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

AAR Corp (NY: AIR )

69.28 -0.27 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 12.37 12.51 12.18 12.31 112,640 -0.17(-1.38%)
Dec 30, 2004 12.52 12.63 12.33 12.48 172,170 -0.04(-0.29%)
Dec 29, 2004 12.74 12.76 12.44 12.52 271,532 -0.20(-1.56%)
Dec 28, 2004 12.73 12.98 12.59 12.72 191,644 +0.02(+0.14%)
Dec 27, 2004 12.76 12.97 12.47 12.70 219,749 +0.02(+0.14%)
Dec 23, 2004 13.10 13.15 12.68 12.68 174,714 -0.45(-3.44%)
Dec 22, 2004 12.82 13.33 12.76 13.13 257,812 +0.16(+1.25%)
Dec 21, 2004 12.92 13.15 12.70 12.97 233,248 +0.13(+0.99%)
Dec 20, 2004 12.72 13.20 12.52 12.84 414,712 +0.21(+1.65%)
Dec 17, 2004 12.79 12.83 12.20 12.63 392,251 +0.25(+2.04%)
Dec 16, 2004 12.65 12.82 12.20 12.38 225,724 -0.24(-1.93%)
Dec 15, 2004 12.30 12.72 12.20 12.63 170,952 +0.29(+2.34%)
Dec 14, 2004 12.19 12.54 12.08 12.34 276,512 +0.05(+0.44%)
Dec 13, 2004 11.97 12.34 11.97 12.28 393,025 +0.23(+1.87%)
Dec 10, 2004 12.11 12.31 11.97 12.06 169,625 -0.05(-0.45%)
Dec 09, 2004 12.16 12.30 11.91 12.11 181,353 +0.01(+0.08%)
Dec 08, 2004 11.83 12.16 11.73 12.10 168,850 +0.36(+3.08%)
Dec 07, 2004 12.35 12.41 11.74 11.74 139,417 -0.60(-4.84%)
Dec 06, 2004 12.62 12.70 12.16 12.34 216,540 -0.37(-2.92%)
Dec 03, 2004 12.55 12.86 12.41 12.71 145,835 +0.06(+0.50%)
Dec 02, 2004 12.74 12.92 12.48 12.64 176,485 -0.19(-1.48%)
Dec 01, 2004 12.34 13.03 12.34 12.83 211,893 +0.48(+3.88%)
Nov 30, 2004 12.18 12.54 12.07 12.35 96,264 +0.09(+0.74%)
Nov 29, 2004 12.20 12.37 11.97 12.26 127,910 +0.26(+2.18%)
Nov 26, 2004 12.13 12.13 12.00 12.00 33,416 -0.13(-1.04%)
Nov 24, 2004 11.84 12.16 11.66 12.13 88,297 +0.22(+1.82%)
Nov 23, 2004 11.75 11.95 11.57 11.91 117,398 +0.12(+1.00%)
Nov 22, 2004 11.61 11.88 11.57 11.79 162,875 +0.13(+1.08%)
Nov 19, 2004 11.66 11.79 11.21 11.67 280,827 -0.03(-0.23%)
Nov 18, 2004 11.70 11.79 11.59 11.69 79,778 -0.10(-0.84%)
Nov 17, 2004 11.57 11.98 11.57 11.79 234,133 +0.27(+2.35%)
Nov 16, 2004 11.40 11.56 11.33 11.52 205,143 -0.12(-1.01%)
Nov 15, 2004 11.41 11.65 11.30 11.64 127,135 +0.14(+1.26%)
Nov 12, 2004 11.21 11.50 11.16 11.50 122,377 +0.10(+0.87%)
Nov 11, 2004 11.03 11.57 11.00 11.40 295,543 +0.42(+3.87%)
Nov 10, 2004 10.97 11.20 10.85 10.97 98,809 -0.01(-0.08%)
Nov 09, 2004 10.78 11.16 10.78 10.98 70,815 +0.11(+1.00%)
Nov 08, 2004 11.11 11.21 10.78 10.87 110,427 -0.24(-2.12%)
Nov 05, 2004 11.20 11.32 11.00 11.11 128,131 -0.05(-0.49%)
Nov 04, 2004 11.01 11.27 11.00 11.16 294,437 +0.11(+0.98%)
