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

AAR Corp (NY: AIR )

58.70 -1.86 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2005 13.52 13.62 13.17 13.60 204,100 +0.11(+0.82%)
Mar 30, 2005 13.25 13.53 12.94 13.49 203,000 -0.04(-0.30%)
Mar 29, 2005 13.67 13.85 13.38 13.53 151,300 -0.13(-0.95%)
Mar 28, 2005 14.02 14.15 13.44 13.66 177,100 -0.32(-2.29%)
Mar 24, 2005 14.05 14.26 13.96 13.98 113,100 +0.03(+0.22%)
Mar 23, 2005 14.16 14.22 13.74 13.95 211,300 -0.20(-1.41%)
Mar 22, 2005 14.38 14.51 14.10 14.15 332,100 -0.23(-1.60%)
Mar 21, 2005 14.96 15.12 14.36 14.38 556,900 -0.58(-3.88%)
Mar 18, 2005 14.85 15.33 14.81 14.96 652,900 +0.21(+1.42%)
Mar 17, 2005 13.87 14.80 13.83 14.75 316,800 +0.89(+6.42%)
Mar 16, 2005 13.20 13.95 12.86 13.86 542,000 +0.96(+7.44%)
Mar 15, 2005 12.70 12.99 12.70 12.90 169,600 +0.24(+1.90%)
Mar 14, 2005 12.60 12.73 12.49 12.66 143,600 -0.04(-0.31%)
Mar 11, 2005 12.37 12.70 12.31 12.70 147,900 +0.23(+1.84%)
Mar 10, 2005 12.67 12.67 12.20 12.47 201,500 -0.19(-1.50%)
Mar 09, 2005 12.66 12.72 12.55 12.66 161,900 +0.01(+0.08%)
Mar 08, 2005 12.55 12.74 12.48 12.65 289,900 +0.10(+0.80%)
Mar 07, 2005 12.70 12.90 12.25 12.55 590,600 +0.43(+3.55%)
Mar 04, 2005 11.85 12.15 11.65 12.12 145,500 +0.53(+4.57%)
Mar 03, 2005 11.61 11.85 11.52 11.59 141,800 -0.01(-0.09%)
Mar 02, 2005 11.70 11.96 11.50 11.60 259,300 -0.15(-1.28%)
Mar 01, 2005 11.12 11.79 11.12 11.75 112,400 +0.60(+5.38%)
Feb 28, 2005 11.41 11.49 11.00 11.15 143,600 -0.28(-2.45%)
Feb 25, 2005 11.15 11.44 11.10 11.43 81,700 +0.22(+1.96%)
Feb 24, 2005 10.90 11.26 10.60 11.21 108,000 +0.27(+2.47%)
Feb 23, 2005 10.91 11.20 10.82 10.94 107,800 +0.13(+1.20%)
Feb 22, 2005 11.43 11.43 10.70 10.81 138,700 -0.62(-5.42%)
Feb 18, 2005 11.45 11.53 11.28 11.43 73,500 +0.06(+0.53%)
Feb 17, 2005 11.78 12.00 11.30 11.37 108,400 -0.31(-2.65%)
Feb 16, 2005 11.43 11.85 11.34 11.68 111,400 +0.31(+2.73%)
Feb 15, 2005 11.28 11.47 11.15 11.37 65,200 +0.09(+0.80%)
Feb 14, 2005 11.42 11.45 11.17 11.28 39,400 -0.08(-0.70%)
Feb 11, 2005 11.25 11.50 11.11 11.36 122,400 +0.05(+0.44%)
Feb 10, 2005 11.21 11.44 11.16 11.31 89,600 +0.10(+0.89%)
Feb 09, 2005 11.65 11.68 11.18 11.21 176,700 -0.36(-3.11%)
Feb 08, 2005 11.70 11.80 11.43 11.57 116,400 -0.19(-1.62%)
Feb 07, 2005 11.77 11.99 11.72 11.76 92,100 -0.07(-0.59%)
Feb 04, 2005 11.78 11.98 11.71 11.83 172,200 +0.00(+0.00%)
Feb 03, 2005 12.23 12.23 11.78 11.83 81,100 -0.40(-3.27%)
Feb 02, 2005 12.13 12.35 11.97 12.23 191,200 +0.10(+0.82%)
