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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 4.600 4.622 4.523 4.577 541,107 -0.02(-0.48%)
May 27, 2010 4.414 4.605 4.342 4.600 513,275 +0.28(+6.53%)
May 26, 2010 4.349 4.396 4.294 4.318 452,571 +0.00(+0.04%)
May 25, 2010 4.277 4.340 4.204 4.316 352,172 -0.02(-0.51%)
May 24, 2010 4.438 4.470 4.325 4.338 365,145 -0.12(-2.62%)
May 21, 2010 4.364 4.472 4.359 4.455 414,425 +0.05(+1.05%)
May 20, 2010 4.390 4.561 4.381 4.409 580,116 -0.17(-3.65%)
May 19, 2010 4.594 4.628 4.531 4.576 353,245 -0.03(-0.56%)
May 18, 2010 4.631 4.653 4.584 4.602 580,714 -0.01(-0.32%)
May 17, 2010 4.488 4.620 4.462 4.616 830,321 +0.14(+3.15%)
May 14, 2010 4.457 4.481 4.390 4.475 780,454 -0.01(-0.29%)
May 13, 2010 4.468 4.488 4.409 4.488 287,882 +0.01(+0.12%)
May 12, 2010 4.323 4.488 4.283 4.483 449,346 +0.15(+3.56%)
May 11, 2010 4.305 4.360 4.164 4.329 399,242 +0.06(+1.52%)
May 10, 2010 4.184 4.273 4.081 4.264 449,093 +0.27(+6.73%)
May 07, 2010 4.067 4.140 3.988 3.995 806,140 -0.09(-2.27%)
May 06, 2010 4.158 4.234 3.989 4.088 683,857 -0.10(-2.35%)
May 05, 2010 4.320 4.381 4.153 4.186 744,777 -0.17(-4.00%)
May 04, 2010 4.466 4.475 4.320 4.360 379,454 -0.18(-3.88%)
May 03, 2010 4.479 4.544 4.396 4.537 297,512 +0.06(+1.28%)
Apr 30, 2010 4.574 4.657 4.477 4.479 415,616 -0.07(-1.59%)
Apr 29, 2010 4.487 4.563 4.381 4.551 321,596 +0.09(+1.95%)
Apr 28, 2010 4.294 4.544 4.294 4.464 918,901 +0.15(+3.53%)
Apr 27, 2010 4.368 4.411 4.277 4.312 426,583 -0.06(-1.44%)
Apr 26, 2010 4.420 4.442 4.362 4.375 271,443 -0.07(-1.50%)
Apr 23, 2010 4.403 4.442 4.373 4.442 293,344 +0.05(+1.10%)
Apr 22, 2010 4.201 4.425 4.119 4.394 428,615 +0.16(+3.77%)
Apr 21, 2010 4.323 4.323 4.188 4.234 834,408 -0.17(-3.79%)
Apr 20, 2010 4.399 4.401 4.307 4.401 296,536 +0.01(+0.30%)
Apr 19, 2010 4.346 4.414 4.313 4.388 264,331 +0.01(+0.30%)
Apr 16, 2010 4.379 4.405 4.312 4.375 266,283 +0.00(+0.04%)
Apr 15, 2010 4.351 4.403 4.347 4.373 217,084 +0.02(+0.47%)
Apr 14, 2010 4.266 4.366 4.244 4.353 1,363,530 +0.07(+1.65%)
Apr 13, 2010 4.272 4.283 4.184 4.283 331,635 -0.02(-0.47%)
Apr 12, 2010 4.206 4.312 4.188 4.303 431,133 +0.11(+2.56%)
Apr 09, 2010 4.175 4.208 4.095 4.195 205,028 +0.02(+0.58%)
Apr 08, 2010 4.219 4.219 4.164 4.171 166,257 -0.05(-1.14%)
Apr 07, 2010 4.208 4.251 4.171 4.219 285,634 -0.01(-0.13%)
Apr 06, 2010 4.240 4.273 4.192 4.225 135,028 -0.05(-1.26%)
Apr 05, 2010 4.218 4.279 4.169 4.279 218,524 +0.07(+1.67%)
Apr 01, 2010 4.234 4.208 4.208 4.208 1,856,350 +0.01(+0.31%)
