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 (%)
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%)
Apr 01, 2004 12.10 12.61 12.03 12.49 158,900 +0.21(+1.71%)
Mar 31, 2004 12.05 12.31 11.78 12.28 216,000 +0.19(+1.57%)
Mar 30, 2004 11.85 12.11 11.79 12.09 125,800 +0.31(+2.63%)
Mar 29, 2004 11.30 11.80 11.25 11.78 315,000 +0.53(+4.71%)
Mar 26, 2004 11.65 11.81 11.05 11.25 398,800 -0.40(-3.43%)
Mar 25, 2004 12.01 12.01 11.35 11.65 330,200 -0.36(-3.00%)
Mar 24, 2004 11.85 12.16 11.77 12.01 130,700 +0.11(+0.92%)
Mar 23, 2004 11.83 12.01 11.51 11.90 151,400 +0.17(+1.45%)
Mar 22, 2004 12.22 12.24 11.63 11.73 130,700 -0.38(-3.14%)
Mar 19, 2004 12.60 12.60 12.10 12.11 107,600 -0.31(-2.50%)
Mar 18, 2004 12.43 12.65 12.26 12.42 83,800 -0.01(-0.08%)
Mar 17, 2004 12.30 12.77 12.25 12.43 268,900 +0.81(+6.97%)
Mar 16, 2004 11.54 11.79 11.25 11.62 180,100 +0.16(+1.40%)
Mar 15, 2004 12.35 12.40 11.44 11.46 179,300 -0.79(-6.45%)
Mar 12, 2004 12.05 12.25 11.92 12.25 128,800 +0.16(+1.32%)
Mar 11, 2004 12.06 12.53 11.90 12.09 133,900 +0.23(+1.94%)
Mar 10, 2004 12.52 12.80 11.86 11.86 149,600 -0.53(-4.28%)
Mar 09, 2004 12.75 12.80 12.39 12.39 227,500 -0.17(-1.35%)
Mar 08, 2004 12.97 12.97 12.55 12.56 99,000 -0.19(-1.49%)
Mar 05, 2004 12.62 13.00 12.62 12.75 113,400 +0.03(+0.24%)
Mar 04, 2004 12.80 12.90 12.65 12.72 212,700 +0.11(+0.87%)
Mar 03, 2004 12.80 12.93 12.38 12.61 164,500 -0.17(-1.33%)
Mar 02, 2004 13.10 13.11 12.77 12.78 63,400 -0.31(-2.37%)
Mar 01, 2004 13.02 13.11 12.87 13.09 152,000 +0.17(+1.32%)
Feb 27, 2004 12.89 12.95 12.60 12.92 145,300 +0.02(+0.16%)
Feb 26, 2004 12.83 12.95 12.65 12.90 112,600 -0.03(-0.23%)
Feb 25, 2004 12.30 12.94 12.29 12.93 108,000 +0.54(+4.36%)
Feb 24, 2004 12.60 12.80 12.31 12.39 204,700 -0.12(-0.96%)
Feb 23, 2004 12.71 12.80 12.20 12.51 207,500 -0.26(-2.04%)
Feb 20, 2004 13.17 13.17 12.53 12.77 132,900 -0.16(-1.24%)
Feb 19, 2004 13.45 13.50 12.93 12.93 90,100 -0.34(-2.56%)
Feb 18, 2004 13.45 13.50 13.18 13.27 120,300 -0.18(-1.34%)
Feb 17, 2004 13.00 13.47 13.00 13.45 247,100 +0.49(+3.78%)
Feb 13, 2004 13.31 13.31 12.76 12.96 101,000 -0.30(-2.26%)
Feb 12, 2004 13.37 13.50 13.21 13.26 94,800 -0.13(-0.97%)
