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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 3.933 4.018 3.842 3.859 1,662,173 -0.06(-1.51%)
Dec 30, 2008 3.866 3.918 3.704 3.918 1,033,985 +0.09(+2.27%)
Dec 29, 2008 3.754 3.883 3.648 3.831 719,160 +0.05(+1.32%)
Dec 26, 2008 3.792 3.828 3.711 3.781 525,138 +0.02(+0.64%)
Dec 24, 2008 3.678 3.778 3.628 3.757 159,527 +0.09(+2.47%)
Dec 23, 2008 3.857 3.881 3.622 3.667 1,282,645 -0.16(-4.11%)
Dec 22, 2008 3.757 3.829 3.639 3.824 885,327 +0.10(+2.73%)
Dec 19, 2008 3.680 3.763 3.541 3.722 1,333,821 +0.16(+4.35%)
Dec 18, 2008 3.685 3.730 3.545 3.567 687,388 -0.11(-2.87%)
Dec 17, 2008 3.722 3.839 3.611 3.672 1,017,314 -0.12(-3.26%)
Dec 16, 2008 3.619 3.807 3.521 3.796 961,176 +0.25(+6.98%)
Dec 15, 2008 3.748 3.770 3.445 3.548 570,470 -0.19(-5.09%)
Dec 12, 2008 3.323 3.802 3.142 3.739 867,174 +0.36(+10.61%)
Dec 11, 2008 3.755 3.828 3.327 3.380 922,922 -0.43(-11.34%)
Dec 10, 2008 3.702 3.881 3.650 3.813 1,206,455 +0.16(+4.31%)
Dec 09, 2008 3.906 3.927 3.558 3.655 2,006,511 -0.25(-6.51%)
Dec 08, 2008 3.796 3.925 3.690 3.910 1,313,028 +0.22(+5.95%)
Dec 05, 2008 3.451 3.803 3.351 3.690 1,666,541 +0.19(+5.37%)
Dec 04, 2008 3.546 3.690 3.356 3.502 516,970 -0.10(-2.77%)
Dec 03, 2008 3.460 3.633 3.377 3.602 760,554 +0.13(+3.66%)
Dec 02, 2008 3.281 3.491 3.063 3.474 1,262,703 +0.28(+8.84%)
Dec 01, 2008 3.463 3.676 3.149 3.192 873,621 -0.32(-9.14%)
Nov 28, 2008 3.465 3.657 3.403 3.513 228,274 -0.00(-0.10%)
Nov 26, 2008 3.146 3.517 3.146 3.517 853,347 +0.28(+8.54%)
Nov 25, 2008 3.259 3.262 3.142 3.240 1,735,911 +0.04(+1.15%)
Nov 24, 2008 2.986 3.231 2.956 3.203 1,104,221 +0.27(+9.39%)
Nov 21, 2008 2.949 3.050 2.720 2.928 976,705 +0.04(+1.34%)
Nov 20, 2008 2.982 3.115 2.823 2.890 687,906 -0.10(-3.39%)
Nov 19, 2008 3.205 3.281 2.982 2.991 585,201 -0.21(-6.62%)
Nov 18, 2008 3.061 3.266 2.967 3.203 636,811 +0.15(+4.83%)
Nov 17, 2008 3.041 3.193 3.000 3.056 1,111,434 -0.01(-0.24%)
Nov 14, 2008 3.249 3.321 3.045 3.063 724,043 -0.27(-7.98%)
Nov 13, 2008 3.320 3.436 3.137 3.329 1,161,266 +0.03(+0.90%)
Nov 12, 2008 3.548 3.548 3.277 3.299 783,945 -0.27(-7.60%)
Nov 11, 2008 3.749 3.799 3.524 3.570 1,321,732 -0.20(-5.43%)
