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

Aaon Inc (NQ: AAON )

94.47 +0.38 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 3.956 4.027 3.899 3.952 515,545 -0.04(-0.92%)
Mar 30, 2010 3.840 3.999 3.825 3.989 515,374 +0.14(+3.73%)
Mar 29, 2010 3.842 3.891 3.825 3.846 151,166 +0.00(+0.05%)
Mar 26, 2010 3.823 3.870 3.809 3.844 226,554 +0.03(+0.69%)
Mar 25, 2010 3.884 3.898 3.816 3.818 142,964 -0.04(-1.04%)
Mar 24, 2010 3.902 3.919 3.846 3.858 337,880 -0.04(-1.08%)
Mar 23, 2010 3.835 3.924 3.830 3.900 304,158 +0.06(+1.50%)
Mar 22, 2010 3.774 3.844 3.747 3.842 186,719 +0.05(+1.29%)
Mar 19, 2010 3.781 3.816 3.769 3.793 645,186 +0.03(+0.93%)
Mar 18, 2010 3.769 3.788 3.746 3.758 377,526 +0.01(+0.23%)
Mar 17, 2010 3.708 3.809 3.620 3.750 565,390 +0.07(+1.95%)
Mar 16, 2010 3.685 3.704 3.636 3.678 523,781 +0.01(+0.19%)
Mar 15, 2010 3.664 3.740 3.645 3.671 592,674 -0.12(-3.18%)
Mar 12, 2010 3.814 3.814 3.767 3.791 285,665 +0.00(+0.05%)
Mar 11, 2010 3.753 3.793 3.753 3.790 335,871 +0.02(+0.42%)
Mar 10, 2010 3.762 3.807 3.758 3.774 284,727 +0.01(+0.19%)
Mar 09, 2010 3.758 3.807 3.750 3.767 444,913 +0.01(+0.14%)
Mar 08, 2010 3.750 3.783 3.750 3.762 302,366 +0.00(+0.00%)
Mar 05, 2010 3.790 3.790 3.718 3.762 273,017 -0.01(-0.19%)
Mar 04, 2010 3.776 3.800 3.735 3.769 161,039 +0.00(+0.09%)
Mar 03, 2010 3.790 3.802 3.764 3.765 295,075 -0.01(-0.32%)
Mar 02, 2010 3.791 3.793 3.746 3.777 620,993 -0.00(-0.05%)
Mar 01, 2010 3.713 3.812 3.713 3.779 927,383 +0.10(+2.80%)
Feb 26, 2010 3.702 3.720 3.676 3.676 424,274 -0.01(-0.33%)
Feb 25, 2010 3.723 3.723 3.641 3.688 467,377 -0.07(-1.95%)
Feb 24, 2010 3.791 3.805 3.744 3.762 268,014 -0.03(-0.83%)
Feb 23, 2010 3.818 3.828 3.781 3.793 331,493 -0.02(-0.50%)
Feb 22, 2010 3.811 3.844 3.797 3.812 426,678 +0.00(+0.05%)
Feb 19, 2010 3.790 3.840 3.737 3.811 238,676 +0.02(+0.55%)
Feb 18, 2010 3.678 3.790 3.669 3.790 251,468 +0.06(+1.74%)
Feb 17, 2010 3.713 3.727 3.681 3.725 307,157 +0.01(+0.33%)
Feb 16, 2010 3.695 3.713 3.669 3.713 197,239 +0.02(+0.52%)
Feb 12, 2010 3.669 3.694 3.694 3.694 1,040,512 +0.00(+0.05%)
Feb 11, 2010 3.652 3.704 3.596 3.692 609,873 +0.04(+1.20%)
Feb 10, 2010 3.632 3.671 3.603 3.648 385,355 -0.01(-0.33%)
Feb 09, 2010 3.666 3.669 3.585 3.660 354,398 +0.05(+1.31%)
Feb 08, 2010 3.655 3.655 3.601 3.613 287,039 -0.04(-1.15%)
Feb 05, 2010 3.608 3.680 3.529 3.655 462,329 +0.07(+1.95%)
Feb 04, 2010 3.591 3.608 3.554 3.585 710,873 -0.01(-0.39%)
Feb 03, 2010 3.653 3.653 3.549 3.599 274,774 -0.06(-1.58%)