Feb 01, 2005 11.70 12.15 11.70 12.13 297,700 +0.48(+4.12%)
Jan 31, 2005 11.19 11.74 11.19 11.65 255,200 +0.53(+4.77%)
Jan 28, 2005 11.42 11.63 11.00 11.12 157,300 -0.38(-3.30%)
Jan 27, 2005 11.32 11.64 11.19 11.50 194,000 +0.21(+1.86%)
Jan 26, 2005 11.10 11.30 10.96 11.29 79,600 +0.29(+2.64%)
Jan 25, 2005 11.25 11.26 10.94 11.00 181,000 +0.05(+0.46%)
Jan 24, 2005 11.31 11.40 10.91 10.95 157,100 -0.37(-3.27%)
Jan 21, 2005 11.53 11.53 11.21 11.32 181,600 -0.26(-2.25%)
Jan 20, 2005 11.53 11.68 11.34 11.58 157,200 -0.03(-0.26%)
Jan 19, 2005 11.85 11.85 11.57 11.61 248,200 -0.21(-1.78%)
Jan 18, 2005 11.57 11.85 11.43 11.82 145,700 +0.25(+2.16%)
Jan 14, 2005 11.45 11.58 11.26 11.57 123,600 +0.28(+2.48%)
Jan 13, 2005 11.57 11.68 11.22 11.29 304,300 -0.36(-3.09%)
Jan 12, 2005 11.70 11.80 11.40 11.65 182,000 -0.03(-0.26%)
Jan 11, 2005 11.95 12.00 11.46 11.68 231,400 -0.28(-2.34%)
Jan 10, 2005 11.76 12.32 11.76 11.96 317,700 +0.20(+1.70%)
Jan 07, 2005 12.28 12.28 11.75 11.76 372,800 -0.46(-3.76%)
Jan 06, 2005 12.40 12.44 12.15 12.22 243,600 -0.09(-0.73%)
Jan 05, 2005 12.79 12.80 12.11 12.31 361,100 -0.54(-4.20%)
Jan 04, 2005 13.61 13.61 12.82 12.85 277,600 -0.76(-5.58%)
Jan 03, 2005 13.72 13.83 13.14 13.61 296,100 -0.01(-0.07%)
Dec 31, 2004 13.69 13.84 13.48 13.62 101,800 -0.19(-1.38%)
Dec 30, 2004 13.85 13.97 13.64 13.81 155,600 -0.04(-0.29%)
Dec 29, 2004 14.10 14.12 13.76 13.85 245,400 -0.22(-1.56%)
Dec 28, 2004 14.09 14.36 13.93 14.07 173,200 +0.02(+0.14%)
Dec 27, 2004 14.12 14.35 13.80 14.05 198,600 +0.02(+0.14%)
Dec 23, 2004 14.50 14.55 14.03 14.03 157,900 -0.50(-3.44%)
Dec 22, 2004 14.18 14.75 14.12 14.53 233,000 +0.18(+1.25%)
Dec 21, 2004 14.30 14.55 14.05 14.35 210,800 +0.14(+0.99%)
Dec 20, 2004 14.08 14.61 13.85 14.21 374,800 +0.23(+1.65%)
Dec 17, 2004 14.15 14.20 13.50 13.98 354,500 +0.28(+2.04%)
Dec 16, 2004 14.00 14.18 13.50 13.70 204,000 -0.27(-1.93%)
Dec 15, 2004 13.61 14.08 13.50 13.97 154,500 +0.32(+2.34%)
Dec 14, 2004 13.49 13.88 13.37 13.65 249,900 +0.06(+0.44%)
Dec 13, 2004 13.24 13.65 13.24 13.59 355,200 +0.25(+1.87%)
Dec 10, 2004 13.40 13.62 13.25 13.34 153,300 -0.06(-0.45%)
Dec 09, 2004 13.45 13.61 13.18 13.40 163,900 +0.01(+0.07%)
Dec 08, 2004 13.09 13.46 12.98 13.39 152,600 +0.40(+3.08%)
Dec 07, 2004 13.66 13.73 12.99 12.99 126,000 -0.66(-4.84%)
Dec 06, 2004 13.96 14.05 13.45 13.65 195,700 -0.41(-2.92%)
Dec 03, 2004 13.89 14.23 13.73 14.06 131,800 +0.07(+0.50%)
Dec 02, 2004 14.10 14.30 13.81 13.99 159,500 -0.21(-1.48%)
