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

Aaon Inc (NQ: AAON )

72.35 UNCHANGED
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 (%)
Mar 31, 2010 3.951 4.023 3.894 3.948 516,125 -0.04(-0.92%)
Mar 30, 2010 3.836 3.995 3.820 3.984 515,953 +0.14(+3.73%)
Mar 29, 2010 3.838 3.887 3.820 3.841 151,336 +0.00(+0.05%)
Mar 26, 2010 3.819 3.866 3.805 3.840 226,809 +0.03(+0.69%)
Mar 25, 2010 3.880 3.894 3.812 3.813 143,125 -0.04(-1.04%)
Mar 24, 2010 3.897 3.915 3.841 3.854 338,260 -0.04(-1.08%)
Mar 23, 2010 3.831 3.920 3.826 3.895 304,500 +0.06(+1.50%)
Mar 22, 2010 3.770 3.840 3.743 3.838 186,929 +0.05(+1.29%)
Mar 19, 2010 3.777 3.812 3.765 3.789 645,912 +0.03(+0.93%)
Mar 18, 2010 3.765 3.784 3.742 3.754 377,950 +0.01(+0.23%)
Mar 17, 2010 3.703 3.805 3.616 3.745 566,026 +0.07(+1.95%)
Mar 16, 2010 3.681 3.700 3.632 3.674 524,370 +0.01(+0.19%)
Mar 15, 2010 3.660 3.736 3.641 3.667 593,340 -0.12(-3.18%)
Mar 12, 2010 3.810 3.810 3.763 3.787 285,987 +0.00(+0.05%)
Mar 11, 2010 3.749 3.789 3.749 3.785 336,249 +0.02(+0.42%)
Mar 10, 2010 3.758 3.803 3.754 3.770 285,047 +0.01(+0.19%)
Mar 09, 2010 3.754 3.803 3.745 3.763 445,413 +0.01(+0.14%)
Mar 08, 2010 3.745 3.778 3.745 3.758 302,706 +0.00(+0.00%)
Mar 05, 2010 3.785 3.785 3.714 3.758 273,324 -0.01(-0.19%)
Mar 04, 2010 3.771 3.796 3.731 3.765 161,220 +0.00(+0.09%)
Mar 03, 2010 3.785 3.798 3.759 3.761 295,407 -0.01(-0.32%)
Mar 02, 2010 3.787 3.789 3.742 3.773 621,692 -0.00(-0.05%)
Mar 01, 2010 3.709 3.808 3.709 3.775 928,426 +0.10(+2.80%)
Feb 26, 2010 3.698 3.716 3.672 3.672 424,752 -0.01(-0.33%)
Feb 25, 2010 3.719 3.719 3.637 3.684 467,903 -0.07(-1.95%)
Feb 24, 2010 3.787 3.801 3.740 3.758 268,316 -0.03(-0.83%)
Feb 23, 2010 3.813 3.824 3.777 3.789 331,865 -0.02(-0.50%)
Feb 22, 2010 3.806 3.840 3.792 3.808 427,158 +0.00(+0.05%)
Feb 19, 2010 3.785 3.836 3.733 3.806 238,945 +0.02(+0.55%)
Feb 18, 2010 3.674 3.785 3.665 3.785 251,751 +0.06(+1.74%)
Feb 17, 2010 3.709 3.723 3.677 3.721 307,502 +0.01(+0.33%)
Feb 16, 2010 3.691 3.709 3.665 3.709 197,461 +0.02(+0.52%)
Feb 12, 2010 3.665 3.689 3.689 3.689 1,041,682 +0.00(+0.05%)
Feb 11, 2010 3.648 3.700 3.592 3.688 610,559 +0.04(+1.20%)
Feb 10, 2010 3.628 3.667 3.599 3.644 385,789 -0.01(-0.33%)
Feb 09, 2010 3.662 3.665 3.581 3.656 354,796 +0.05(+1.31%)
Feb 08, 2010 3.651 3.651 3.597 3.609 287,362 -0.04(-1.15%)