Mar 31, 2010 4.199 4.275 4.139 4.195 485,665 -0.04(-0.92%)
Mar 30, 2010 4.077 4.245 4.060 4.234 485,503 +0.15(+3.73%)
Mar 29, 2010 4.079 4.130 4.060 4.082 142,404 +0.00(+0.05%)
Mar 26, 2010 4.058 4.108 4.043 4.080 213,423 +0.03(+0.69%)
Mar 25, 2010 4.123 4.138 4.051 4.053 134,678 -0.04(-1.04%)
Mar 24, 2010 4.142 4.160 4.082 4.095 318,297 -0.04(-1.08%)
Mar 23, 2010 4.071 4.166 4.066 4.140 286,529 +0.06(+1.50%)
Mar 22, 2010 4.006 4.080 3.978 4.079 175,897 +0.05(+1.29%)
Mar 19, 2010 4.014 4.051 4.001 4.027 607,791 +0.04(+0.93%)
Mar 18, 2010 4.001 4.021 3.977 3.989 355,645 +0.01(+0.23%)
Mar 17, 2010 3.936 4.043 3.843 3.980 532,621 +0.08(+1.95%)
Mar 16, 2010 3.912 3.932 3.860 3.904 493,423 +0.01(+0.19%)
Mar 15, 2010 3.889 3.970 3.869 3.897 558,323 -0.13(-3.18%)
Mar 12, 2010 4.049 4.049 3.999 4.025 269,108 +0.00(+0.05%)
Mar 11, 2010 3.984 4.027 3.984 4.023 316,404 +0.02(+0.42%)
Mar 10, 2010 3.993 4.041 3.989 4.006 268,224 +0.01(+0.19%)
Mar 09, 2010 3.989 4.041 3.980 3.999 419,126 +0.01(+0.14%)
Mar 08, 2010 3.980 4.015 3.980 3.993 284,841 +0.00(+0.00%)
Mar 05, 2010 4.023 4.023 3.947 3.993 257,193 -0.01(-0.19%)
Mar 04, 2010 4.008 4.034 3.965 4.001 151,705 +0.00(+0.09%)
Mar 03, 2010 4.023 4.036 3.995 3.997 277,972 -0.01(-0.32%)
Mar 02, 2010 4.025 4.027 3.977 4.010 585,001 -0.00(-0.05%)
Mar 01, 2010 3.941 4.047 3.941 4.012 873,633 +0.11(+2.80%)
Feb 26, 2010 3.930 3.949 3.902 3.902 399,684 -0.01(-0.33%)
Feb 25, 2010 3.952 3.952 3.865 3.915 440,288 -0.08(-1.95%)
Feb 24, 2010 4.025 4.040 3.975 3.993 252,480 -0.03(-0.83%)
Feb 23, 2010 4.053 4.064 4.014 4.027 312,279 -0.02(-0.50%)
Feb 22, 2010 4.045 4.080 4.030 4.047 401,948 +0.00(+0.05%)
Feb 19, 2010 4.023 4.077 3.967 4.045 224,843 +0.02(+0.55%)
Feb 18, 2010 3.904 4.023 3.895 4.023 236,893 +0.07(+1.74%)
Feb 17, 2010 3.941 3.956 3.908 3.954 289,354 +0.01(+0.33%)
Feb 16, 2010 3.923 3.941 3.895 3.941 185,807 +0.02(+0.52%)
Feb 12, 2010 3.895 3.921 3.921 3.921 980,204 +0.00(+0.05%)
Feb 11, 2010 3.876 3.932 3.817 3.919 574,525 +0.05(+1.20%)
Feb 10, 2010 3.856 3.897 3.824 3.873 363,020 -0.01(-0.33%)
Feb 09, 2010 3.891 3.895 3.806 3.886 333,857 +0.05(+1.31%)
Feb 08, 2010 3.880 3.880 3.823 3.836 270,402 -0.04(-1.15%)
Feb 05, 2010 3.830 3.906 3.747 3.880 435,533 +0.07(+1.95%)
Feb 04, 2010 3.811 3.830 3.772 3.806 669,671 -0.01(-0.39%)
Feb 03, 2010 3.878 3.878 3.767 3.821 258,848 -0.06(-1.58%)
Feb 02, 2010 3.826 3.906 3.826 3.882 372,946 +0.07(+1.85%)
Feb 01, 2010 3.862 3.895 3.785 3.811 679,021 -0.01(-0.19%)