Dec 01, 2004 13.65 14.42 13.65 14.20 191,500 +0.53(+3.88%)
Nov 30, 2004 13.48 13.88 13.35 13.67 87,000 +0.10(+0.74%)
Nov 29, 2004 13.50 13.69 13.24 13.57 115,600 +0.29(+2.18%)
Nov 26, 2004 13.42 13.42 13.28 13.28 30,200 -0.14(-1.04%)
Nov 24, 2004 13.10 13.46 12.90 13.42 79,800 +0.24(+1.82%)
Nov 23, 2004 13.00 13.22 12.80 13.18 106,100 +0.13(+1.00%)
Nov 22, 2004 12.85 13.15 12.80 13.05 147,200 +0.14(+1.08%)
Nov 19, 2004 12.90 13.04 12.40 12.91 253,800 -0.03(-0.23%)
Nov 18, 2004 12.95 13.04 12.82 12.94 72,100 -0.11(-0.84%)
Nov 17, 2004 12.80 13.26 12.80 13.05 211,600 +0.30(+2.35%)
Nov 16, 2004 12.61 12.79 12.54 12.75 185,400 -0.13(-1.01%)
Nov 15, 2004 12.62 12.89 12.50 12.88 114,900 +0.16(+1.26%)
Nov 12, 2004 12.40 12.72 12.35 12.72 110,600 +0.11(+0.87%)
Nov 11, 2004 12.20 12.80 12.17 12.61 267,100 +0.47(+3.87%)
Nov 10, 2004 12.14 12.39 12.00 12.14 89,300 -0.01(-0.08%)
Nov 09, 2004 11.93 12.35 11.93 12.15 64,000 +0.12(+1.00%)
Nov 08, 2004 12.29 12.40 11.93 12.03 99,800 -0.26(-2.12%)
Nov 05, 2004 12.39 12.52 12.17 12.29 115,800 -0.06(-0.49%)
Nov 04, 2004 12.18 12.47 12.17 12.35 266,100 +0.12(+0.98%)
Nov 03, 2004 12.56 12.57 12.11 12.23 171,300 +0.07(+0.58%)
Nov 02, 2004 11.90 12.29 11.80 12.16 140,300 +0.29(+2.44%)
Nov 01, 2004 11.65 11.93 11.46 11.87 95,900 +0.12(+1.02%)
Oct 29, 2004 11.80 11.85 11.66 11.75 158,300 -0.32(-2.65%)
Oct 28, 2004 12.26 12.36 11.83 12.07 140,900 -0.29(-2.35%)
Oct 27, 2004 11.85 12.40 11.85 12.36 191,400 +0.38(+3.17%)
Oct 26, 2004 11.45 12.50 11.31 11.98 235,000 +0.60(+5.27%)
Oct 25, 2004 10.92 11.48 10.86 11.38 129,600 +0.53(+4.88%)
Oct 22, 2004 11.19 11.30 10.80 10.85 139,700 -0.44(-3.90%)
Oct 21, 2004 11.04 11.33 10.90 11.29 126,200 +0.35(+3.20%)
Oct 20, 2004 10.85 11.00 10.51 10.94 112,200 +0.03(+0.27%)
Oct 19, 2004 11.16 11.49 10.90 10.91 89,600 -0.25(-2.24%)
Oct 18, 2004 11.15 11.20 11.02 11.16 133,500 -0.05(-0.45%)
Oct 15, 2004 11.09 11.49 10.90 11.21 136,300 +0.12(+1.08%)
Oct 14, 2004 11.40 11.51 11.08 11.09 120,000 -0.23(-2.03%)
Oct 13, 2004 11.74 11.78 11.11 11.32 214,300 -0.32(-2.75%)
Oct 12, 2004 11.55 11.82 11.50 11.64 107,700 +0.09(+0.78%)
Oct 11, 2004 11.62 11.75 11.50 11.55 95,400 +0.03(+0.26%)
Oct 08, 2004 12.00 12.10 11.48 11.52 148,300 -0.53(-4.40%)
Oct 07, 2004 12.31 12.32 11.98 12.05 167,300 -0.26(-2.11%)
Oct 06, 2004 12.23 12.31 12.06 12.31 77,600 +0.08(+0.65%)
Oct 05, 2004 12.66 12.69 12.23 12.23 123,600 -0.33(-2.63%)
Oct 04, 2004 12.50 12.84 12.34 12.56 125,500 +0.02(+0.16%)
