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

AAR Corp (NY: AIR )

68.27 +0.85 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 14.43 14.58 14.08 14.14 86,854 -0.25(-1.75%)
Jun 29, 2005 14.33 14.40 13.95 14.40 192,478 +0.10(+0.69%)
Jun 28, 2005 13.59 14.37 13.59 14.30 348,971 +0.80(+5.94%)
Jun 27, 2005 13.45 13.51 13.33 13.50 202,585 +0.04(+0.33%)
Jun 24, 2005 13.42 13.55 13.33 13.45 379,292 -0.05(-0.40%)
Jun 23, 2005 14.51 14.52 13.44 13.51 250,677 -1.04(-7.18%)
Jun 22, 2005 14.58 14.69 14.31 14.55 278,110 +0.03(+0.19%)
Jun 21, 2005 14.41 14.52 14.34 14.52 97,627 +0.14(+1.00%)
Jun 20, 2005 14.29 14.48 14.23 14.38 134,834 +0.09(+0.63%)
Jun 17, 2005 14.05 14.85 13.96 14.29 395,064 -0.57(-3.82%)
Jun 16, 2005 14.95 15.23 14.81 14.86 491,914 -0.02(-0.12%)
Jun 15, 2005 14.29 15.05 14.23 14.87 555,000 +0.68(+4.76%)
Jun 14, 2005 13.96 14.23 13.87 14.20 153,494 +0.21(+1.48%)
Jun 13, 2005 13.93 13.99 13.75 13.99 143,720 +0.06(+0.45%)
Jun 10, 2005 14.28 14.32 13.78 13.93 162,823 -0.26(-1.84%)
Jun 09, 2005 14.12 14.32 13.75 14.19 159,602 +0.22(+1.55%)
Jun 08, 2005 13.93 14.26 13.93 13.97 174,152 +0.04(+0.32%)
Jun 07, 2005 14.25 14.59 13.91 13.93 289,995 -0.25(-1.78%)
Jun 06, 2005 14.26 14.48 14.14 14.18 237,460 -0.04(-0.32%)
Jun 03, 2005 14.32 14.57 14.23 14.23 233,906 -0.09(-0.63%)
Jun 02, 2005 14.15 14.50 13.95 14.32 215,469 +0.15(+1.08%)
Jun 01, 2005 14.43 14.71 13.86 14.16 373,739 -0.28(-1.93%)
May 31, 2005 13.30 14.52 13.26 14.44 621,195 +1.22(+9.26%)
May 27, 2005 13.35 13.35 13.06 13.22 75,192 -0.04(-0.34%)
May 26, 2005 13.01 13.31 12.97 13.26 107,290 +0.34(+2.65%)
May 25, 2005 13.24 13.28 12.80 12.92 91,185 -0.32(-2.45%)
May 24, 2005 13.24 13.26 13.07 13.24 237,793 -0.09(-0.67%)
May 23, 2005 13.40 13.48 13.29 13.33 184,703 -0.06(-0.47%)
May 20, 2005 13.34 13.49 13.28 13.40 163,045 +0.12(+0.88%)
May 19, 2005 12.87 13.29 12.87 13.28 217,468 +0.46(+3.58%)
May 18, 2005 12.52 12.82 12.52 12.82 242,347 +0.33(+2.67%)
May 17, 2005 12.52 12.56 12.39 12.49 121,173 -0.03(-0.22%)
May 16, 2005 12.45 12.74 12.32 12.52 126,393 +0.09(+0.72%)
May 13, 2005 12.52 12.57 12.30 12.43 251,121 -0.07(-0.58%)
May 12, 2005 12.52 12.56 12.33 12.50 139,832 +0.01(+0.07%)
May 11, 2005 12.38 12.52 12.33 12.49 160,935 +0.15(+1.24%)
May 10, 2005 12.92 12.92 12.33 12.33 232,351 -0.62(-4.80%)
May 09, 2005 12.97 13.13 12.88 12.96 77,413 +0.00(+0.00%)
May 06, 2005 13.01 13.13 12.88 12.96 142,054 +0.09(+0.70%)
May 05, 2005 13.05 13.27 12.87 12.87 78,635 -0.16(-1.24%)