Feb 11, 2004 13.37 13.43 13.34 13.39 248,300 +0.02(+0.15%)
Feb 10, 2004 13.07 13.38 13.07 13.37 276,400 +0.40(+3.08%)
Feb 09, 2004 12.80 13.22 12.70 12.97 247,800 -0.21(-1.59%)
Feb 06, 2004 13.06 13.24 12.95 13.18 293,100 +0.15(+1.15%)
Feb 05, 2004 13.15 13.25 12.95 13.03 434,000 +0.13(+1.01%)
Feb 04, 2004 13.05 13.34 12.80 12.90 290,700 -0.07(-0.54%)
Feb 03, 2004 12.99 13.19 12.90 12.97 417,200 -0.09(-0.69%)
Feb 02, 2004 13.03 13.41 12.90 13.06 371,500 -0.29(-2.17%)
Jan 30, 2004 13.70 13.70 13.25 13.35 348,500 -0.24(-1.77%)
Jan 29, 2004 14.25 14.25 13.25 13.59 965,100 -0.71(-4.97%)
Jan 28, 2004 15.05 15.05 14.25 14.30 278,100 -0.59(-3.96%)
Jan 27, 2004 15.25 15.46 14.87 14.89 334,800 -0.01(-0.07%)
Jan 26, 2004 15.53 15.56 14.80 14.90 322,000 -0.43(-2.80%)
Jan 23, 2004 15.70 15.90 15.15 15.33 354,600 -0.15(-0.97%)
Jan 22, 2004 15.60 15.70 15.41 15.48 382,800 -0.02(-0.13%)
Jan 21, 2004 15.99 15.99 15.48 15.50 396,800 -0.28(-1.77%)
Jan 20, 2004 15.51 15.78 15.40 15.78 338,100 +0.26(+1.68%)
Jan 16, 2004 15.60 15.80 15.40 15.52 362,600 +0.17(+1.11%)
Jan 15, 2004 15.85 15.94 15.34 15.35 581,000 -0.25(-1.60%)
Jan 14, 2004 15.90 15.93 15.58 15.60 417,900 -0.05(-0.32%)
Jan 13, 2004 15.80 15.99 15.53 15.65 399,500 +0.00(+0.00%)
Jan 12, 2004 15.75 15.85 15.18 15.65 333,400 +0.47(+3.10%)
Jan 09, 2004 16.05 16.05 15.05 15.18 407,300 -0.79(-4.95%)
Jan 08, 2004 16.20 16.30 15.93 15.97 492,600 -0.08(-0.50%)
Jan 07, 2004 16.43 16.59 16.00 16.05 381,400 -0.13(-0.80%)
Jan 06, 2004 16.60 16.62 16.16 16.18 304,800 +0.02(+0.12%)
Jan 05, 2004 16.40 16.41 16.05 16.16 619,200 +0.86(+5.62%)
Jan 02, 2004 15.55 15.55 15.00 15.30 435,900 +0.35(+2.34%)
Dec 31, 2003 16.39 16.44 14.95 14.95 313,400 -1.19(-7.37%)
Dec 30, 2003 16.52 16.87 15.90 16.14 430,900 -0.23(-1.41%)
Dec 29, 2003 15.46 16.87 15.69 16.37 622,900 +0.91(+5.89%)
Dec 26, 2003 14.15 15.46 14.13 15.46 151,100 +1.44(+10.27%)
Dec 24, 2003 13.86 14.04 13.58 14.02 57,400 -0.09(-0.64%)
Dec 23, 2003 13.08 14.10 13.00 14.11 288,600 +1.14(+8.79%)
Dec 22, 2003 12.28 12.97 12.28 12.97 169,300 +0.70(+5.70%)
Dec 19, 2003 12.60 12.67 12.11 12.27 211,900 -0.33(-2.62%)
Dec 18, 2003 12.48 12.71 12.48 12.60 466,300 +0.29(+2.36%)
Dec 17, 2003 12.19 12.47 12.01 12.31 635,700 +0.32(+2.67%)