Feb 02, 2010 3.605 3.680 3.605 3.657 395,892 +0.07(+1.85%)
Feb 01, 2010 3.638 3.669 3.566 3.591 720,798 -0.01(-0.19%)
Jan 29, 2010 3.646 3.702 3.596 3.598 512,707 -0.03(-0.82%)
Jan 28, 2010 3.669 3.669 3.577 3.627 553,949 -0.05(-1.24%)
Jan 27, 2010 3.507 3.687 3.484 3.673 1,070,720 +0.24(+6.97%)
Jan 26, 2010 3.446 3.468 3.395 3.433 394,805 -0.01(-0.41%)
Jan 25, 2010 3.412 3.459 3.372 3.447 471,429 +0.06(+1.81%)
Jan 22, 2010 3.328 3.439 3.328 3.386 407,969 +0.04(+1.20%)
Jan 21, 2010 3.342 3.395 3.302 3.346 350,426 +0.02(+0.58%)
Jan 20, 2010 3.341 3.341 3.300 3.327 355,662 -0.04(-1.24%)
Jan 19, 2010 3.342 3.439 3.307 3.369 722,326 +0.02(+0.68%)
Jan 15, 2010 3.494 3.346 3.346 3.346 1,476,062 -0.13(-3.82%)
Jan 14, 2010 3.466 3.482 3.447 3.479 121,507 -0.00(-0.10%)
Jan 13, 2010 3.480 3.494 3.426 3.482 177,522 +0.02(+0.66%)
Jan 12, 2010 3.494 3.517 3.440 3.459 250,953 -0.05(-1.44%)
Jan 11, 2010 3.458 3.517 3.404 3.510 455,295 +0.09(+2.71%)
Jan 08, 2010 3.360 3.426 3.334 3.418 232,335 +0.04(+1.19%)
Jan 07, 2010 3.297 3.386 3.273 3.377 407,431 +0.12(+3.70%)
Jan 06, 2010 3.391 3.433 3.257 3.257 1,202,547 -0.13(-3.97%)
Jan 05, 2010 3.486 3.491 3.344 3.391 729,429 -0.10(-2.90%)
Jan 04, 2010 3.463 3.494 3.425 3.493 416,250 +0.09(+2.57%)
Dec 31, 2009 3.456 3.405 3.405 3.405 1,019,908 -0.06(-1.81%)
Dec 30, 2009 3.468 3.486 3.421 3.468 229,044 -0.02(-0.50%)
Dec 29, 2009 3.430 3.494 3.407 3.486 337,382 +0.05(+1.37%)
Dec 28, 2009 3.468 3.468 3.414 3.439 146,965 -0.03(-1.01%)
Dec 24, 2009 3.439 3.475 3.439 3.473 42,788 +0.04(+1.12%)
Dec 23, 2009 3.437 3.480 3.411 3.435 277,080 -0.03(-0.76%)
Dec 22, 2009 3.486 3.491 3.433 3.461 218,959 -0.03(-0.80%)
Dec 21, 2009 3.470 3.491 3.400 3.489 279,295 +0.03(+0.81%)
Dec 18, 2009 3.409 3.461 3.391 3.461 1,004,140 +0.05(+1.59%)
Dec 17, 2009 3.346 3.407 3.320 3.407 433,089 +0.05(+1.40%)
Dec 16, 2009 3.360 3.365 3.330 3.360 330,245 +0.03(+1.05%)
Dec 15, 2009 3.356 3.369 3.323 3.325 314,116 -0.03(-0.89%)
Dec 14, 2009 3.346 3.372 3.314 3.355 376,679 +0.03(+0.95%)
Dec 11, 2009 3.269 3.330 3.232 3.323 247,759 +0.07(+2.20%)
Dec 10, 2009 3.255 3.261 3.231 3.252 470,474 -0.02(-0.59%)
Dec 09, 2009 3.300 3.307 3.240 3.271 679,744 -0.01(-0.32%)
Dec 08, 2009 3.330 3.372 3.255 3.281 524,875 -0.06(-1.83%)
Dec 07, 2009 3.374 3.386 3.328 3.342 283,267 -0.02(-0.68%)
Dec 04, 2009 3.453 3.489 3.348 3.365 674,015 -0.01(-0.36%)
Dec 03, 2009 3.451 3.451 3.374 3.377 430,805 -0.05(-1.53%)
Dec 02, 2009 3.337 3.472 3.337 3.430 750,651 +0.10(+3.04%)