May 04, 2005 12.88 13.06 12.85 13.03 114,953 +0.13(+0.98%)
May 03, 2005 12.94 13.06 12.78 12.90 122,728 -0.03(-0.21%)
May 02, 2005 13.26 13.26 12.61 12.93 254,897 -0.33(-2.51%)
Apr 29, 2005 13.19 13.32 13.12 13.26 177,595 +0.07(+0.55%)
Apr 28, 2005 13.20 13.24 13.07 13.19 293,327 +0.00(+0.00%)
Apr 27, 2005 12.58 13.26 12.58 13.19 362,743 +0.70(+5.62%)
Apr 26, 2005 12.24 12.59 12.15 12.49 227,353 +0.25(+2.06%)
Apr 25, 2005 11.98 12.28 11.98 12.24 217,801 +0.22(+1.80%)
Apr 22, 2005 11.86 12.02 11.55 12.02 242,569 +0.10(+0.83%)
Apr 21, 2005 11.75 11.97 11.64 11.92 116,286 +0.26(+2.24%)
Apr 20, 2005 11.69 11.75 11.52 11.66 190,368 -0.02(-0.15%)
Apr 19, 2005 11.71 11.71 11.43 11.68 290,106 -0.13(-1.07%)
Apr 18, 2005 11.46 11.88 11.27 11.80 199,697 +0.34(+2.98%)
Apr 15, 2005 12.15 12.15 11.40 11.46 116,397 -0.68(-5.56%)
Apr 14, 2005 12.15 12.33 12.07 12.14 265,227 -0.02(-0.15%)
Apr 13, 2005 12.03 12.22 12.03 12.15 252,232 +0.14(+1.12%)
Apr 12, 2005 11.50 12.03 11.43 12.02 152,605 +0.52(+4.54%)
Apr 11, 2005 11.66 11.75 11.39 11.50 185,481 -0.16(-1.39%)
Apr 08, 2005 12.02 12.06 11.60 11.66 187,480 -0.41(-3.43%)
Apr 07, 2005 11.97 12.24 11.80 12.07 83,522 +0.07(+0.60%)
Apr 06, 2005 12.09 12.14 11.91 12.00 179,816 -0.04(-0.30%)
Apr 05, 2005 12.06 12.07 11.90 12.04 109,289 -0.03(-0.22%)
Apr 04, 2005 12.20 12.20 11.81 12.06 148,607 -0.16(-1.33%)
Apr 01, 2005 12.33 12.66 11.91 12.23 177,484 -0.02(-0.15%)
Mar 31, 2005 12.17 12.26 11.86 12.24 226,687 +0.10(+0.82%)
Mar 30, 2005 11.93 12.18 11.65 12.15 225,465 -0.04(-0.30%)
Mar 29, 2005 12.31 12.47 12.05 12.18 168,043 -0.12(-0.95%)
Mar 28, 2005 12.62 12.74 12.10 12.30 196,699 -0.29(-2.29%)
Mar 24, 2005 12.65 12.84 12.57 12.59 125,616 +0.03(+0.21%)
Mar 23, 2005 12.75 12.80 12.37 12.56 234,683 -0.18(-1.41%)
Mar 22, 2005 12.95 13.06 12.70 12.74 368,852 -0.21(-1.60%)
Mar 21, 2005 13.47 13.61 12.93 12.95 618,530 -0.52(-3.88%)
Mar 18, 2005 13.37 13.80 13.33 13.47 725,154 +0.19(+1.42%)
Mar 17, 2005 12.49 13.33 12.45 13.28 351,859 +0.80(+6.42%)
Mar 16, 2005 11.88 12.56 11.58 12.48 601,981 +0.86(+7.44%)
Mar 15, 2005 11.43 11.70 11.43 11.61 188,369 +0.22(+1.89%)
Mar 14, 2005 11.34 11.46 11.25 11.40 159,491 -0.04(-0.31%)
Mar 11, 2005 11.14 11.43 11.08 11.43 164,267 +0.21(+1.84%)
Mar 10, 2005 11.41 11.41 10.98 11.23 223,799 -0.17(-1.50%)
Mar 09, 2005 11.40 11.45 11.30 11.40 179,816 +0.01(+0.08%)
Mar 08, 2005 11.30 11.47 11.24 11.39 321,982 +0.09(+0.80%)
Mar 07, 2005 11.43 11.61 11.03 11.30 655,959 +0.39(+3.55%)
Mar 04, 2005 10.67 10.94 10.49 10.91 161,601 +0.48(+4.57%)