Oct 01, 2004 12.44 12.54 12.23 12.54 193,000 +0.09(+0.72%)
Sep 30, 2004 12.10 12.46 12.05 12.45 210,400 +0.30(+2.47%)
Sep 29, 2004 11.98 12.18 11.95 12.15 235,800 +0.11(+0.91%)
Sep 28, 2004 11.92 12.15 11.85 12.04 124,600 +0.04(+0.33%)
Sep 27, 2004 12.22 12.26 11.81 12.00 181,200 -0.20(-1.64%)
Sep 24, 2004 12.52 12.60 12.18 12.20 134,500 -0.42(-3.33%)
Sep 23, 2004 12.87 12.95 12.60 12.62 206,200 -0.24(-1.87%)
Sep 22, 2004 13.99 13.99 12.86 12.86 505,300 -0.34(-2.58%)
Sep 21, 2004 12.70 13.30 12.65 13.20 337,300 +0.54(+4.27%)
Sep 20, 2004 12.72 12.85 12.61 12.66 380,500 -0.14(-1.09%)
Sep 17, 2004 12.90 12.94 12.69 12.80 215,900 -0.10(-0.78%)
Sep 16, 2004 13.00 13.20 12.75 12.90 281,100 -0.10(-0.77%)
Sep 15, 2004 12.78 13.00 12.60 13.00 326,700 +0.27(+2.12%)
Sep 14, 2004 12.70 12.91 12.40 12.73 302,300 -0.13(-1.01%)
Sep 13, 2004 13.01 13.01 12.75 12.86 363,700 -0.15(-1.15%)
Sep 10, 2004 12.85 13.15 12.68 13.01 274,400 +0.07(+0.54%)
Sep 09, 2004 12.40 13.23 12.31 12.94 487,500 +0.73(+5.98%)
Sep 08, 2004 11.29 12.74 11.24 12.21 455,300 +0.92(+8.15%)
Sep 07, 2004 11.13 11.33 11.04 11.29 156,100 +0.26(+2.36%)
Sep 03, 2004 11.23 11.25 10.99 11.03 51,000 -0.20(-1.78%)
Sep 02, 2004 10.95 11.23 10.77 11.23 95,000 +0.19(+1.72%)
Sep 01, 2004 10.80 11.06 10.70 11.04 80,100 +0.34(+3.18%)
Aug 31, 2004 10.83 10.85 10.60 10.70 83,700 -0.03(-0.28%)
Aug 30, 2004 10.90 10.90 10.61 10.73 228,300 -0.46(-4.11%)
Aug 27, 2004 10.85 11.21 10.78 11.19 91,300 +0.24(+2.19%)
Aug 26, 2004 10.66 10.95 10.63 10.95 108,800 +0.14(+1.30%)
Aug 25, 2004 10.28 10.89 10.18 10.81 182,600 +0.43(+4.14%)
Aug 24, 2004 10.18 10.38 10.10 10.38 93,300 +0.28(+2.77%)
Aug 23, 2004 10.06 10.25 9.910 10.10 258,800 +0.04(+0.40%)
Aug 20, 2004 9.750 10.22 9.740 10.06 424,500 +0.38(+3.93%)
Aug 19, 2004 9.530 9.750 9.500 9.680 150,100 +0.15(+1.57%)
Aug 18, 2004 9.350 9.630 9.250 9.530 57,400 +0.13(+1.38%)
Aug 17, 2004 9.400 9.480 9.200 9.400 120,400 +0.08(+0.86%)
Aug 16, 2004 9.160 9.480 9.150 9.320 76,200 +0.16(+1.75%)
Aug 13, 2004 9.120 9.160 9.050 9.160 62,300 +0.14(+1.55%)
Aug 12, 2004 9.200 9.200 9.010 9.020 204,800 -0.24(-2.59%)
Aug 11, 2004 9.180 9.300 8.860 9.260 97,400 -0.02(-0.22%)
Aug 10, 2004 9.030 9.330 9.030 9.280 75,300 +0.23(+2.54%)
Aug 09, 2004 9.060 9.190 8.920 9.050 92,600 +0.09(+1.00%)
Aug 06, 2004 9.420 9.500 8.960 8.960 90,500 -0.56(-5.88%)
Aug 05, 2004 9.640 9.670 9.450 9.520 133,700 -0.08(-0.83%)
Aug 04, 2004 9.850 9.870 9.580 9.600 105,100 -0.31(-3.13%)
Aug 03, 2004 10.05 10.16 9.860 9.910 86,200 -0.08(-0.80%)