Feb 05, 2010 3.604 3.675 3.525 3.651 462,849 +0.07(+1.95%)
Feb 04, 2010 3.586 3.604 3.550 3.581 711,673 -0.01(-0.39%)
Feb 03, 2010 3.649 3.649 3.545 3.595 275,083 -0.06(-1.58%)
Feb 02, 2010 3.600 3.675 3.600 3.653 396,337 +0.07(+1.85%)
Feb 01, 2010 3.634 3.665 3.562 3.586 721,608 -0.01(-0.19%)
Jan 29, 2010 3.642 3.698 3.592 3.593 513,283 -0.03(-0.82%)
Jan 28, 2010 3.665 3.665 3.573 3.623 554,572 -0.05(-1.24%)
Jan 27, 2010 3.503 3.682 3.480 3.669 1,071,924 +0.24(+6.97%)
Jan 26, 2010 3.442 3.464 3.391 3.429 395,249 -0.01(-0.41%)
Jan 25, 2010 3.408 3.456 3.368 3.443 471,960 +0.06(+1.81%)
Jan 22, 2010 3.325 3.435 3.325 3.382 408,427 +0.04(+1.20%)
Jan 21, 2010 3.339 3.391 3.299 3.342 350,820 +0.02(+0.58%)
Jan 20, 2010 3.337 3.337 3.297 3.323 356,062 -0.04(-1.24%)
Jan 19, 2010 3.339 3.435 3.304 3.365 723,138 +0.02(+0.68%)
Jan 15, 2010 3.491 3.342 3.342 3.342 1,477,722 -0.13(-3.82%)
Jan 14, 2010 3.463 3.478 3.443 3.475 121,644 -0.00(-0.10%)
Jan 13, 2010 3.477 3.491 3.422 3.478 177,722 +0.02(+0.66%)
Jan 12, 2010 3.491 3.513 3.436 3.456 251,235 -0.05(-1.44%)
Jan 11, 2010 3.454 3.513 3.401 3.506 455,807 +0.09(+2.71%)
Jan 08, 2010 3.356 3.422 3.330 3.414 232,596 +0.04(+1.19%)
Jan 07, 2010 3.293 3.382 3.269 3.374 407,889 +0.12(+3.70%)
Jan 06, 2010 3.388 3.429 3.253 3.253 1,203,899 -0.13(-3.97%)
Jan 05, 2010 3.482 3.487 3.340 3.388 730,249 -0.10(-2.90%)
Jan 04, 2010 3.459 3.491 3.421 3.489 416,718 +0.09(+2.57%)
Dec 31, 2009 3.452 3.401 3.401 3.401 1,021,055 -0.06(-1.81%)
Dec 30, 2009 3.464 3.482 3.417 3.464 229,301 -0.02(-0.50%)
Dec 29, 2009 3.426 3.491 3.403 3.482 337,761 +0.05(+1.37%)
Dec 28, 2009 3.464 3.464 3.410 3.435 147,130 -0.03(-1.01%)
Dec 24, 2009 3.435 3.471 3.435 3.470 42,836 +0.04(+1.12%)
Dec 23, 2009 3.433 3.477 3.407 3.431 277,392 -0.03(-0.76%)
Dec 22, 2009 3.482 3.487 3.429 3.457 219,206 -0.03(-0.80%)
Dec 21, 2009 3.466 3.487 3.396 3.485 279,609 +0.03(+0.81%)
Dec 18, 2009 3.405 3.457 3.388 3.457 1,005,269 +0.05(+1.59%)
Dec 17, 2009 3.342 3.403 3.316 3.403 433,576 +0.05(+1.40%)
Dec 16, 2009 3.356 3.361 3.326 3.356 330,616 +0.03(+1.05%)
Dec 15, 2009 3.353 3.365 3.319 3.321 314,470 -0.03(-0.89%)
Dec 14, 2009 3.342 3.368 3.311 3.351 377,102 +0.03(+0.95%)
Dec 11, 2009 3.265 3.326 3.229 3.319 248,038 +0.07(+2.20%)
Dec 10, 2009 3.251 3.258 3.227 3.248 471,003 -0.02(-0.59%)