Nov 03, 2004 11.35 11.36 10.94 11.05 189,541 +0.06(+0.58%)
Nov 02, 2004 10.75 11.11 10.66 10.99 155,240 +0.26(+2.44%)
Nov 01, 2004 10.53 10.78 10.36 10.73 106,112 +0.11(+1.02%)
Oct 29, 2004 10.66 10.71 10.54 10.62 175,157 -0.29(-2.65%)
Oct 28, 2004 11.08 11.17 10.69 10.91 155,904 -0.26(-2.35%)
Oct 27, 2004 10.71 11.21 10.71 11.17 211,782 +0.34(+3.17%)
Oct 26, 2004 10.35 11.30 10.22 10.83 260,025 +0.54(+5.27%)
Oct 25, 2004 9.869 10.38 9.815 10.28 143,401 +0.48(+4.89%)
Oct 22, 2004 10.11 10.21 9.761 9.806 154,576 -0.40(-3.90%)
Oct 21, 2004 9.977 10.24 9.851 10.20 139,639 +0.32(+3.20%)
Oct 20, 2004 9.806 9.941 9.498 9.887 124,148 +0.03(+0.27%)
Oct 19, 2004 10.09 10.38 9.851 9.860 99,141 -0.23(-2.24%)
Oct 18, 2004 10.08 10.12 9.959 10.09 147,716 -0.05(-0.45%)
Oct 15, 2004 10.02 10.38 9.851 10.13 150,814 +0.11(+1.08%)
Oct 14, 2004 10.30 10.40 10.01 10.02 132,778 -0.21(-2.03%)
Oct 13, 2004 10.61 10.65 10.04 10.23 237,121 -0.29(-2.75%)
Oct 12, 2004 10.44 10.68 10.39 10.52 119,169 +0.08(+0.78%)
Oct 11, 2004 10.50 10.62 10.39 10.44 105,559 +0.03(+0.26%)
Oct 08, 2004 10.85 10.94 10.38 10.41 164,092 -0.48(-4.40%)
Oct 07, 2004 11.13 11.13 10.83 10.89 185,115 -0.23(-2.11%)
Oct 06, 2004 11.05 11.13 10.90 11.13 85,863 +0.07(+0.65%)
Oct 05, 2004 11.44 11.47 11.05 11.05 136,762 -0.30(-2.63%)
Oct 04, 2004 11.30 11.60 11.15 11.35 138,864 +0.02(+0.16%)
Oct 01, 2004 11.24 11.33 11.05 11.33 213,552 +0.08(+0.72%)
Sep 30, 2004 10.94 11.26 10.89 11.25 232,805 +0.27(+2.47%)
Sep 29, 2004 10.83 11.01 10.80 10.98 260,910 +0.10(+0.91%)
Sep 28, 2004 10.77 10.98 10.71 10.88 137,868 +0.04(+0.33%)
Sep 27, 2004 11.04 11.08 10.67 10.85 200,496 -0.18(-1.64%)
Sep 24, 2004 11.32 11.39 11.01 11.03 148,823 -0.38(-3.33%)
Sep 23, 2004 11.63 11.70 11.39 11.41 228,158 -0.22(-1.87%)
Sep 22, 2004 12.64 12.64 11.62 11.62 559,109 -0.31(-2.58%)
Sep 21, 2004 11.48 12.02 11.43 11.93 373,219 +0.49(+4.27%)
Sep 20, 2004 11.50 11.61 11.40 11.44 421,019 -0.13(-1.09%)
Sep 17, 2004 11.66 11.69 11.47 11.57 238,891 -0.09(-0.78%)
Sep 16, 2004 11.75 11.93 11.52 11.66 311,034 -0.09(-0.77%)
Sep 15, 2004 11.55 11.75 11.39 11.75 361,490 +0.24(+2.12%)
Sep 14, 2004 11.48 11.67 11.21 11.50 334,492 -0.12(-1.01%)
Sep 13, 2004 11.76 11.76 11.52 11.62 402,430 -0.14(-1.15%)
Sep 10, 2004 11.61 11.88 11.46 11.76 303,621 +0.06(+0.54%)
Sep 09, 2004 11.21 11.96 11.13 11.69 539,414 +0.66(+5.98%)
Sep 08, 2004 10.20 11.51 10.16 11.03 503,785 +0.83(+8.15%)
Sep 07, 2004 10.06 10.24 9.977 10.20 172,723 +0.23(+2.36%)
Sep 03, 2004 10.15 10.17 9.932 9.968 56,431 -0.18(-1.78%)