Jan 29, 2010 3.871 3.930 3.817 3.819 482,990 -0.03(-0.82%)
Jan 28, 2010 3.895 3.895 3.797 3.850 521,843 -0.05(-1.24%)
Jan 27, 2010 3.722 3.913 3.698 3.899 1,008,662 +0.25(+6.97%)
Jan 26, 2010 3.658 3.682 3.604 3.645 371,922 -0.01(-0.41%)
Jan 25, 2010 3.622 3.672 3.580 3.659 444,106 +0.06(+1.81%)
Jan 22, 2010 3.533 3.650 3.533 3.594 384,323 +0.04(+1.20%)
Jan 21, 2010 3.548 3.604 3.505 3.552 330,115 +0.02(+0.58%)
Jan 20, 2010 3.546 3.546 3.504 3.531 335,048 -0.04(-1.24%)
Jan 19, 2010 3.548 3.650 3.511 3.576 680,460 +0.02(+0.68%)
Jan 15, 2010 3.709 3.552 3.552 3.552 1,390,510 -0.14(-3.82%)
Jan 14, 2010 3.680 3.696 3.659 3.693 114,465 -0.00(-0.10%)
Jan 13, 2010 3.695 3.709 3.637 3.696 167,233 +0.02(+0.66%)
Jan 12, 2010 3.709 3.734 3.652 3.672 236,408 -0.05(-1.44%)
Jan 11, 2010 3.670 3.734 3.614 3.726 428,907 +0.10(+2.71%)
Jan 08, 2010 3.567 3.637 3.539 3.628 218,869 +0.04(+1.19%)
Jan 07, 2010 3.500 3.594 3.474 3.585 383,816 +0.13(+3.70%)
Jan 06, 2010 3.600 3.645 3.457 3.457 1,132,848 -0.14(-3.97%)
Jan 05, 2010 3.700 3.706 3.550 3.600 687,151 -0.11(-2.90%)
Jan 04, 2010 3.676 3.709 3.635 3.708 392,125 +0.09(+2.57%)
Dec 31, 2009 3.669 3.615 3.615 3.615 960,794 -0.07(-1.81%)
Dec 30, 2009 3.682 3.700 3.632 3.682 215,769 -0.02(-0.50%)
Dec 29, 2009 3.641 3.709 3.617 3.700 317,827 +0.05(+1.37%)
Dec 28, 2009 3.682 3.682 3.624 3.650 138,447 -0.04(-1.01%)
Dec 24, 2009 3.650 3.689 3.650 3.687 40,308 +0.04(+1.12%)
Dec 23, 2009 3.648 3.695 3.620 3.646 261,021 -0.03(-0.76%)
Dec 22, 2009 3.700 3.706 3.645 3.674 206,268 -0.03(-0.80%)
Dec 21, 2009 3.683 3.706 3.609 3.704 263,107 +0.03(+0.81%)
Dec 18, 2009 3.619 3.674 3.600 3.674 945,940 +0.06(+1.59%)
Dec 17, 2009 3.552 3.617 3.524 3.617 407,987 +0.05(+1.40%)
Dec 16, 2009 3.567 3.572 3.535 3.567 311,104 +0.04(+1.05%)
Dec 15, 2009 3.563 3.576 3.528 3.530 295,910 -0.03(-0.89%)
Dec 14, 2009 3.552 3.580 3.518 3.561 354,847 +0.03(+0.95%)
Dec 11, 2009 3.470 3.535 3.431 3.528 233,399 +0.08(+2.20%)
Dec 10, 2009 3.455 3.462 3.429 3.452 443,205 -0.01(-0.40%)
Dec 09, 2009 3.497 3.504 3.432 3.465 641,565 -0.01(-0.32%)
Dec 08, 2009 3.528 3.573 3.449 3.477 495,394 -0.06(-1.83%)
Dec 07, 2009 3.575 3.588 3.527 3.541 267,357 -0.02(-0.67%)
Dec 04, 2009 3.658 3.697 3.547 3.565 636,157 -0.01(-0.36%)
Dec 03, 2009 3.656 3.656 3.575 3.578 406,608 -0.06(-1.53%)
Dec 02, 2009 3.536 3.678 3.536 3.634 708,489 +0.11(+3.04%)
Dec 01, 2009 3.538 3.593 3.441 3.527 1,020,785 +0.02(+0.58%)
Nov 30, 2009 3.501 3.539 3.436 3.506 766,787 -0.01(-0.37%)