Nov 10, 2008 3.594 3.943 3.587 3.775 1,246,059 +0.25(+7.18%)
Nov 07, 2008 3.430 3.598 3.345 3.522 450,912 +0.14(+4.03%)
Nov 06, 2008 3.272 3.519 3.148 3.386 714,982 +0.10(+3.15%)
Nov 05, 2008 3.294 3.633 3.246 3.283 1,462,893 +0.05(+1.48%)
Nov 04, 2008 3.321 3.321 3.159 3.235 448,647 -0.03(-0.96%)
Nov 03, 2008 3.144 3.301 3.021 3.266 632,194 +0.22(+7.34%)
Oct 31, 2008 2.759 3.046 2.725 3.043 600,972 +0.28(+10.15%)
Oct 30, 2008 2.866 2.875 2.736 2.762 358,835 -0.00(-0.07%)
Oct 29, 2008 2.845 2.899 2.733 2.764 442,344 -0.04(-1.51%)
Oct 28, 2008 2.430 2.825 2.417 2.807 542,122 +0.42(+17.72%)
Oct 27, 2008 2.615 2.831 2.360 2.384 430,773 -0.26(-9.78%)
Oct 24, 2008 2.583 2.740 2.493 2.642 586,112 -0.07(-2.65%)
Oct 23, 2008 2.674 2.834 2.628 2.714 392,295 +0.04(+1.52%)
Oct 22, 2008 2.703 2.810 2.639 2.674 226,746 -0.12(-4.17%)
Oct 21, 2008 2.875 2.901 2.770 2.790 135,731 -0.12(-4.18%)
Oct 20, 2008 2.867 2.930 2.786 2.912 339,677 +0.08(+2.80%)
Oct 17, 2008 2.877 3.117 2.794 2.832 561,139 -0.19(-6.17%)
Oct 16, 2008 2.644 3.019 2.585 3.019 497,070 +0.38(+14.41%)
Oct 15, 2008 2.855 2.982 2.589 2.639 422,552 -0.27(-9.44%)
Oct 14, 2008 3.224 3.224 2.832 2.914 545,287 -0.14(-4.65%)
Oct 13, 2008 3.131 3.227 2.799 3.056 888,097 +0.08(+2.67%)
Oct 10, 2008 2.474 3.041 2.401 2.976 1,106,144 +0.34(+12.80%)
Oct 09, 2008 2.902 2.986 2.624 2.639 661,145 -0.19(-6.78%)
Oct 08, 2008 2.696 2.952 2.653 2.831 809,471 +0.02(+0.79%)
Oct 07, 2008 3.080 3.139 2.786 2.808 648,962 -0.23(-7.59%)
Oct 06, 2008 3.034 3.124 2.853 3.039 481,218 -0.10(-3.29%)
Oct 03, 2008 3.353 3.432 3.124 3.142 622,466 -0.14(-4.22%)
Oct 02, 2008 3.441 3.506 3.279 3.281 672,233 -0.20(-5.63%)
Oct 01, 2008 3.338 3.476 3.272 3.476 679,067 +0.12(+3.57%)
Sep 30, 2008 3.321 3.406 3.251 3.356 651,699 +0.07(+2.19%)
Sep 29, 2008 3.460 3.679 3.168 3.284 610,147 -0.24(-6.90%)
Sep 26, 2008 3.491 3.541 3.393 3.528 570,829 -0.04(-1.19%)
Sep 25, 2008 3.534 3.705 3.489 3.570 517,284 +0.07(+2.06%)
Sep 24, 2008 3.591 3.925 3.467 3.498 622,027 -0.09(-2.57%)
Sep 23, 2008 3.871 3.871 3.558 3.591 939,208 -0.27(-6.93%)
Sep 22, 2008 3.962 3.967 3.783 3.858 788,389 -0.11(-2.74%)
Sep 19, 2008 3.823 4.148 3.823 3.967 1,699,790 +0.40(+11.28%)