Sep 02, 2004 9.896 10.15 9.733 10.15 105,116 +0.17(+1.72%)
Sep 01, 2004 9.761 9.996 9.670 9.977 88,629 +0.31(+3.18%)
Aug 31, 2004 9.788 9.806 9.580 9.670 92,613 -0.03(-0.28%)
Aug 30, 2004 9.851 9.851 9.589 9.697 252,611 -0.42(-4.11%)
Aug 27, 2004 9.806 10.13 9.743 10.11 101,022 +0.22(+2.19%)
Aug 26, 2004 9.634 9.896 9.607 9.896 120,386 +0.13(+1.30%)
Aug 25, 2004 9.291 9.842 9.200 9.770 202,045 +0.39(+4.14%)
Aug 24, 2004 9.200 9.381 9.128 9.381 103,235 +0.25(+2.77%)
Aug 23, 2004 9.092 9.264 8.956 9.128 286,359 +0.04(+0.40%)
Aug 20, 2004 8.812 9.236 8.803 9.092 469,705 +0.34(+3.93%)
Aug 19, 2004 8.613 8.812 8.586 8.748 166,084 +0.14(+1.57%)
Aug 18, 2004 8.450 8.703 8.360 8.613 63,512 +0.12(+1.38%)
Aug 17, 2004 8.495 8.568 8.315 8.495 133,221 +0.07(+0.86%)
Aug 16, 2004 8.278 8.568 8.269 8.423 84,314 +0.14(+1.75%)
Aug 13, 2004 8.242 8.278 8.179 8.278 68,934 +0.13(+1.55%)
Aug 12, 2004 8.315 8.315 8.143 8.152 226,609 -0.22(-2.59%)
Aug 11, 2004 8.296 8.405 8.007 8.369 107,772 -0.02(-0.22%)
Aug 10, 2004 8.161 8.432 8.161 8.387 83,318 +0.21(+2.54%)
Aug 09, 2004 8.188 8.306 8.062 8.179 102,461 +0.08(+1.00%)
Aug 06, 2004 8.513 8.586 8.098 8.098 100,137 -0.51(-5.88%)
Aug 05, 2004 8.712 8.739 8.541 8.604 147,937 -0.07(-0.83%)
Aug 04, 2004 8.902 8.920 8.658 8.676 116,292 -0.28(-3.13%)
Aug 03, 2004 9.083 9.182 8.911 8.956 95,379 -0.07(-0.80%)
Aug 02, 2004 9.264 9.453 8.992 9.029 326,304 -0.37(-3.94%)
Jul 30, 2004 9.101 9.453 9.010 9.399 200,164 +0.21(+2.26%)
Jul 29, 2004 8.812 9.191 8.812 9.191 112,640 +0.37(+4.20%)
Jul 28, 2004 8.694 8.839 8.622 8.821 116,734 +0.05(+0.62%)
Jul 27, 2004 8.622 8.857 8.622 8.766 117,288 +0.05(+0.62%)
Jul 26, 2004 8.785 8.821 8.667 8.712 175,932 -0.01(-0.10%)
Jul 23, 2004 8.992 9.056 8.712 8.721 162,322 -0.27(-3.02%)
Jul 22, 2004 9.191 9.480 8.821 8.992 264,230 -0.29(-3.12%)
Jul 21, 2004 9.688 9.761 9.273 9.282 159,998 -0.36(-3.75%)
Jul 20, 2004 9.498 9.697 9.408 9.643 151,257 +0.23(+2.50%)
Jul 19, 2004 9.562 9.670 9.390 9.408 147,827 -0.09(-0.95%)
Jul 16, 2004 9.598 9.670 9.417 9.498 341,352 -0.10(-1.04%)
Jul 15, 2004 9.399 9.670 9.399 9.598 67,053 +0.20(+2.12%)
Jul 14, 2004 9.327 9.562 9.273 9.399 172,833 -0.11(-1.14%)
Jul 13, 2004 9.264 9.535 9.264 9.508 150,925 +0.25(+2.73%)
Jul 12, 2004 9.128 9.399 8.974 9.254 154,687 +0.22(+2.40%)
Jul 09, 2004 8.857 9.119 8.685 9.038 140,524 +0.18(+2.04%)
Jul 08, 2004 8.983 9.209 8.812 8.857 131,451 -0.07(-0.81%)
Jul 07, 2004 9.273 9.399 8.902 8.929 135,987 -0.34(-3.70%)