Mar 03, 2005 10.45 10.67 10.37 10.44 157,492 -0.01(-0.09%)
Mar 02, 2005 10.53 10.77 10.35 10.44 287,995 -0.13(-1.28%)
Mar 01, 2005 10.01 10.62 10.01 10.58 124,838 +0.54(+5.38%)
Feb 28, 2005 10.27 10.35 9.904 10.04 159,491 -0.25(-2.45%)
Feb 25, 2005 10.04 10.30 9.994 10.29 90,741 +0.20(+1.96%)
Feb 24, 2005 9.814 10.14 9.544 10.09 119,951 +0.24(+2.47%)
Feb 23, 2005 9.823 10.08 9.742 9.850 119,729 +0.12(+1.20%)
Feb 22, 2005 10.29 10.29 9.634 9.733 154,049 -0.56(-5.42%)
Feb 18, 2005 10.31 10.38 10.16 10.29 81,633 +0.05(+0.53%)
Feb 17, 2005 10.61 10.80 10.17 10.24 120,396 -0.28(-2.65%)
Feb 16, 2005 10.29 10.67 10.21 10.52 123,728 +0.28(+2.73%)
Feb 15, 2005 10.16 10.33 10.04 10.24 72,415 +0.08(+0.80%)
Feb 14, 2005 10.28 10.31 10.06 10.16 43,760 -0.07(-0.70%)
Feb 11, 2005 10.13 10.35 10.00 10.23 135,945 +0.04(+0.44%)
Feb 10, 2005 10.09 10.30 10.05 10.18 99,515 +0.09(+0.89%)
Feb 09, 2005 10.49 10.52 10.07 10.09 196,254 -0.32(-3.11%)
Feb 08, 2005 10.53 10.62 10.29 10.42 129,281 -0.17(-1.62%)
Feb 07, 2005 10.60 10.80 10.55 10.59 102,292 -0.06(-0.59%)
Feb 04, 2005 10.61 10.79 10.54 10.65 191,256 +0.00(+0.00%)
Feb 03, 2005 11.01 11.01 10.61 10.65 90,075 -0.36(-3.27%)
Feb 02, 2005 10.92 11.12 10.78 11.01 212,359 +0.09(+0.82%)
Feb 01, 2005 10.53 10.94 10.53 10.92 330,645 +0.43(+4.12%)
Jan 31, 2005 10.07 10.57 10.07 10.49 283,442 +0.48(+4.77%)
Jan 28, 2005 10.28 10.47 9.904 10.01 174,707 -0.34(-3.30%)
Jan 27, 2005 10.19 10.48 10.07 10.35 215,469 +0.19(+1.86%)
Jan 26, 2005 9.994 10.17 9.868 10.17 88,409 +0.26(+2.64%)
Jan 25, 2005 10.13 10.14 9.850 9.904 201,030 +0.05(+0.46%)
Jan 24, 2005 10.18 10.26 9.823 9.859 174,485 -0.33(-3.27%)
Jan 21, 2005 10.38 10.38 10.09 10.19 201,697 -0.23(-2.25%)
Jan 20, 2005 10.38 10.52 10.21 10.43 174,596 -0.03(-0.26%)
Jan 19, 2005 10.67 10.67 10.42 10.45 275,667 -0.19(-1.78%)
Jan 18, 2005 10.42 10.67 10.29 10.64 161,824 +0.23(+2.16%)
Jan 14, 2005 10.31 10.43 10.14 10.42 137,278 +0.25(+2.48%)
Jan 13, 2005 10.42 10.52 10.10 10.17 337,975 -0.32(-3.09%)
Jan 12, 2005 10.53 10.62 10.26 10.49 202,141 -0.03(-0.26%)
Jan 11, 2005 10.76 10.80 10.32 10.52 257,008 -0.25(-2.34%)
Jan 10, 2005 10.59 11.09 10.59 10.77 352,858 +0.18(+1.70%)
Jan 07, 2005 11.06 11.06 10.58 10.59 414,056 -0.41(-3.76%)
Jan 06, 2005 11.16 11.20 10.94 11.00 270,558 -0.08(-0.73%)
Jan 05, 2005 11.52 11.52 10.90 11.08 401,061 -0.49(-4.20%)
Jan 04, 2005 12.25 12.25 11.54 11.57 308,321 -0.68(-5.58%)
Jan 03, 2005 12.35 12.45 11.83 12.25 328,868 -0.01(-0.07%)