Dec 09, 2009 3.297 3.304 3.236 3.267 680,508 -0.01(-0.32%)
Dec 08, 2009 3.326 3.368 3.251 3.278 525,465 -0.06(-1.83%)
Dec 07, 2009 3.370 3.382 3.325 3.339 283,586 -0.02(-0.68%)
Dec 04, 2009 3.449 3.485 3.344 3.361 674,773 -0.01(-0.36%)
Dec 03, 2009 3.447 3.447 3.370 3.374 431,289 -0.05(-1.53%)
Dec 02, 2009 3.333 3.468 3.333 3.426 751,495 +0.10(+3.04%)
Dec 01, 2009 3.335 3.388 3.244 3.325 1,082,748 +0.02(+0.58%)
Nov 30, 2009 3.300 3.337 3.239 3.306 813,331 -0.01(-0.37%)
Nov 27, 2009 3.283 3.374 3.283 3.318 151,433 -0.06(-1.81%)
Nov 25, 2009 3.407 3.412 3.367 3.379 254,736 -0.04(-1.12%)
Nov 24, 2009 3.447 3.447 3.351 3.417 163,282 -0.02(-0.66%)
Nov 23, 2009 3.435 3.511 3.415 3.440 411,332 +0.02(+0.61%)
Nov 20, 2009 3.421 3.473 3.347 3.419 338,569 -0.01(-0.41%)
Nov 19, 2009 3.485 3.531 3.396 3.433 439,970 -0.08(-2.29%)
Nov 18, 2009 3.541 3.548 3.456 3.513 332,857 -0.04(-1.23%)
Nov 17, 2009 3.555 3.600 3.475 3.557 431,788 -0.02(-0.68%)
Nov 16, 2009 3.499 3.595 3.492 3.581 539,744 +0.12(+3.48%)
Nov 13, 2009 3.449 3.466 3.412 3.461 451,258 +0.01(+0.30%)
Nov 12, 2009 3.518 3.578 3.431 3.450 409,911 -0.05(-1.49%)
Nov 11, 2009 3.501 3.517 3.482 3.503 233,943 +0.02(+0.45%)
Nov 10, 2009 3.438 3.491 3.438 3.487 425,926 +0.02(+0.65%)
Nov 09, 2009 3.403 3.468 3.398 3.464 366,852 +0.08(+2.21%)
Nov 06, 2009 3.312 3.403 3.311 3.389 511,679 +0.04(+1.15%)
Nov 05, 2009 3.304 3.361 3.258 3.351 382,592 +0.07(+2.02%)
Nov 04, 2009 3.344 3.344 3.251 3.285 1,427,145 -0.03(-1.00%)
Nov 03, 2009 3.241 3.325 3.222 3.318 530,559 +0.06(+1.88%)
Nov 02, 2009 3.173 3.286 3.169 3.257 551,329 +0.11(+3.61%)
Oct 30, 2009 3.211 3.243 3.141 3.143 516,882 -0.09(-2.65%)
Oct 29, 2009 3.206 3.304 3.176 3.229 326,038 +0.03(+0.82%)
Oct 28, 2009 3.323 3.358 3.192 3.203 309,806 -0.12(-3.47%)
Oct 27, 2009 3.304 3.358 3.304 3.318 342,884 +0.01(+0.42%)
Oct 26, 2009 3.323 3.395 3.300 3.304 390,482 -0.01(-0.21%)
Oct 23, 2009 3.319 3.358 3.299 3.311 403,540 -0.05(-1.40%)
Oct 22, 2009 3.321 3.374 3.290 3.358 351,490 +0.05(+1.58%)
Oct 21, 2009 3.271 3.375 3.260 3.306 647,837 +0.02(+0.53%)
Oct 20, 2009 3.286 3.300 3.251 3.288 395,100 -0.01(-0.37%)
Oct 19, 2009 3.306 3.306 3.194 3.300 625,250 +0.02(+0.53%)
Oct 16, 2009 3.267 3.325 3.232 3.283 292,416 +0.00(+0.05%)
Oct 15, 2009 3.246 3.299 3.230 3.281 296,747 +0.00(+0.11%)