Dec 16, 2003 11.75 12.18 11.63 11.99 352,400 +0.09(+0.76%)
Dec 15, 2003 11.17 12.20 10.98 11.90 295,200 +1.00(+9.17%)
Dec 12, 2003 10.80 11.09 10.75 10.90 139,100 +0.15(+1.40%)
Dec 11, 2003 10.64 10.88 10.51 10.75 98,400 +0.21(+1.99%)
Dec 10, 2003 10.56 10.77 10.56 10.54 66,800 -0.10(-0.94%)
Dec 09, 2003 10.97 10.99 10.57 10.64 73,800 -0.36(-3.27%)
Dec 08, 2003 10.74 11.00 10.72 11.00 59,800 +0.40(+3.77%)
Dec 05, 2003 10.35 10.52 10.25 10.60 181,700 +0.33(+3.21%)
Dec 04, 2003 10.40 10.40 10.01 10.27 86,000 +0.02(+0.20%)
Dec 03, 2003 10.92 10.97 10.25 10.25 77,200 -0.53(-4.92%)
Dec 02, 2003 10.80 10.89 10.55 10.78 206,200 +0.07(+0.65%)
Dec 01, 2003 10.45 10.84 10.45 10.71 50,900 +0.25(+2.39%)
Nov 28, 2003 10.34 10.60 10.34 10.46 15,600 +0.24(+2.35%)
Nov 26, 2003 10.71 10.85 10.17 10.22 237,200 -0.48(-4.49%)
Nov 25, 2003 10.26 10.82 10.23 10.70 74,600 +0.33(+3.18%)
Nov 24, 2003 9.850 10.40 9.700 10.37 114,400 +0.71(+7.35%)
Nov 21, 2003 9.700 9.750 9.550 9.660 31,600 -0.10(-1.02%)
Nov 20, 2003 9.500 9.850 9.400 9.760 108,300 +0.01(+0.10%)
Nov 19, 2003 9.680 9.780 9.590 9.750 77,600 +0.07(+0.72%)
Nov 18, 2003 9.700 9.890 9.470 9.680 72,300 +0.08(+0.83%)
Nov 17, 2003 9.770 9.890 9.500 9.600 97,200 -0.39(-3.90%)
Nov 14, 2003 9.870 10.14 9.550 9.990 681,400 +0.02(+0.20%)
Nov 13, 2003 10.10 10.15 9.950 9.970 57,600 -0.06(-0.60%)
Nov 12, 2003 10.00 10.28 9.950 10.03 138,900 +0.03(+0.30%)
Nov 11, 2003 10.02 10.20 9.910 10.00 116,200 -0.03(-0.30%)
Nov 10, 2003 10.05 10.33 10.01 10.03 103,400 +0.02(+0.20%)
Nov 07, 2003 10.35 10.45 9.790 10.01 160,700 -0.33(-3.19%)
Nov 06, 2003 10.25 10.40 10.05 10.34 156,600 +0.11(+1.08%)
Nov 05, 2003 10.48 10.55 10.00 10.23 117,400 -0.25(-2.39%)
Nov 04, 2003 10.49 10.80 10.44 10.48 93,161 +0.03(+0.29%)
Nov 03, 2003 10.88 11.08 10.43 10.45 549,108 -0.45(-4.13%)
Oct 31, 2003 11.55 11.55 10.71 10.90 173,000 -0.51(-4.47%)
Oct 30, 2003 11.29 11.70 11.33 11.41 116,000 +0.12(+1.06%)
Oct 29, 2003 10.60 11.30 10.60 11.29 66,100 +0.79(+7.52%)
Oct 28, 2003 10.25 10.50 10.20 10.50 54,700 +0.25(+2.44%)
Oct 27, 2003 9.820 10.25 9.820 10.25 42,300 +0.53(+5.45%)
Oct 24, 2003 9.650 9.900 9.500 9.720 40,300 +0.02(+0.21%)