Dec 31, 2004 12.33 12.46 12.14 12.26 113,065 -0.17(-1.38%)
Dec 30, 2004 12.47 12.58 12.28 12.43 172,819 -0.04(-0.29%)
Dec 29, 2004 12.70 12.71 12.39 12.47 272,557 -0.20(-1.56%)
Dec 28, 2004 12.69 12.93 12.54 12.67 192,367 +0.02(+0.14%)
Dec 27, 2004 12.71 12.92 12.43 12.65 220,578 +0.02(+0.14%)
Dec 23, 2004 13.06 13.10 12.63 12.63 175,374 -0.45(-3.44%)
Dec 22, 2004 12.77 13.28 12.71 13.08 258,785 +0.16(+1.25%)
Dec 21, 2004 12.88 13.10 12.65 12.92 234,128 +0.13(+0.99%)
Dec 20, 2004 12.68 13.15 12.47 12.79 416,277 +0.21(+1.65%)
Dec 17, 2004 12.74 12.79 12.15 12.59 393,731 +0.25(+2.04%)
Dec 16, 2004 12.61 12.77 12.15 12.33 226,575 -0.24(-1.93%)
Dec 15, 2004 12.25 12.68 12.15 12.58 171,597 +0.29(+2.34%)
Dec 14, 2004 12.15 12.50 12.04 12.29 277,555 +0.05(+0.44%)
Dec 13, 2004 11.92 12.29 11.92 12.24 394,508 +0.23(+1.87%)
Dec 10, 2004 12.06 12.26 11.93 12.01 170,265 -0.05(-0.45%)
Dec 09, 2004 12.11 12.25 11.87 12.06 182,038 +0.01(+0.07%)
Dec 08, 2004 11.79 12.12 11.69 12.06 169,487 +0.36(+3.08%)
Dec 07, 2004 12.30 12.36 11.70 11.70 139,943 -0.59(-4.83%)
Dec 06, 2004 12.57 12.65 12.11 12.29 217,357 -0.37(-2.92%)
Dec 03, 2004 12.51 12.81 12.36 12.66 146,385 +0.06(+0.50%)
Dec 02, 2004 12.70 12.88 12.43 12.60 177,151 -0.19(-1.48%)
Dec 01, 2004 12.29 12.98 12.29 12.79 212,692 +0.48(+3.88%)
Nov 30, 2004 12.14 12.50 12.02 12.31 96,627 +0.09(+0.74%)
Nov 29, 2004 12.15 12.33 11.92 12.22 128,393 +0.26(+2.18%)
Nov 26, 2004 12.08 12.08 11.95 11.96 33,542 -0.13(-1.04%)
Nov 24, 2004 11.79 12.12 11.61 12.08 88,631 +0.22(+1.82%)
Nov 23, 2004 11.70 11.90 11.52 11.87 117,841 +0.12(+1.00%)
Nov 22, 2004 11.57 11.84 11.52 11.75 163,490 +0.13(+1.08%)
Nov 19, 2004 11.61 11.74 11.16 11.62 281,887 -0.03(-0.23%)
Nov 18, 2004 11.66 11.74 11.54 11.65 80,079 -0.10(-0.84%)
Nov 17, 2004 11.52 11.94 11.52 11.75 235,017 +0.27(+2.35%)
Nov 16, 2004 11.35 11.52 11.29 11.48 205,917 -0.12(-1.01%)
Nov 15, 2004 11.36 11.61 11.25 11.60 127,615 +0.14(+1.26%)
Nov 12, 2004 11.16 11.45 11.12 11.45 122,839 +0.10(+0.87%)
Nov 11, 2004 10.98 11.52 10.96 11.35 296,659 +0.42(+3.87%)
Nov 10, 2004 10.93 11.16 10.80 10.93 99,182 -0.01(-0.08%)
Nov 09, 2004 10.74 11.12 10.74 10.94 71,082 +0.11(+1.00%)
Nov 08, 2004 11.07 11.16 10.74 10.83 110,844 -0.23(-2.12%)
Nov 05, 2004 11.16 11.27 10.96 11.07 128,615 -0.05(-0.49%)
Nov 04, 2004 10.97 11.23 10.96 11.12 295,548 +0.11(+0.98%)
Nov 03, 2004 11.31 11.32 10.90 11.01 190,257 +0.06(+0.58%)
Nov 02, 2004 10.71 11.07 10.62 10.95 155,826 +0.26(+2.44%)
Nov 01, 2004 10.49 10.74 10.32 10.69 106,512 +0.11(+1.02%)