Oct 14, 2009 3.248 3.299 3.237 3.278 348,442 +0.08(+2.40%)
Oct 13, 2009 3.271 3.271 3.168 3.201 375,372 -0.06(-1.98%)
Oct 12, 2009 3.295 3.325 3.264 3.265 355,020 +0.00(+0.05%)
Oct 09, 2009 3.227 3.286 3.183 3.264 677,689 +0.05(+1.41%)
Oct 08, 2009 3.340 3.354 3.210 3.218 698,815 -0.09(-2.69%)
Oct 07, 2009 3.292 3.353 3.250 3.307 1,481,269 -0.00(-0.11%)
Oct 06, 2009 3.325 3.332 3.265 3.311 508,344 +0.02(+0.69%)
Oct 05, 2009 3.323 3.604 3.262 3.288 541,107 -0.04(-1.10%)
Oct 02, 2009 3.342 3.377 3.321 3.325 558,566 -0.04(-1.14%)
Oct 01, 2009 3.497 3.534 3.356 3.363 422,380 -0.14(-4.03%)
Sep 30, 2009 3.560 3.586 3.491 3.504 867,828 -0.04(-1.23%)
Sep 29, 2009 3.602 3.602 3.534 3.548 854,128 -0.04(-1.12%)
Sep 28, 2009 3.559 3.639 3.559 3.588 409,447 +0.04(+1.08%)
Sep 25, 2009 3.569 3.625 3.529 3.550 448,771 -0.04(-1.02%)
Sep 24, 2009 3.609 3.637 3.569 3.586 284,657 -0.01(-0.24%)
Sep 23, 2009 3.621 3.658 3.595 3.595 700,866 -0.01(-0.34%)
Sep 22, 2009 3.656 3.679 3.593 3.607 450,370 -0.03(-0.91%)
Sep 21, 2009 3.639 3.656 3.489 3.641 267,617 -0.02(-0.62%)
Sep 18, 2009 3.675 3.700 3.651 3.663 750,836 +0.00(+0.00%)
Sep 17, 2009 3.642 3.738 3.632 3.663 463,818 +0.03(+0.72%)
Sep 16, 2009 3.593 3.646 3.553 3.637 3,062,954 +0.04(+1.21%)
Sep 15, 2009 3.559 3.595 3.527 3.593 676,348 +0.05(+1.38%)
Sep 14, 2009 3.531 3.553 3.520 3.545 289,556 -0.00(-0.05%)
Sep 11, 2009 3.517 3.552 3.480 3.546 353,816 +0.05(+1.30%)
Sep 10, 2009 3.477 3.515 3.447 3.501 685,768 +0.02(+0.55%)
Sep 09, 2009 3.510 3.546 3.471 3.482 421,067 -0.04(-1.14%)
Sep 08, 2009 3.559 3.573 3.488 3.522 304,282 -0.02(-0.69%)
Sep 04, 2009 3.573 3.593 3.508 3.546 374,134 -0.02(-0.68%)
Sep 03, 2009 3.569 3.574 3.492 3.571 394,601 +0.01(+0.20%)
Sep 02, 2009 3.613 3.644 3.550 3.564 430,006 -0.06(-1.59%)
Sep 01, 2009 3.648 3.717 3.592 3.621 375,647 -0.02(-0.62%)
Aug 31, 2009 3.684 3.761 3.637 3.644 466,912 -0.06(-1.69%)
Aug 28, 2009 3.826 3.826 3.682 3.707 550,218 -0.10(-2.57%)
Aug 27, 2009 3.813 3.824 3.710 3.805 344,866 -0.02(-0.55%)
Aug 26, 2009 3.815 3.834 3.780 3.826 247,190 -0.01(-0.14%)
Aug 25, 2009 3.824 3.840 3.784 3.831 647,550 +0.05(+1.20%)
Aug 24, 2009 3.808 3.833 3.763 3.785 425,800 -0.01(-0.28%)
Aug 21, 2009 3.798 3.840 3.745 3.796 838,950 +0.01(+0.23%)
Aug 20, 2009 3.784 3.803 3.740 3.787 513,690 +0.02(+0.60%)