Dec 01, 2009 3.339 3.391 3.248 3.328 1,081,532 +0.02(+0.58%)
Nov 30, 2009 3.304 3.341 3.243 3.309 812,418 -0.01(-0.37%)
Nov 27, 2009 3.287 3.377 3.287 3.321 151,263 -0.06(-1.81%)
Nov 25, 2009 3.411 3.416 3.370 3.383 254,450 -0.04(-1.12%)
Nov 24, 2009 3.451 3.451 3.355 3.421 163,099 -0.02(-0.66%)
Nov 23, 2009 3.439 3.515 3.419 3.444 410,870 +0.02(+0.61%)
Nov 20, 2009 3.425 3.477 3.351 3.423 338,189 -0.01(-0.41%)
Nov 19, 2009 3.489 3.535 3.400 3.437 439,476 -0.08(-2.29%)
Nov 18, 2009 3.545 3.552 3.459 3.517 332,483 -0.04(-1.23%)
Nov 17, 2009 3.559 3.605 3.479 3.561 431,303 -0.02(-0.68%)
Nov 16, 2009 3.503 3.599 3.496 3.585 539,137 +0.12(+3.48%)
Nov 13, 2009 3.453 3.470 3.416 3.465 450,751 +0.01(+0.30%)
Nov 12, 2009 3.522 3.582 3.435 3.454 409,451 -0.05(-1.49%)
Nov 11, 2009 3.505 3.521 3.486 3.507 233,680 +0.02(+0.45%)
Nov 10, 2009 3.442 3.494 3.442 3.491 425,448 +0.02(+0.66%)
Nov 09, 2009 3.407 3.472 3.402 3.468 366,440 +0.08(+2.21%)
Nov 06, 2009 3.316 3.407 3.314 3.393 511,104 +0.04(+1.15%)
Nov 05, 2009 3.307 3.365 3.262 3.355 382,162 +0.07(+2.02%)
Nov 04, 2009 3.348 3.348 3.255 3.288 1,425,542 -0.03(-1.00%)
Nov 03, 2009 3.245 3.328 3.225 3.321 529,963 +0.06(+1.88%)
Nov 02, 2009 3.176 3.290 3.173 3.260 550,710 +0.11(+3.61%)
Oct 30, 2009 3.215 3.246 3.145 3.147 516,301 -0.09(-2.65%)
Oct 29, 2009 3.210 3.307 3.180 3.232 325,672 +0.03(+0.82%)
Oct 28, 2009 3.327 3.362 3.196 3.206 309,458 -0.12(-3.47%)
Oct 27, 2009 3.307 3.362 3.307 3.321 342,499 +0.01(+0.42%)
Oct 26, 2009 3.327 3.398 3.304 3.307 390,043 -0.01(-0.21%)
Oct 23, 2009 3.323 3.362 3.302 3.314 403,086 -0.05(-1.40%)
Oct 22, 2009 3.325 3.377 3.293 3.362 351,095 +0.05(+1.58%)
Oct 21, 2009 3.274 3.379 3.264 3.309 647,109 +0.02(+0.53%)
Oct 20, 2009 3.290 3.304 3.255 3.292 394,656 -0.01(-0.37%)
Oct 19, 2009 3.309 3.309 3.197 3.304 624,547 +0.02(+0.53%)
Oct 16, 2009 3.271 3.328 3.236 3.287 292,087 +0.00(+0.05%)
Oct 15, 2009 3.250 3.302 3.234 3.285 296,414 +0.00(+0.11%)
Oct 14, 2009 3.252 3.302 3.241 3.281 348,050 +0.08(+2.40%)
Oct 13, 2009 3.274 3.274 3.171 3.204 374,950 -0.06(-1.98%)
Oct 12, 2009 3.299 3.328 3.267 3.269 354,621 +0.00(+0.05%)
Oct 09, 2009 3.231 3.290 3.187 3.267 676,928 +0.05(+1.41%)
Oct 08, 2009 3.344 3.358 3.213 3.222 698,030 -0.09(-2.69%)
Oct 07, 2009 3.295 3.356 3.253 3.311 1,479,605 -0.00(-0.11%)
Oct 06, 2009 3.328 3.335 3.269 3.314 507,773 +0.02(+0.69%)
Oct 05, 2009 3.327 3.608 3.266 3.292 540,499 -0.04(-1.10%)
Oct 02, 2009 3.346 3.381 3.325 3.328 557,939 -0.04(-1.14%)
Oct 01, 2009 3.501 3.538 3.360 3.367 421,905 -0.14(-4.03%)