Oct 29, 2004 10.62 10.67 10.50 10.58 175,818 -0.29(-2.65%)
Oct 28, 2004 11.04 11.13 10.65 10.87 156,492 -0.26(-2.35%)
Oct 27, 2004 10.67 11.16 10.67 11.13 212,581 +0.34(+3.17%)
Oct 26, 2004 10.31 11.25 10.18 10.79 261,006 +0.54(+5.27%)
Oct 25, 2004 9.832 10.34 9.778 10.25 143,942 +0.48(+4.88%)
Oct 22, 2004 10.07 10.17 9.724 9.769 155,160 -0.40(-3.90%)
Oct 21, 2004 9.940 10.20 9.814 10.17 140,166 +0.32(+3.20%)
Oct 20, 2004 9.769 9.904 9.463 9.850 124,616 +0.03(+0.27%)
Oct 19, 2004 10.05 10.35 9.814 9.823 99,515 -0.23(-2.24%)
Oct 18, 2004 10.04 10.08 9.922 10.05 148,273 -0.04(-0.45%)
Oct 15, 2004 9.985 10.35 9.814 10.09 151,383 +0.11(+1.08%)
Oct 14, 2004 10.26 10.36 9.976 9.985 133,279 -0.21(-2.03%)
Oct 13, 2004 10.57 10.61 10.00 10.19 238,015 -0.29(-2.75%)
Oct 12, 2004 10.40 10.64 10.35 10.48 119,618 +0.08(+0.78%)
Oct 11, 2004 10.46 10.58 10.35 10.40 105,957 +0.03(+0.26%)
Oct 08, 2004 10.80 10.89 10.34 10.37 164,711 -0.48(-4.40%)
Oct 07, 2004 11.08 11.09 10.79 10.85 185,814 -0.23(-2.11%)
Oct 06, 2004 11.01 11.08 10.86 11.08 86,187 +0.07(+0.65%)
Oct 05, 2004 11.40 11.43 11.01 11.01 137,278 -0.30(-2.63%)
Oct 04, 2004 11.25 11.56 11.11 11.31 139,388 +0.02(+0.16%)
Oct 01, 2004 11.20 11.29 11.01 11.29 214,358 +0.08(+0.72%)
Sep 30, 2004 10.89 11.22 10.85 11.21 233,684 +0.27(+2.47%)
Sep 29, 2004 10.79 10.97 10.76 10.94 261,895 +0.10(+0.91%)
Sep 28, 2004 10.73 10.94 10.67 10.84 138,389 +0.04(+0.33%)
Sep 27, 2004 11.00 11.04 10.63 10.80 201,252 -0.18(-1.64%)
Sep 24, 2004 11.27 11.34 10.97 10.98 149,384 -0.38(-3.33%)
Sep 23, 2004 11.59 11.66 11.34 11.36 229,019 -0.22(-1.87%)
Sep 22, 2004 12.60 12.60 11.58 11.58 561,219 -0.31(-2.58%)
Sep 21, 2004 11.43 11.97 11.39 11.88 374,627 +0.49(+4.27%)
Sep 20, 2004 11.45 11.57 11.35 11.40 422,608 -0.13(-1.09%)
Sep 17, 2004 11.61 11.65 11.43 11.52 239,792 -0.09(-0.77%)
Sep 16, 2004 11.70 11.88 11.48 11.61 312,208 -0.09(-0.77%)
Sep 15, 2004 11.51 11.70 11.34 11.70 362,854 +0.24(+2.12%)
Sep 14, 2004 11.43 11.62 11.16 11.46 335,754 -0.12(-1.01%)
Sep 13, 2004 11.71 11.71 11.48 11.58 403,949 -0.14(-1.15%)
Sep 10, 2004 11.57 11.84 11.42 11.71 304,766 +0.06(+0.54%)
Sep 09, 2004 11.16 11.91 11.08 11.65 541,449 +0.66(+5.98%)
Sep 08, 2004 10.17 11.47 10.12 10.99 505,686 +0.83(+8.15%)
Sep 07, 2004 10.02 10.20 9.940 10.17 173,375 +0.23(+2.36%)
Sep 03, 2004 10.11 10.13 9.895 9.931 56,643 -0.18(-1.78%)
Sep 02, 2004 9.859 10.11 9.697 10.11 105,513 +0.17(+1.72%)
Sep 01, 2004 9.724 9.958 9.634 9.940 88,964 +0.31(+3.18%)
