%)
Jun 05, 2008 3.913 4.011 3.887 4.000 538,174 +0.11(+2.73%)
Jun 04, 2008 3.726 3.911 3.724 3.894 819,772 +0.16(+4.30%)
Jun 03, 2008 3.630 3.749 3.562 3.733 502,591 +0.12(+3.43%)
Jun 02, 2008 3.672 3.681 3.557 3.609 1,198,152 -0.06(-1.62%)
May 30, 2008 3.707 3.707 3.625 3.669 698,552 -0.04(-0.99%)
May 29, 2008 3.597 3.717 3.539 3.705 672,017 +0.10(+2.91%)
May 28, 2008 3.628 3.635 3.545 3.600 491,470 +0.00(+0.00%)
May 27, 2008 3.513 3.609 3.471 3.600 540,282 +0.10(+2.79%)
May 26, 2008 3.525 3.536 3.491 3.503 681,316 +0.00(+0.00%)
May 23, 2008 3.525 3.536 3.491 3.503 681,316 -0.03(-0.94%)
May 22, 2008 3.473 3.574 3.469 3.536 596,154 +0.07(+1.96%)
May 21, 2008 3.485 3.543 3.403 3.468 560,285 -0.02(-0.55%)
May 20, 2008 3.468 3.499 3.430 3.487 637,827 -0.00(-0.05%)
May 19, 2008 3.470 3.522 3.393 3.489 865,072 +0.01(+0.30%)
May 16, 2008 3.576 3.576 3.333 3.478 772,850 -0.08(-2.26%)
May 15, 2008 3.641 3.665 3.518 3.559 720,119 -0.09(-2.35%)
May 14, 2008 3.588 3.737 3.420 3.644 578,340 +0.08(+2.10%)
May 13, 2008 3.513 3.585 3.374 3.569 674,841 +0.06(+1.69%)
May 12, 2008 3.545 3.600 3.468 3.510 668,665 -0.02(-0.69%)
May 09, 2008 3.314 3.559 3.309 3.534 583,124 +0.21(+6.47%)
May 08, 2008 3.176 3.368 3.133 3.319 628,315 +0.15(+4.62%)
May 07, 2008 3.211 3.213 3.129 3.173 402,686 -0.07(-2.05%)
May 06, 2008 3.227 3.286 3.206 3.239 299,967 +0.00(+0.00%)
May 05, 2008 3.248 3.312 3.201 3.239 369,161 -0.01(-0.27%)
May 02, 2008 3.365 3.391 3.244 3.248 401,976 -0.08(-2.46%)
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.