Jul 06, 2004 9.715 9.715 9.191 9.273 231,367 -0.53(-5.44%)
Jul 02, 2004 9.833 9.896 9.399 9.806 115,185 +0.06(+0.65%)
Jul 01, 2004 10.26 10.26 9.724 9.743 139,971 -0.52(-5.02%)
Jun 30, 2004 10.07 10.29 9.878 10.26 183,345 +0.14(+1.34%)
Jun 29, 2004 9.941 10.12 9.444 10.12 356,843 +0.77(+8.21%)
Jun 28, 2004 9.236 9.553 9.182 9.354 115,738 +0.18(+1.97%)
Jun 25, 2004 8.703 9.444 8.703 9.173 273,967 +0.50(+5.73%)
Jun 24, 2004 9.236 9.489 8.676 8.676 187,882 -0.61(-6.61%)
Jun 23, 2004 9.101 9.327 8.992 9.291 82,212 +0.14(+1.58%)
Jun 22, 2004 9.092 9.146 8.902 9.146 150,704 +0.05(+0.50%)
Jun 21, 2004 9.191 9.264 9.001 9.101 80,220 -0.15(-1.66%)
Jun 18, 2004 9.318 9.381 9.146 9.254 178,145 -0.06(-0.68%)
Jun 17, 2004 9.146 9.399 9.038 9.318 102,239 +0.12(+1.28%)
Jun 16, 2004 9.245 9.309 8.857 9.200 105,337 +0.14(+1.50%)
Jun 15, 2004 9.010 9.101 8.839 9.065 110,649 +0.05(+0.50%)
Jun 14, 2004 9.218 9.264 8.857 9.020 154,466 -0.29(-3.11%)
Jun 10, 2004 9.191 9.309 9.128 9.309 147,827 +0.20(+2.18%)
Jun 09, 2004 9.309 9.489 9.056 9.110 190,537 -0.16(-1.75%)
Jun 08, 2004 9.128 9.354 9.083 9.273 133,774 +0.05(+0.59%)
Jun 07, 2004 8.766 9.264 8.766 9.218 158,449 +0.54(+6.25%)
Jun 04, 2004 8.775 8.956 8.631 8.676 119,501 -0.01(-0.10%)
Jun 03, 2004 8.739 8.875 8.513 8.685 186,665 -0.14(-1.64%)
Jun 02, 2004 9.047 9.047 8.694 8.830 104,452 -0.21(-2.30%)
Jun 01, 2004 8.658 9.101 8.595 9.038 283,372 +0.38(+4.38%)
May 28, 2004 8.550 8.821 8.486 8.658 140,081 +0.15(+1.81%)
May 27, 2004 8.405 8.631 8.360 8.504 342,790 +0.19(+2.28%)
May 26, 2004 8.296 8.396 8.206 8.315 62,848 -0.05(-0.54%)
May 25, 2004 8.143 8.495 8.134 8.360 205,475 +0.13(+1.54%)
May 24, 2004 8.269 8.396 8.134 8.233 292,556 +0.15(+1.90%)
May 21, 2004 8.206 8.251 7.908 8.080 222,072 -0.05(-0.67%)
May 20, 2004 7.863 8.224 7.863 8.134 276,844 +0.25(+3.21%)
May 19, 2004 8.089 8.224 7.790 7.881 251,284 -0.24(-3.00%)
May 18, 2004 8.043 8.215 7.953 8.125 166,748 +0.17(+2.16%)
May 17, 2004 8.089 8.251 7.953 7.953 227,273 -0.19(-2.33%)
May 14, 2004 8.179 8.432 7.908 8.143 244,977 -0.01(-0.11%)
May 13, 2004 8.260 8.405 8.089 8.152 190,980 -0.08(-0.99%)
May 12, 2004 8.278 8.396 7.908 8.233 170,952 -0.14(-1.73%)
May 11, 2004 8.269 8.405 8.134 8.378 156,679 +0.24(+3.00%)
May 10, 2004 8.260 8.450 8.043 8.134 222,625 -0.14(-1.75%)
May 07, 2004 8.649 8.721 8.206 8.278 280,827 -0.42(-4.78%)
May 06, 2004 9.038 9.047 8.522 8.694 348,544 -0.42(-4.66%)
May 05, 2004 9.354 9.417 9.074 9.119 80,331 -0.14(-1.56%)