Aug 31, 2004 9.751 9.769 9.544 9.634 92,962 -0.03(-0.28%)
Aug 30, 2004 9.814 9.814 9.553 9.661 253,565 -0.41(-4.11%)
Aug 27, 2004 9.769 10.09 9.706 10.07 101,403 +0.22(+2.19%)
Aug 26, 2004 9.598 9.859 9.571 9.859 120,840 +0.13(+1.30%)
Aug 25, 2004 9.256 9.805 9.166 9.733 202,807 +0.39(+4.14%)
Aug 24, 2004 9.166 9.346 9.094 9.346 103,625 +0.25(+2.77%)
Aug 23, 2004 9.058 9.229 8.923 9.094 287,440 +0.04(+0.40%)
Aug 20, 2004 8.779 9.202 8.770 9.058 471,477 +0.34(+3.93%)
Aug 19, 2004 8.580 8.779 8.553 8.715 166,711 +0.14(+1.57%)
Aug 18, 2004 8.418 8.670 8.328 8.580 63,752 +0.12(+1.38%)
Aug 17, 2004 8.463 8.535 8.283 8.463 133,724 +0.07(+0.86%)
Aug 16, 2004 8.247 8.535 8.238 8.391 84,632 +0.14(+1.75%)
Aug 13, 2004 8.211 8.247 8.148 8.247 69,194 +0.13(+1.55%)
Aug 12, 2004 8.283 8.283 8.112 8.121 227,464 -0.22(-2.59%)
Aug 11, 2004 8.265 8.373 7.977 8.337 108,178 -0.02(-0.22%)
Aug 10, 2004 8.130 8.400 8.130 8.355 83,633 +0.21(+2.54%)
Aug 09, 2004 8.157 8.274 8.031 8.148 102,847 +0.08(+1.00%)
Aug 06, 2004 8.481 8.553 8.067 8.067 100,515 -0.50(-5.88%)
Aug 05, 2004 8.679 8.706 8.508 8.571 148,496 -0.07(-0.83%)
Aug 04, 2004 8.869 8.887 8.625 8.643 116,731 -0.28(-3.13%)
Aug 03, 2004 9.049 9.148 8.878 8.923 95,739 -0.07(-0.80%)
Aug 02, 2004 9.229 9.418 8.959 8.995 327,535 -0.37(-3.94%)
Jul 30, 2004 9.067 9.418 8.977 9.364 200,919 +0.21(+2.26%)
Jul 29, 2004 8.779 9.157 8.779 9.157 113,065 +0.37(+4.20%)
Jul 28, 2004 8.661 8.806 8.589 8.788 117,175 +0.05(+0.62%)
Jul 27, 2004 8.589 8.824 8.589 8.733 117,730 +0.05(+0.62%)
Jul 26, 2004 8.752 8.788 8.634 8.679 176,595 -0.01(-0.10%)
Jul 23, 2004 8.959 9.022 8.679 8.688 162,934 -0.27(-3.02%)
Jul 22, 2004 9.157 9.445 8.788 8.959 265,227 -0.29(-3.12%)
Jul 21, 2004 9.652 9.724 9.238 9.247 160,602 -0.36(-3.75%)
Jul 20, 2004 9.463 9.661 9.373 9.607 151,828 +0.23(+2.50%)
Jul 19, 2004 9.526 9.634 9.355 9.373 148,385 -0.09(-0.95%)
Jul 16, 2004 9.562 9.634 9.382 9.463 342,640 -0.10(-1.04%)
Jul 15, 2004 9.364 9.634 9.364 9.562 67,306 +0.20(+2.12%)
Jul 14, 2004 9.292 9.526 9.238 9.364 173,486 -0.11(-1.14%)
Jul 13, 2004 9.229 9.499 9.229 9.472 151,494 +0.25(+2.73%)
Jul 12, 2004 9.094 9.364 8.941 9.220 155,271 +0.22(+2.40%)
Jul 09, 2004 8.824 9.085 8.652 9.004 141,054 +0.18(+2.04%)
Jul 08, 2004 8.950 9.175 8.779 8.824 131,947 -0.07(-0.81%)
Jul 07, 2004 9.238 9.364 8.869 8.896 136,500 -0.34(-3.70%)
Jul 06, 2004 9.679 9.679 9.157 9.238 232,240 -0.53(-5.44%)
Jul 02, 2004 9.796 9.859 9.364 9.769 115,620 +0.06(+0.65%)
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.