Oct 23, 2003 9.700 10.10 9.450 9.700 100,100 -0.05(-0.51%)
Oct 22, 2003 9.910 10.02 9.660 9.750 86,100 -0.20(-2.01%)
Oct 21, 2003 10.10 10.30 9.920 9.950 29,200 -0.15(-1.49%)
Oct 20, 2003 10.05 10.15 9.920 10.10 34,200 +0.19(+1.92%)
Oct 17, 2003 10.34 10.45 9.910 9.910 51,200 -0.27(-2.65%)
Oct 16, 2003 10.06 10.25 10.06 10.18 22,200 +0.02(+0.20%)
Oct 15, 2003 10.45 10.46 10.07 10.16 39,900 -0.23(-2.21%)
Oct 14, 2003 9.880 10.43 9.880 10.39 33,100 +0.46(+4.63%)
Oct 13, 2003 9.650 9.930 9.650 9.930 105,600 +0.53(+5.64%)
Oct 10, 2003 9.710 9.710 9.300 9.400 40,200 -0.41(-4.18%)
Oct 09, 2003 9.720 10.17 9.720 9.810 52,500 +0.25(+2.62%)
Oct 08, 2003 10.09 10.09 9.500 9.560 38,900 -0.59(-5.81%)
Oct 07, 2003 9.590 10.19 9.450 10.15 128,100 +0.61(+6.39%)
Oct 06, 2003 9.700 9.700 9.450 9.540 31,200 -0.16(-1.65%)
Oct 03, 2003 9.250 9.750 9.250 9.700 102,000 +0.73(+8.14%)
Oct 02, 2003 9.080 9.350 8.970 8.970 56,500 -0.23(-2.50%)
Oct 01, 2003 8.130 9.280 8.130 9.200 128,900 +1.18(+14.71%)
Sep 30, 2003 7.960 8.250 7.890 8.020 53,600 +0.10(+1.26%)
Sep 29, 2003 7.450 7.950 7.430 7.920 68,900 +0.62(+8.49%)
Sep 26, 2003 7.650 7.650 7.300 7.300 59,100 -0.37(-4.82%)
Sep 25, 2003 8.110 8.230 7.670 7.670 53,000 -0.43(-5.31%)
Sep 24, 2003 8.760 8.760 8.300 8.100 39,700 -0.60(-6.90%)
Sep 23, 2003 8.690 8.690 8.550 8.700 18,600 -0.02(-0.23%)
Sep 22, 2003 8.750 8.800 8.460 8.720 63,300 -0.08(-0.91%)
Sep 19, 2003 9.000 9.050 9.000 8.800 145,800 -0.38(-4.14%)
Sep 18, 2003 9.250 9.590 9.000 9.180 180,800 -0.07(-0.76%)
Sep 17, 2003 8.960 9.300 8.850 9.250 93,000 +0.19(+2.10%)
Sep 16, 2003 8.700 9.200 8.880 9.060 81,700 +0.36(+4.14%)
Sep 15, 2003 8.270 8.880 8.270 8.700 56,100 +0.33(+3.94%)
Sep 12, 2003 8.250 8.440 8.190 8.370 27,100 +0.12(+1.45%)
Sep 11, 2003 8.240 8.380 8.220 8.250 16,100 +0.01(+0.12%)
Sep 10, 2003 8.220 8.290 8.150 8.240 57,500 -0.08(-0.96%)
Sep 09, 2003 8.200 8.320 8.150 8.320 32,300 +0.07(+0.85%)
Sep 08, 2003 8.050 8.400 8.050 8.250 45,600 +0.15(+1.85%)
Sep 05, 2003 8.360 8.360 7.960 8.100 48,700 -0.26(-3.11%)
Sep 04, 2003 8.350 8.400 8.250 8.360 22,800 +0.06(+0.72%)
Sep 03, 2003 8.300 8.400 8.200 8.300 40,700 +0.16(+1.97%)
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.