May 04, 2004 9.227 9.444 9.173 9.264 141,188 +0.04(+0.39%)
May 03, 2004 9.264 9.399 9.182 9.227 262,017 +0.05(+0.59%)
Apr 30, 2004 9.779 9.779 9.056 9.173 412,389 -0.61(-6.19%)
Apr 29, 2004 10.30 10.36 9.498 9.779 223,511 -0.43(-4.25%)
Apr 28, 2004 10.48 10.53 10.20 10.21 236,014 -0.38(-3.58%)
Apr 27, 2004 10.55 10.66 10.44 10.59 189,873 -0.01(-0.09%)
Apr 26, 2004 10.48 10.81 10.48 10.60 126,471 +0.08(+0.77%)
Apr 23, 2004 10.76 10.80 10.19 10.52 320,993 -0.41(-3.72%)
Apr 22, 2004 10.30 10.98 10.30 10.93 193,635 +0.53(+5.13%)
Apr 21, 2004 10.44 10.56 10.26 10.39 213,552 -0.13(-1.20%)
Apr 20, 2004 10.71 10.84 10.48 10.52 131,008 -0.10(-0.94%)
Apr 19, 2004 10.79 10.90 10.53 10.62 199,168 -0.22(-2.00%)
Apr 16, 2004 10.52 10.94 10.25 10.84 203,262 +0.25(+2.39%)
Apr 15, 2004 10.89 11.00 10.55 10.58 251,616 -0.40(-3.62%)
Apr 14, 2004 10.71 11.04 10.67 10.98 166,637 +0.21(+1.93%)
Apr 13, 2004 11.21 11.33 10.66 10.77 294,658 -0.49(-4.33%)
Apr 12, 2004 11.41 11.48 11.13 11.26 253,829 -0.14(-1.27%)
Apr 08, 2004 11.62 11.63 11.38 11.41 144,618 -0.26(-2.25%)
Apr 07, 2004 11.57 11.67 11.30 11.67 148,712 +0.03(+0.23%)
Apr 06, 2004 11.48 11.68 11.34 11.64 189,984 +0.14(+1.18%)
Apr 05, 2004 11.34 11.56 11.21 11.50 280,716 +0.01(+0.08%)
Apr 02, 2004 11.38 11.58 11.34 11.50 181,132 +0.21(+1.84%)
Apr 01, 2004 10.94 11.40 10.87 11.29 175,821 +0.19(+1.71%)
Mar 31, 2004 10.89 11.13 10.65 11.10 239,002 +0.17(+1.57%)
Mar 30, 2004 10.71 10.94 10.66 10.93 139,196 +0.28(+2.63%)
Mar 29, 2004 10.21 10.66 10.17 10.65 348,544 +0.48(+4.71%)
Mar 26, 2004 10.53 10.67 9.987 10.17 441,268 -0.36(-3.43%)
Mar 25, 2004 10.85 10.85 10.26 10.53 365,363 -0.33(-3.00%)
Mar 24, 2004 10.71 10.99 10.64 10.85 144,618 +0.10(+0.92%)
Mar 23, 2004 10.69 10.85 10.40 10.75 167,522 +0.15(+1.45%)
Mar 22, 2004 11.04 11.06 10.51 10.60 144,618 -0.34(-3.14%)
Mar 19, 2004 11.39 11.39 10.94 10.94 119,058 -0.28(-2.50%)
Mar 18, 2004 11.23 11.43 11.08 11.22 92,723 -0.01(-0.08%)
Mar 17, 2004 11.12 11.54 11.07 11.23 297,535 +0.73(+6.97%)
Mar 16, 2004 10.43 10.66 10.17 10.50 199,279 +0.14(+1.40%)
Mar 15, 2004 11.16 11.21 10.34 10.36 198,393 -0.71(-6.45%)
Mar 12, 2004 10.89 11.07 10.77 11.07 142,516 +0.14(+1.32%)
Mar 11, 2004 10.90 11.32 10.75 10.93 148,159 +0.21(+1.94%)
Mar 10, 2004 11.32 11.57 10.72 10.72 165,531 -0.48(-4.28%)
Mar 09, 2004 11.52 11.57 11.20 11.20 251,726 -0.15(-1.35%)
Mar 08, 2004 11.72 11.72 11.34 11.35 109,542 -0.17(-1.49%)
Mar 05, 2004 11.41 11.75 11.41 11.52 125,476 +0.03(+0.24%)
Mar 04, 2004 11.57 11.66 11.43 11.50 235,350 +0.10(+0.87%)