Aug 19, 2009 3.840 3.864 3.670 3.765 1,058,081 -0.02(-0.60%)
Aug 18, 2009 3.805 3.895 3.723 3.787 10,142,970 +0.06(+1.73%)
Aug 17, 2009 3.717 3.751 3.682 3.723 503,554 -0.07(-1.75%)
Aug 14, 2009 3.803 3.829 3.702 3.789 645,619 -0.04(-1.00%)
Aug 13, 2009 3.864 3.864 3.770 3.827 855,428 -0.01(-0.18%)
Aug 12, 2009 3.735 3.876 3.630 3.834 2,742,828 +0.37(+10.57%)
Aug 11, 2009 3.518 3.635 3.443 3.468 300,225 -0.08(-2.26%)
Aug 10, 2009 3.595 3.595 3.510 3.548 246,915 -0.08(-2.26%)
Aug 07, 2009 3.585 3.700 3.546 3.630 416,426 +0.11(+3.02%)
Aug 06, 2009 3.627 3.674 3.489 3.524 211,722 -0.10(-2.70%)
Aug 05, 2009 3.665 3.681 3.593 3.621 701,903 -0.05(-1.28%)
Aug 04, 2009 3.574 3.669 3.534 3.669 515,661 +0.09(+2.54%)
Aug 03, 2009 3.435 3.578 3.407 3.578 379,137 +0.16(+4.54%)
Jul 31, 2009 3.456 3.522 3.422 3.422 363,494 -0.03(-1.01%)
Jul 30, 2009 3.459 3.491 3.368 3.457 262,219 +0.03(+0.92%)
Jul 29, 2009 3.422 3.462 3.403 3.426 324,285 -0.05(-1.41%)
Jul 28, 2009 3.389 3.506 3.381 3.475 441,855 +0.05(+1.48%)
Jul 27, 2009 3.372 3.431 3.370 3.424 256,501 +0.01(+0.36%)
Jul 24, 2009 3.447 3.511 3.365 3.412 1,216,115 -0.03(-1.01%)
Jul 23, 2009 3.541 3.546 3.438 3.447 989,415 -0.11(-3.00%)
Jul 22, 2009 3.515 3.567 3.482 3.553 315,553 +0.03(+0.89%)
Jul 21, 2009 3.567 3.567 3.480 3.522 291,699 -0.03(-0.88%)
Jul 20, 2009 3.543 3.567 3.510 3.553 294,003 +0.03(+0.99%)
Jul 17, 2009 3.496 3.543 3.483 3.518 333,842 +0.01(+0.35%)
Jul 16, 2009 3.517 3.555 3.398 3.506 542,036 -0.03(-0.99%)
Jul 15, 2009 3.578 3.585 3.381 3.541 729,498 -0.01(-0.15%)
Jul 14, 2009 3.438 3.560 3.438 3.546 279,157 +0.10(+2.78%)
Jul 13, 2009 3.288 3.491 3.241 3.450 511,467 +0.17(+5.10%)
Jul 10, 2009 3.319 3.398 3.241 3.283 201,827 -0.07(-1.98%)
Jul 09, 2009 3.449 3.449 3.316 3.349 243,053 -0.07(-2.04%)
Jul 08, 2009 3.447 3.489 3.353 3.419 347,680 +0.01(+0.15%)
Jul 07, 2009 3.497 3.525 3.398 3.414 173,533 -0.09(-2.54%)
Jul 06, 2009 3.475 3.522 3.442 3.503 208,141 +0.01(+0.35%)
Jul 02, 2009 3.728 3.730 3.477 3.491 294,226 -0.13(-3.61%)
Jul 01, 2009 3.513 3.637 3.484 3.621 323,844 +0.14(+4.17%)
Jun 30, 2009 3.616 3.623 3.220 3.477 413,745 -0.12(-3.30%)
Jun 29, 2009 3.546 3.656 3.546 3.595 302,506 +0.06(+1.58%)
Jun 26, 2009 3.468 3.564 3.307 3.539 866,957 +0.04(+1.15%)
Jun 25, 2009 3.510 3.520 3.333 3.499 317,953 +0.13(+3.89%)
Jun 24, 2009 3.311 3.457 3.264 3.368 364,331 +0.12(+3.60%)