Nov 27, 2009 3.482 3.578 3.482 3.519 142,767 -0.06(-1.81%)
Nov 25, 2009 3.614 3.619 3.571 3.584 240,158 -0.04(-1.12%)
Nov 24, 2009 3.656 3.656 3.554 3.625 153,938 -0.02(-0.66%)
Nov 23, 2009 3.643 3.725 3.623 3.649 387,793 +0.02(+0.61%)
Nov 20, 2009 3.628 3.684 3.551 3.626 319,194 -0.01(-0.41%)
Nov 19, 2009 3.697 3.745 3.602 3.641 414,792 -0.09(-2.29%)
Nov 18, 2009 3.756 3.763 3.665 3.726 313,808 -0.05(-1.23%)
Nov 17, 2009 3.771 3.819 3.686 3.773 407,078 -0.03(-0.68%)
Nov 16, 2009 3.712 3.813 3.704 3.799 508,856 +0.13(+3.48%)
Nov 13, 2009 3.658 3.676 3.619 3.671 425,434 +0.01(+0.30%)
Nov 12, 2009 3.732 3.795 3.639 3.660 386,453 -0.06(-1.49%)
Nov 11, 2009 3.713 3.730 3.693 3.715 220,555 +0.02(+0.45%)
Nov 10, 2009 3.647 3.702 3.647 3.699 401,552 +0.02(+0.65%)
Nov 09, 2009 3.610 3.678 3.604 3.675 345,858 +0.08(+2.21%)
Nov 06, 2009 3.514 3.610 3.512 3.595 482,397 +0.04(+1.15%)
Nov 05, 2009 3.504 3.565 3.456 3.554 360,697 +0.07(+2.02%)
Nov 04, 2009 3.547 3.547 3.449 3.484 1,345,474 -0.04(-1.00%)
Nov 03, 2009 3.438 3.527 3.417 3.519 500,196 +0.06(+1.88%)
Nov 02, 2009 3.365 3.486 3.362 3.454 519,778 +0.12(+3.61%)
Oct 30, 2009 3.406 3.440 3.332 3.334 487,302 -0.09(-2.65%)
Oct 29, 2009 3.401 3.504 3.369 3.425 307,380 +0.03(+0.82%)
Oct 28, 2009 3.525 3.562 3.386 3.397 292,076 -0.12(-3.47%)
Oct 27, 2009 3.504 3.562 3.504 3.519 323,262 +0.01(+0.42%)
Oct 26, 2009 3.525 3.601 3.501 3.504 368,135 -0.01(-0.21%)
Oct 23, 2009 3.521 3.562 3.499 3.512 380,446 -0.05(-1.40%)
Oct 22, 2009 3.523 3.578 3.490 3.562 331,375 +0.06(+1.58%)
Oct 21, 2009 3.469 3.580 3.458 3.506 610,763 +0.02(+0.53%)
Oct 20, 2009 3.486 3.501 3.449 3.488 372,489 -0.01(-0.37%)
Oct 19, 2009 3.506 3.506 3.388 3.501 589,469 +0.02(+0.53%)
Oct 16, 2009 3.465 3.527 3.428 3.482 275,681 +0.00(+0.05%)
Oct 15, 2009 3.443 3.499 3.427 3.480 279,765 +0.00(+0.11%)
Oct 14, 2009 3.445 3.499 3.434 3.477 328,501 +0.08(+2.40%)
Oct 13, 2009 3.469 3.469 3.360 3.395 353,891 -0.07(-1.98%)
Oct 12, 2009 3.495 3.527 3.462 3.464 334,703 +0.00(+0.05%)
Oct 09, 2009 3.423 3.486 3.377 3.462 638,907 +0.05(+1.41%)
Oct 08, 2009 3.543 3.558 3.404 3.414 658,824 -0.09(-2.69%)
Oct 07, 2009 3.491 3.556 3.447 3.508 1,396,500 -0.00(-0.11%)
Oct 06, 2009 3.527 3.534 3.464 3.512 479,253 +0.02(+0.69%)
Oct 05, 2009 3.525 3.823 3.460 3.488 510,141 -0.04(-1.10%)
Oct 02, 2009 3.545 3.582 3.523 3.527 526,601 -0.04(-1.14%)
Oct 01, 2009 3.710 3.749 3.560 3.567 398,208 -0.15(-4.03%)
Sep 30, 2009 3.776 3.804 3.702 3.717 818,164 -0.05(-1.23%)