Sep 30, 2009 3.564 3.591 3.494 3.508 866,853 -0.04(-1.23%)
Sep 29, 2009 3.606 3.606 3.538 3.552 853,168 -0.04(-1.12%)
Sep 28, 2009 3.563 3.643 3.563 3.592 408,987 +0.04(+1.08%)
Sep 25, 2009 3.573 3.629 3.533 3.554 448,267 -0.04(-1.02%)
Sep 24, 2009 3.613 3.641 3.573 3.591 284,338 -0.01(-0.24%)
Sep 23, 2009 3.625 3.662 3.599 3.599 700,079 -0.01(-0.34%)
Sep 22, 2009 3.660 3.683 3.598 3.611 449,864 -0.03(-0.91%)
Sep 21, 2009 3.643 3.660 3.493 3.645 267,316 -0.02(-0.62%)
Sep 18, 2009 3.680 3.704 3.655 3.667 749,993 +0.00(+0.00%)
Sep 17, 2009 3.646 3.743 3.636 3.667 463,297 +0.03(+0.72%)
Sep 16, 2009 3.598 3.650 3.557 3.641 3,059,513 +0.04(+1.21%)
Sep 15, 2009 3.563 3.599 3.531 3.598 675,589 +0.05(+1.38%)
Sep 14, 2009 3.535 3.557 3.524 3.549 289,231 -0.00(-0.05%)
Sep 11, 2009 3.521 3.556 3.484 3.550 353,419 +0.05(+1.30%)
Sep 10, 2009 3.480 3.519 3.451 3.505 684,998 +0.02(+0.55%)
Sep 09, 2009 3.514 3.550 3.475 3.486 420,594 -0.04(-1.14%)
Sep 08, 2009 3.563 3.577 3.492 3.526 303,940 -0.02(-0.69%)
Sep 04, 2009 3.577 3.598 3.512 3.550 373,714 -0.02(-0.68%)
Sep 03, 2009 3.573 3.578 3.496 3.575 394,158 +0.01(+0.20%)
Sep 02, 2009 3.617 3.648 3.554 3.568 429,523 -0.06(-1.59%)
Sep 01, 2009 3.652 3.722 3.596 3.625 375,225 -0.02(-0.62%)
Aug 31, 2009 3.688 3.765 3.641 3.648 466,387 -0.06(-1.69%)
Aug 28, 2009 3.830 3.830 3.687 3.711 549,600 -0.10(-2.57%)
Aug 27, 2009 3.818 3.828 3.715 3.809 344,479 -0.02(-0.55%)
Aug 26, 2009 3.819 3.839 3.784 3.830 246,912 -0.01(-0.14%)
Aug 25, 2009 3.828 3.844 3.788 3.835 646,823 +0.05(+1.20%)
Aug 24, 2009 3.812 3.837 3.767 3.790 425,322 -0.01(-0.28%)
Aug 21, 2009 3.802 3.844 3.750 3.800 838,007 +0.01(+0.23%)
Aug 20, 2009 3.788 3.807 3.744 3.791 513,113 +0.02(+0.60%)
Aug 19, 2009 3.844 3.868 3.674 3.769 1,056,892 -0.02(-0.60%)
Aug 18, 2009 3.809 3.900 3.727 3.791 10,131,575 +0.06(+1.73%)
Aug 17, 2009 3.722 3.755 3.687 3.727 502,988 -0.07(-1.75%)
Aug 14, 2009 3.807 3.833 3.706 3.793 644,894 -0.04(-1.00%)
Aug 13, 2009 3.868 3.868 3.774 3.832 854,467 -0.01(-0.18%)
Aug 12, 2009 3.739 3.881 3.634 3.839 2,739,747 +0.37(+10.57%)
Aug 11, 2009 3.522 3.639 3.447 3.472 299,888 -0.08(-2.26%)
Aug 10, 2009 3.599 3.599 3.514 3.552 246,638 -0.08(-2.26%)
Aug 07, 2009 3.589 3.704 3.550 3.634 415,958 +0.11(+3.02%)
Aug 06, 2009 3.631 3.678 3.493 3.528 211,485 -0.10(-2.70%)
Aug 05, 2009 3.669 3.685 3.597 3.625 701,115 -0.05(-1.28%)
Aug 04, 2009 3.578 3.673 3.538 3.673 515,082 +0.09(+2.54%)
Aug 03, 2009 3.439 3.582 3.411 3.582 378,711 +0.16(+4.54%)