Jun 23, 2009 3.286 3.314 3.239 3.251 303,531 -0.01(-0.32%)
Jun 22, 2009 3.306 3.311 3.246 3.262 495,962 -0.05(-1.58%)
Jun 19, 2009 3.403 3.414 3.304 3.314 401,981 -0.04(-1.15%)
Jun 18, 2009 3.405 3.421 3.335 3.353 355,770 -0.07(-1.99%)
Jun 17, 2009 3.365 3.445 3.335 3.421 306,368 +0.06(+1.82%)
Jun 16, 2009 3.477 3.550 3.356 3.360 212,897 -0.07(-2.09%)
Jun 15, 2009 3.642 3.665 3.379 3.431 502,780 -0.24(-6.47%)
Jun 12, 2009 3.614 3.717 3.581 3.669 156,750 +0.03(+0.96%)
Jun 11, 2009 3.616 3.751 3.607 3.634 208,703 +0.02(+0.63%)
Jun 10, 2009 3.672 3.761 3.531 3.611 365,683 -0.04(-1.10%)
Jun 09, 2009 3.752 3.752 3.625 3.651 267,577 -0.09(-2.33%)
Jun 08, 2009 3.759 3.822 3.677 3.738 239,180 -0.05(-1.24%)
Jun 05, 2009 3.827 3.827 3.719 3.785 340,185 +0.00(+0.05%)
Jun 04, 2009 3.822 3.822 3.742 3.784 413,240 -0.03(-0.82%)
Jun 03, 2009 3.660 3.815 3.623 3.815 878,611 +0.14(+3.75%)
Jun 02, 2009 3.677 3.700 3.595 3.677 1,077,505 -0.01(-0.19%)
Jun 01, 2009 3.641 3.698 3.618 3.684 721,654 +0.05(+1.49%)
May 29, 2009 3.613 3.639 3.546 3.630 309,244 +0.02(+0.48%)
May 28, 2009 3.628 3.648 3.508 3.613 271,725 +0.02(+0.68%)
May 27, 2009 3.660 3.681 3.553 3.588 478,681 -0.07(-1.96%)
May 26, 2009 3.543 3.695 3.543 3.660 606,261 +0.10(+2.95%)
May 22, 2009 3.672 3.672 3.553 3.555 188,230 -0.10(-2.86%)
May 21, 2009 3.613 3.670 3.573 3.660 446,342 +0.01(+0.29%)
May 20, 2009 3.648 3.700 3.568 3.649 997,820 +0.03(+0.77%)
May 19, 2009 3.642 3.648 3.578 3.621 400,858 -0.01(-0.14%)
May 18, 2009 3.541 3.644 3.511 3.627 530,358 +0.14(+4.16%)
May 15, 2009 3.475 3.491 3.436 3.482 472,143 +0.03(+0.96%)
May 14, 2009 3.426 3.518 3.422 3.449 416,948 +0.04(+1.07%)
May 13, 2009 3.536 3.543 3.407 3.412 538,219 -0.17(-4.77%)
May 12, 2009 3.580 3.642 3.492 3.583 430,275 +0.04(+1.08%)
May 11, 2009 3.604 3.620 3.534 3.545 606,244 -0.12(-3.29%)
May 08, 2009 3.630 3.677 3.599 3.665 1,154,411 +0.09(+2.44%)
May 07, 2009 3.662 3.662 3.489 3.578 1,011,922 -0.01(-0.19%)
May 06, 2009 3.454 3.665 3.449 3.585 1,410,786 +0.20(+5.93%)
May 05, 2009 3.346 3.425 3.316 3.384 502,551 -0.01(-0.31%)
May 04, 2009 3.354 3.436 3.258 3.395 462,087 +0.10(+2.96%)
May 01, 2009 3.400 3.410 3.251 3.297 515,793 -0.10(-3.03%)
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%)
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.