Sep 29, 2009 3.821 3.821 3.749 3.763 805,248 -0.04(-1.12%)
Sep 28, 2009 3.775 3.860 3.775 3.806 386,016 +0.04(+1.08%)
Sep 25, 2009 3.786 3.845 3.743 3.765 423,089 -0.04(-1.02%)
Sep 24, 2009 3.828 3.858 3.786 3.804 268,367 -0.01(-0.24%)
Sep 23, 2009 3.841 3.880 3.813 3.813 660,758 -0.01(-0.34%)
Sep 22, 2009 3.878 3.902 3.812 3.826 424,596 -0.04(-0.91%)
Sep 21, 2009 3.860 3.878 3.701 3.862 252,302 -0.02(-0.62%)
Sep 18, 2009 3.899 3.925 3.873 3.886 707,868 +0.00(+0.00%)
Sep 17, 2009 3.863 3.965 3.852 3.886 437,275 +0.03(+0.72%)
Sep 16, 2009 3.812 3.867 3.769 3.858 2,887,670 +0.05(+1.21%)
Sep 15, 2009 3.775 3.813 3.741 3.812 637,643 +0.05(+1.38%)
Sep 14, 2009 3.745 3.769 3.734 3.760 272,986 -0.00(-0.05%)
Sep 11, 2009 3.730 3.767 3.691 3.762 333,568 +0.05(+1.30%)
Sep 10, 2009 3.688 3.728 3.656 3.713 646,524 +0.02(+0.55%)
Sep 09, 2009 3.723 3.762 3.682 3.693 396,971 -0.04(-1.14%)
Sep 08, 2009 3.775 3.789 3.700 3.736 286,869 -0.03(-0.69%)
Sep 04, 2009 3.789 3.812 3.721 3.762 352,724 -0.03(-0.68%)
Sep 03, 2009 3.786 3.791 3.704 3.788 372,019 +0.01(+0.20%)
Sep 02, 2009 3.832 3.865 3.765 3.780 405,398 -0.06(-1.59%)
Sep 01, 2009 3.869 3.943 3.810 3.841 354,150 -0.02(-0.62%)
Aug 31, 2009 3.908 3.989 3.858 3.865 440,192 -0.07(-1.69%)
Aug 28, 2009 4.058 4.058 3.906 3.932 518,730 -0.10(-2.57%)
Aug 27, 2009 4.045 4.056 3.936 4.036 325,131 -0.02(-0.55%)
Aug 26, 2009 4.047 4.067 4.009 4.058 233,044 -0.01(-0.14%)
Aug 25, 2009 4.056 4.073 4.013 4.063 610,493 +0.05(+1.20%)
Aug 24, 2009 4.039 4.065 3.991 4.015 401,433 -0.01(-0.28%)
Aug 21, 2009 4.028 4.073 3.973 4.026 790,939 +0.01(+0.23%)
Aug 20, 2009 4.013 4.034 3.967 4.017 484,293 +0.02(+0.60%)
Aug 19, 2009 4.073 4.099 3.893 3.993 997,530 -0.02(-0.60%)
Aug 18, 2009 4.036 4.132 3.949 4.017 9,562,517 +0.07(+1.73%)
Aug 17, 2009 3.943 3.978 3.906 3.949 474,737 -0.07(-1.75%)
Aug 14, 2009 4.034 4.062 3.926 4.019 608,672 -0.04(-1.00%)
Aug 13, 2009 4.099 4.099 3.999 4.060 806,475 -0.01(-0.18%)
Aug 12, 2009 3.962 4.112 3.850 4.067 2,585,864 +0.39(+10.57%)
Aug 11, 2009 3.732 3.856 3.652 3.678 283,044 -0.09(-2.26%)
Aug 10, 2009 3.813 3.813 3.723 3.763 232,785 -0.09(-2.26%)
Aug 07, 2009 3.802 3.925 3.762 3.850 392,595 +0.11(+3.02%)
Aug 06, 2009 3.847 3.897 3.701 3.738 199,606 -0.10(-2.70%)
Aug 05, 2009 3.888 3.904 3.811 3.841 661,735 -0.05(-1.28%)
Aug 04, 2009 3.791 3.891 3.749 3.891 486,151 +0.10(+2.54%)
Aug 03, 2009 3.643 3.795 3.614 3.795 357,440 +0.16(+4.54%)
Jul 31, 2009 3.665 3.736 3.630 3.630 342,692 -0.04(-1.01%)
Jul 30, 2009 3.669 3.702 3.573 3.667 247,213 +0.03(+0.92%)