Jul 31, 2009 3.459 3.526 3.426 3.426 363,086 -0.03(-1.01%)
Jul 30, 2009 3.463 3.494 3.372 3.461 261,925 +0.03(+0.92%)
Jul 29, 2009 3.426 3.466 3.407 3.430 323,921 -0.05(-1.41%)
Jul 28, 2009 3.393 3.510 3.384 3.479 441,359 +0.05(+1.48%)
Jul 27, 2009 3.376 3.435 3.374 3.428 256,213 +0.01(+0.36%)
Jul 24, 2009 3.451 3.515 3.369 3.416 1,214,749 -0.03(-1.01%)
Jul 23, 2009 3.545 3.550 3.442 3.451 988,303 -0.11(-3.00%)
Jul 22, 2009 3.519 3.571 3.486 3.557 315,198 +0.03(+0.89%)
Jul 21, 2009 3.571 3.571 3.484 3.526 291,372 -0.03(-0.88%)
Jul 20, 2009 3.547 3.571 3.514 3.557 293,672 +0.03(+0.99%)
Jul 17, 2009 3.500 3.547 3.487 3.522 333,467 +0.01(+0.35%)
Jul 16, 2009 3.521 3.559 3.402 3.510 541,427 -0.03(-0.99%)
Jul 15, 2009 3.582 3.589 3.384 3.545 728,679 -0.01(-0.15%)
Jul 14, 2009 3.442 3.564 3.442 3.550 278,843 +0.10(+2.78%)
Jul 13, 2009 3.292 3.494 3.245 3.454 510,892 +0.17(+5.10%)
Jul 10, 2009 3.323 3.402 3.245 3.287 201,600 -0.07(-1.98%)
Jul 09, 2009 3.453 3.453 3.320 3.353 242,780 -0.07(-2.04%)
Jul 08, 2009 3.451 3.493 3.356 3.423 347,289 +0.01(+0.15%)
Jul 07, 2009 3.501 3.529 3.402 3.418 173,338 -0.09(-2.54%)
Jul 06, 2009 3.479 3.526 3.446 3.507 207,907 +0.01(+0.35%)
Jul 02, 2009 3.732 3.734 3.480 3.494 293,896 -0.13(-3.61%)
Jul 01, 2009 3.517 3.641 3.487 3.625 323,480 +0.15(+4.17%)
Jun 30, 2009 3.620 3.627 3.224 3.480 413,280 -0.12(-3.30%)
Jun 29, 2009 3.550 3.660 3.550 3.599 302,166 +0.06(+1.58%)
Jun 26, 2009 3.472 3.568 3.311 3.543 865,983 +0.04(+1.15%)
Jun 25, 2009 3.514 3.524 3.337 3.503 317,596 +0.13(+3.89%)
Jun 24, 2009 3.314 3.461 3.267 3.372 363,921 +0.12(+3.60%)
Jun 23, 2009 3.290 3.318 3.243 3.255 303,190 -0.01(-0.32%)
Jun 22, 2009 3.309 3.314 3.250 3.266 495,405 -0.05(-1.58%)
Jun 19, 2009 3.407 3.418 3.307 3.318 401,530 -0.04(-1.15%)
Jun 18, 2009 3.409 3.425 3.339 3.356 355,371 -0.07(-1.99%)
Jun 17, 2009 3.369 3.449 3.339 3.425 306,024 +0.06(+1.82%)
Jun 16, 2009 3.480 3.554 3.360 3.363 212,658 -0.07(-2.09%)
Jun 15, 2009 3.646 3.669 3.383 3.435 502,216 -0.24(-6.47%)
Jun 12, 2009 3.618 3.722 3.585 3.673 156,574 +0.03(+0.96%)
Jun 11, 2009 3.620 3.755 3.611 3.638 208,468 +0.02(+0.63%)
Jun 10, 2009 3.676 3.765 3.535 3.615 365,272 -0.04(-1.10%)
Jun 09, 2009 3.757 3.757 3.629 3.655 267,276 -0.09(-2.33%)
Jun 08, 2009 3.764 3.826 3.681 3.743 238,911 -0.05(-1.24%)
Jun 05, 2009 3.832 3.832 3.723 3.790 339,803 +0.00(+0.05%)
Jun 04, 2009 3.826 3.826 3.746 3.788 412,776 -0.03(-0.82%)
Jun 03, 2009 3.664 3.819 3.627 3.819 877,624 +0.14(+3.75%)