Mar 03, 2004 11.57 11.69 11.19 11.40 182,017 -0.15(-1.33%)
Mar 02, 2004 11.84 11.85 11.54 11.55 70,151 -0.28(-2.37%)
Mar 01, 2004 11.77 11.85 11.63 11.83 168,186 +0.15(+1.32%)
Feb 27, 2004 11.65 11.70 11.39 11.68 160,773 +0.02(+0.16%)
Feb 26, 2004 11.60 11.70 11.43 11.66 124,590 -0.03(-0.23%)
Feb 25, 2004 11.12 11.69 11.11 11.69 119,501 +0.49(+4.36%)
Feb 24, 2004 11.39 11.57 11.13 11.20 226,498 -0.11(-0.96%)
Feb 23, 2004 11.49 11.57 11.03 11.31 229,596 -0.24(-2.04%)
Feb 20, 2004 11.90 11.90 11.32 11.54 147,052 -0.14(-1.24%)
Feb 19, 2004 12.16 12.20 11.69 11.69 99,694 -0.31(-2.56%)
Feb 18, 2004 12.16 12.20 11.91 11.99 133,110 -0.16(-1.34%)
Feb 17, 2004 11.75 12.17 11.75 12.16 273,413 +0.44(+3.78%)
Feb 13, 2004 12.03 12.03 11.53 11.71 111,755 -0.27(-2.26%)
Feb 12, 2004 12.08 12.20 11.94 11.98 104,895 -0.12(-0.97%)
Feb 11, 2004 12.08 12.14 12.06 12.10 274,741 +0.02(+0.15%)
Feb 10, 2004 11.81 12.09 11.81 12.08 305,834 +0.36(+3.08%)
Feb 09, 2004 11.57 11.95 11.48 11.72 274,188 -0.19(-1.59%)
Feb 06, 2004 11.80 11.97 11.70 11.91 324,312 +0.14(+1.15%)
Feb 05, 2004 11.88 11.97 11.70 11.78 480,217 +0.12(+1.01%)
Feb 04, 2004 11.79 12.06 11.57 11.66 321,656 -0.06(-0.54%)
Feb 03, 2004 11.74 11.92 11.66 11.72 461,628 -0.08(-0.69%)
Feb 02, 2004 11.78 12.12 11.66 11.80 411,061 -0.26(-2.17%)
Jan 30, 2004 12.38 12.38 11.97 12.07 385,612 -0.22(-1.77%)
Jan 29, 2004 12.88 12.88 11.97 12.28 1,067,874 -0.64(-4.96%)
Jan 28, 2004 13.60 13.60 12.88 12.92 307,715 -0.53(-3.96%)
Jan 27, 2004 13.78 13.97 13.44 13.46 370,453 -0.01(-0.07%)
Jan 26, 2004 14.04 14.06 13.38 13.47 356,290 -0.39(-2.80%)
Jan 23, 2004 14.19 14.37 13.69 13.85 392,361 -0.14(-0.97%)
Jan 22, 2004 14.10 14.19 13.93 13.99 423,564 -0.02(-0.13%)
Jan 21, 2004 14.45 14.45 13.99 14.01 439,055 -0.25(-1.77%)
Jan 20, 2004 14.02 14.26 13.92 14.26 374,104 +0.23(+1.68%)
Jan 16, 2004 14.10 14.28 13.92 14.03 401,213 +0.15(+1.11%)
Jan 15, 2004 14.32 14.41 13.86 13.87 642,871 -0.23(-1.60%)
Jan 14, 2004 14.37 14.40 14.08 14.10 462,402 -0.05(-0.32%)
Jan 13, 2004 14.28 14.45 14.04 14.14 442,043 +0.00(+0.00%)
Jan 12, 2004 14.23 14.32 13.72 14.14 368,904 +0.42(+3.10%)
Jan 09, 2004 14.51 14.51 13.60 13.72 450,673 -0.71(-4.95%)
Jan 08, 2004 14.64 14.73 14.40 14.43 545,057 -0.07(-0.50%)
Jan 07, 2004 14.85 14.99 14.46 14.51 422,015 -0.12(-0.80%)
Jan 06, 2004 15.00 15.02 14.60 14.62 337,258 +0.02(+0.12%)
Jan 05, 2004 14.82 14.83 14.51 14.60 685,139 +0.78(+5.62%)
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.