Jul 29, 2009 3.630 3.672 3.610 3.634 305,727 -0.05(-1.41%)
Jul 28, 2009 3.595 3.719 3.586 3.686 416,569 +0.05(+1.48%)
Jul 27, 2009 3.576 3.639 3.575 3.632 241,822 +0.01(+0.36%)
Jul 24, 2009 3.656 3.725 3.569 3.619 1,146,521 -0.04(-1.01%)
Jul 23, 2009 3.756 3.762 3.647 3.656 932,793 -0.11(-3.00%)
Jul 22, 2009 3.728 3.784 3.693 3.769 297,494 +0.03(+0.89%)
Jul 21, 2009 3.784 3.784 3.691 3.736 275,006 -0.03(-0.88%)
Jul 20, 2009 3.758 3.784 3.723 3.769 277,178 +0.04(+0.99%)
Jul 17, 2009 3.708 3.758 3.695 3.732 314,737 +0.01(+0.35%)
Jul 16, 2009 3.730 3.771 3.604 3.719 511,016 -0.04(-0.99%)
Jul 15, 2009 3.795 3.802 3.586 3.756 687,751 -0.01(-0.15%)
Jul 14, 2009 3.647 3.776 3.647 3.762 263,181 +0.10(+2.78%)
Jul 13, 2009 3.488 3.702 3.438 3.660 482,197 +0.18(+5.10%)
Jul 10, 2009 3.521 3.604 3.438 3.482 190,277 -0.07(-1.98%)
Jul 09, 2009 3.658 3.658 3.517 3.552 229,144 -0.07(-2.04%)
Jul 08, 2009 3.656 3.701 3.556 3.626 327,783 +0.01(+0.15%)
Jul 07, 2009 3.710 3.739 3.604 3.621 163,602 -0.09(-2.54%)
Jul 06, 2009 3.686 3.736 3.651 3.715 196,230 +0.01(+0.35%)
Jul 02, 2009 3.954 3.956 3.688 3.702 277,388 -0.14(-3.61%)
Jul 01, 2009 3.726 3.858 3.695 3.841 305,311 +0.15(+4.17%)
Jun 30, 2009 3.836 3.843 3.415 3.688 390,067 -0.13(-3.30%)
Jun 29, 2009 3.762 3.878 3.762 3.813 285,194 +0.06(+1.58%)
Jun 26, 2009 3.678 3.780 3.508 3.754 817,343 +0.04(+1.15%)
Jun 25, 2009 3.723 3.734 3.536 3.712 299,758 +0.14(+3.89%)
Jun 24, 2009 3.512 3.667 3.462 3.573 343,481 +0.12(+3.60%)
Jun 23, 2009 3.486 3.515 3.436 3.449 286,161 -0.01(-0.32%)
Jun 22, 2009 3.506 3.512 3.443 3.460 467,579 -0.06(-1.58%)
Jun 19, 2009 3.610 3.621 3.504 3.515 378,977 -0.04(-1.15%)
Jun 18, 2009 3.612 3.628 3.538 3.556 335,411 -0.07(-1.99%)
Jun 17, 2009 3.569 3.654 3.538 3.628 288,835 +0.06(+1.82%)
Jun 16, 2009 3.688 3.765 3.560 3.564 200,713 -0.08(-2.09%)
Jun 15, 2009 3.863 3.888 3.584 3.639 474,008 -0.25(-6.47%)
Jun 12, 2009 3.834 3.943 3.799 3.891 147,780 +0.04(+0.96%)
Jun 11, 2009 3.836 3.978 3.826 3.854 196,759 +0.02(+0.63%)
Jun 10, 2009 3.895 3.989 3.745 3.830 344,756 -0.04(-1.10%)
Jun 09, 2009 3.980 3.980 3.845 3.873 252,264 -0.09(-2.17%)
Jun 08, 2009 3.981 4.047 3.894 3.959 225,867 -0.05(-1.24%)
Jun 05, 2009 4.053 4.053 3.938 4.009 321,251 +0.00(+0.05%)
Jun 04, 2009 4.047 4.047 3.962 4.007 390,240 -0.03(-0.82%)
Jun 03, 2009 3.876 4.040 3.837 4.040 829,708 +0.15(+3.75%)
Jun 02, 2009 3.894 3.918 3.807 3.894 1,017,532 -0.01(-0.19%)
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.