Jun 02, 2009 3.681 3.704 3.599 3.681 1,076,295 -0.01(-0.19%)
Jun 01, 2009 3.645 3.702 3.622 3.688 720,843 +0.05(+1.49%)
May 29, 2009 3.617 3.643 3.550 3.634 308,897 +0.02(+0.48%)
May 28, 2009 3.632 3.652 3.512 3.617 271,420 +0.02(+0.68%)
May 27, 2009 3.664 3.685 3.557 3.592 478,143 -0.07(-1.96%)
May 26, 2009 3.547 3.699 3.547 3.664 605,580 +0.10(+2.95%)
May 22, 2009 3.676 3.676 3.557 3.559 188,019 -0.10(-2.86%)
May 21, 2009 3.617 3.674 3.577 3.664 445,840 +0.01(+0.29%)
May 20, 2009 3.652 3.704 3.572 3.653 996,699 +0.03(+0.77%)
May 19, 2009 3.646 3.652 3.582 3.625 400,408 -0.01(-0.14%)
May 18, 2009 3.545 3.648 3.515 3.631 529,762 +0.15(+4.16%)
May 15, 2009 3.479 3.494 3.440 3.486 471,613 +0.03(+0.96%)
May 14, 2009 3.430 3.522 3.426 3.453 416,479 +0.04(+1.07%)
May 13, 2009 3.540 3.547 3.411 3.416 537,615 -0.17(-4.77%)
May 12, 2009 3.584 3.646 3.496 3.587 429,792 +0.04(+1.08%)
May 11, 2009 3.608 3.624 3.538 3.549 605,563 -0.12(-3.29%)
May 08, 2009 3.634 3.681 3.603 3.669 1,153,114 +0.09(+2.44%)
May 07, 2009 3.666 3.666 3.493 3.582 1,010,785 -0.01(-0.19%)
May 06, 2009 3.458 3.669 3.453 3.589 1,409,201 +0.20(+5.93%)
May 05, 2009 3.349 3.429 3.320 3.388 501,987 -0.01(-0.31%)
May 04, 2009 3.358 3.440 3.262 3.398 461,568 +0.10(+2.96%)
May 01, 2009 3.404 3.414 3.255 3.300 515,213 -0.10(-3.03%)
Apr 30, 2009 3.372 3.473 3.346 3.404 760,844 +0.01(+0.21%)
Apr 29, 2009 3.307 3.433 3.250 3.397 360,951 +0.11(+3.35%)
Apr 28, 2009 3.173 3.363 3.157 3.287 544,019 +0.08(+2.45%)
Apr 27, 2009 3.101 3.231 3.101 3.208 515,448 +0.07(+2.23%)
Apr 24, 2009 3.145 3.199 3.070 3.138 389,264 +0.02(+0.56%)
Apr 23, 2009 3.189 3.189 3.058 3.121 672,527 -0.06(-1.76%)
Apr 22, 2009 3.007 3.218 3.007 3.176 691,345 +0.12(+4.06%)
Apr 21, 2009 2.893 3.112 2.862 3.052 1,079,826 +0.15(+5.11%)
Apr 20, 2009 2.991 3.095 2.829 2.904 522,093 -0.17(-5.62%)
Apr 17, 2009 3.026 3.117 2.996 3.077 479,688 +0.06(+2.03%)
Apr 16, 2009 2.944 3.042 2.901 3.016 461,717 +0.09(+3.23%)
Apr 15, 2009 2.817 2.949 2.787 2.921 489,378 +0.09(+3.08%)
Apr 14, 2009 3.100 3.100 2.811 2.834 576,929 -0.13(-4.42%)
Apr 13, 2009 3.052 3.052 2.953 2.965 269,165 -0.15(-4.66%)
Apr 09, 2009 3.059 3.129 2.970 3.110 415,272 +0.11(+3.55%)
Apr 08, 2009 3.009 3.009 2.902 3.003 433,678 +0.03(+1.00%)
Apr 07, 2009 3.052 3.115 2.970 2.974 349,315 -0.12(-3.79%)
Apr 06, 2009 3.194 3.194 3.058 3.091 423,439 -0.14(-4.38%)
Apr 03, 2009 3.264 3.264 3.192 3.232 443,906 -0.02(-0.75%)
Apr 02, 2009 3.304 3.344 3.229 3.257 666,311 +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.