Aug 02, 2004 10.25 10.46 9.950 9.990 294,900 -0.41(-3.94%)
Jul 30, 2004 10.07 10.46 9.970 10.40 180,900 +0.23(+2.26%)
Jul 29, 2004 9.750 10.17 9.750 10.17 101,800 +0.41(+4.20%)
Jul 28, 2004 9.620 9.780 9.540 9.760 105,500 +0.06(+0.62%)
Jul 27, 2004 9.540 9.800 9.540 9.700 106,000 +0.06(+0.62%)
Jul 26, 2004 9.720 9.760 9.590 9.640 159,000 -0.01(-0.10%)
Jul 23, 2004 9.950 10.02 9.640 9.650 146,700 -0.30(-3.02%)
Jul 22, 2004 10.17 10.49 9.760 9.950 238,800 -0.32(-3.12%)
Jul 21, 2004 10.72 10.80 10.26 10.27 144,600 -0.40(-3.75%)
Jul 20, 2004 10.51 10.73 10.41 10.67 136,700 +0.26(+2.50%)
Jul 19, 2004 10.58 10.70 10.39 10.41 133,600 -0.10(-0.95%)
Jul 16, 2004 10.62 10.70 10.42 10.51 308,500 -0.11(-1.04%)
Jul 15, 2004 10.40 10.70 10.40 10.62 60,600 +0.22(+2.12%)
Jul 14, 2004 10.32 10.58 10.26 10.40 156,200 -0.12(-1.14%)
Jul 13, 2004 10.25 10.55 10.25 10.52 136,400 +0.28(+2.73%)
Jul 12, 2004 10.10 10.40 9.930 10.24 139,800 +0.24(+2.40%)
Jul 09, 2004 9.800 10.09 9.610 10.00 127,000 +0.20(+2.04%)
Jul 08, 2004 9.940 10.19 9.750 9.800 118,800 -0.08(-0.81%)
Jul 07, 2004 10.26 10.40 9.850 9.880 122,900 -0.38(-3.70%)
Jul 06, 2004 10.75 10.75 10.17 10.26 209,100 -0.59(-5.44%)
Jul 02, 2004 10.88 10.95 10.40 10.85 104,100 +0.07(+0.65%)
Jul 01, 2004 11.35 11.35 10.76 10.78 126,500 -0.57(-5.02%)
Jun 30, 2004 11.14 11.39 10.93 11.35 165,700 +0.15(+1.34%)
Jun 29, 2004 11.00 11.20 10.45 11.20 322,500 +0.85(+8.21%)
Jun 28, 2004 10.22 10.57 10.16 10.35 104,600 +0.20(+1.97%)
Jun 25, 2004 9.630 10.45 9.630 10.15 247,600 +0.55(+5.73%)
Jun 24, 2004 10.22 10.50 9.600 9.600 169,800 -0.68(-6.61%)
Jun 23, 2004 10.07 10.32 9.950 10.28 74,300 +0.16(+1.58%)
Jun 22, 2004 10.06 10.12 9.850 10.12 136,200 +0.05(+0.50%)
Jun 21, 2004 10.17 10.25 9.960 10.07 72,500 -0.17(-1.66%)
Jun 18, 2004 10.31 10.38 10.12 10.24 161,000 -0.07(-0.68%)
Jun 17, 2004 10.12 10.40 10.00 10.31 92,400 +0.13(+1.28%)
Jun 16, 2004 10.23 10.30 9.800 10.18 95,200 +0.15(+1.50%)
Jun 15, 2004 9.970 10.07 9.780 10.03 100,000 +0.05(+0.50%)
Jun 14, 2004 10.20 10.25 9.800 9.980 139,600 -0.32(-3.11%)
Jun 10, 2004 10.17 10.30 10.10 10.30 133,600 +0.22(+2.18%)
Jun 09, 2004 10.30 10.50 10.02 10.08 172,200 -0.18(-1.75%)
Jun 08, 2004 10.10 10.35 10.05 10.26 120,900 +0.06(+0.59%)
Jun 07, 2004 9.700 10.25 9.700 10.20 143,200 +0.60(+6.25%)
Jun 04, 2004 9.710 9.910 9.550 9.600 108,000 -0.01(-0.10%)
Jun 03, 2004 9.670 9.820 9.420 9.610 168,700 -0.16(-1.64%)
Jun 02, 2004 10.01 10.01 9.620 9.770 94,400 -0.23(-2.30%)
Jun 01, 2004 9.580 10.07 9.510 10.00 256,100 +0.42(+4.38%)
May 28, 2004 9.460 9.760 9.390 9.580 126,600 +0.17(+1.81%)
May 27, 2004 9.300 9.550 9.250 9.410 309,800 +0.21(+2.28%)
May 26, 2004 9.180 9.290 9.080 9.200 56,800 -0.05(-0.54%)
May 25, 2004 9.010 9.400 9.000 9.250 185,700 +0.14(+1.54%)
May 24, 2004 9.150 9.290 9.000 9.110 264,400 +0.17(+1.90%)
May 21, 2004 9.080 9.130 8.750 8.940 200,700 -0.06(-0.67%)
May 20, 2004 8.700 9.100 8.700 9.000 250,200 +0.28(+3.21%)
May 19, 2004 8.950 9.100 8.620 8.720 227,100 -0.27(-3.00%)
May 18, 2004 8.900 9.090 8.800 8.990 150,700 +0.19(+2.16%)
May 17, 2004 8.950 9.130 8.800 8.800 205,400 -0.21(-2.33%)
May 14, 2004 9.050 9.330 8.750 9.010 221,400 -0.01(-0.11%)
May 13, 2004 9.140 9.300 8.950 9.020 172,600 -0.09(-0.99%)
May 12, 2004 9.160 9.290 8.750 9.110 154,500 -0.16(-1.73%)
May 11, 2004 9.150 9.300 9.000 9.270 141,600 +0.27(+3.00%)
May 10, 2004 9.140 9.350 8.900 9.000 201,200 -0.16(-1.75%)
May 07, 2004 9.570 9.650 9.080 9.160 253,800 -0.46(-4.78%)
May 06, 2004 10.00 10.01 9.430 9.620 315,000 -0.47(-4.66%)
May 05, 2004 10.35 10.42 10.04 10.09 72,600 -0.16(-1.56%)
May 04, 2004 10.21 10.45 10.15 10.25 127,600 +0.04(+0.39%)
May 03, 2004 10.25 10.40 10.16 10.21 236,800 +0.06(+0.59%)
Apr 30, 2004 10.82 10.82 10.02 10.15 372,700 -0.67(-6.19%)
Apr 29, 2004 11.40 11.46 10.51 10.82 202,000 -0.48(-4.25%)
Apr 28, 2004 11.60 11.65 11.29 11.30 213,300 -0.42(-3.58%)
Apr 27, 2004 11.67 11.80 11.55 11.72 171,600 -0.01(-0.09%)
Apr 26, 2004 11.60 11.96 11.60 11.73 114,300 +0.09(+0.77%)
Apr 23, 2004 11.91 11.95 11.28 11.64 290,100 -0.45(-3.72%)
Apr 22, 2004 11.40 12.15 11.40 12.09 175,000 +0.59(+5.13%)
Apr 21, 2004 11.55 11.69 11.35 11.50 193,000 -0.14(-1.20%)
Apr 20, 2004 11.85 11.99 11.60 11.64 118,400 -0.11(-0.94%)
Apr 19, 2004 11.94 12.06 11.65 11.75 180,000 -0.24(-2.00%)
Apr 16, 2004 11.64 12.11 11.34 11.99 183,700 +0.28(+2.39%)
Apr 15, 2004 12.05 12.17 11.67 11.71 227,400 -0.44(-3.62%)
Apr 14, 2004 11.85 12.22 11.81 12.15 150,600 +0.23(+1.93%)
Apr 13, 2004 12.40 12.54 11.80 11.92 266,300 -0.54(-4.33%)
Apr 12, 2004 12.62 12.70 12.31 12.46 229,400 -0.16(-1.27%)
Apr 08, 2004 12.86 12.87 12.59 12.62 130,700 -0.29(-2.25%)
Apr 07, 2004 12.80 12.91 12.50 12.91 134,400 +0.03(+0.23%)
Apr 06, 2004 12.70 12.92 12.55 12.88 171,700 +0.15(+1.18%)
Apr 05, 2004 12.55 12.79 12.40 12.73 253,700 +0.01(+0.08%)
Apr 02, 2004 12.59 12.81 12.55 12.72 163,700 +0.23(+1.84%)
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.