Sep 18, 2008 3.452 3.615 3.321 3.565 1,223,829 +0.18(+5.34%)
Sep 17, 2008 3.622 3.674 3.380 3.384 603,666 -0.28(-7.75%)
Sep 16, 2008 3.406 3.746 3.323 3.668 566,298 +0.23(+6.65%)
Sep 15, 2008 3.541 3.753 3.427 3.439 369,912 -0.21(-5.67%)
Sep 12, 2008 3.635 3.703 3.544 3.646 236,647 -0.01(-0.40%)
Sep 11, 2008 3.535 3.670 3.506 3.661 542,225 +0.08(+2.11%)
Sep 10, 2008 3.593 3.628 3.522 3.585 537,949 +0.06(+1.83%)
Sep 09, 2008 3.748 3.773 3.521 3.521 386,133 -0.21(-5.73%)
Sep 08, 2008 3.652 3.735 3.415 3.735 409,496 +0.15(+4.22%)
Sep 05, 2008 3.663 3.666 3.515 3.583 358,190 -0.10(-2.80%)
Sep 04, 2008 3.796 3.840 3.687 3.687 444,430 -0.14(-3.66%)
Sep 03, 2008 3.925 3.941 3.786 3.827 657,134 -0.10(-2.58%)
Sep 02, 2008 4.028 4.035 3.834 3.928 448,023 -0.01(-0.33%)
Aug 29, 2008 3.934 4.034 3.903 3.941 917,579 -0.02(-0.60%)
Aug 28, 2008 3.831 4.017 3.831 3.965 574,346 +0.15(+3.92%)
Aug 27, 2008 3.725 3.836 3.620 3.816 303,827 +0.11(+2.89%)
Aug 26, 2008 3.689 3.777 3.672 3.709 441,173 +0.01(+0.20%)
Aug 25, 2008 3.934 3.934 3.687 3.701 325,960 -0.25(-6.31%)
Aug 22, 2008 3.838 3.967 3.784 3.951 220,833 +0.13(+3.38%)
Aug 21, 2008 3.866 3.892 3.788 3.821 247,643 -0.07(-1.80%)
Aug 20, 2008 3.862 3.923 3.820 3.892 441,672 +0.05(+1.20%)
Aug 19, 2008 3.921 3.921 3.820 3.845 786,405 -0.12(-2.93%)
Aug 18, 2008 4.056 4.096 3.930 3.962 348,131 -0.09(-2.32%)
Aug 15, 2008 4.148 4.225 4.010 4.056 696,073 -0.03(-0.63%)
Aug 14, 2008 4.200 4.244 4.047 4.082 904,615 -0.13(-3.19%)
Aug 13, 2008 3.976 4.235 3.899 4.216 1,324,788 +0.23(+5.64%)
Aug 12, 2008 4.008 4.013 3.884 3.991 731,744 -0.02(-0.55%)
Aug 11, 2008 3.976 4.045 3.738 4.013 917,638 +0.02(+0.42%)
Aug 08, 2008 3.618 4.004 3.569 3.997 1,130,814 +0.38(+10.57%)
Aug 07, 2008 3.604 3.615 3.393 3.615 809,075 +0.00(+0.05%)
Aug 06, 2008 3.504 3.687 3.404 3.613 926,369 +0.29(+8.66%)
Aug 05, 2008 3.296 3.345 3.203 3.325 982,699 +0.04(+1.35%)
Aug 04, 2008 3.473 3.473 3.262 3.281 679,094 -0.20(-5.78%)
Aug 01, 2008 3.522 3.561 3.393 3.482 383,439 -0.03(-0.74%)
Jul 31, 2008 3.462 3.587 3.462 3.508 699,168 -0.01(-0.16%)
Jul 30, 2008 3.506 3.558 3.331 3.513 415,685 +0.03(+0.85%)
Jul 29, 2008 3.484 3.497 3.351 3.484 573,457 +0.14(+4.14%)
Jul 28, 2008 3.478 3.504 3.275 3.345 469,235 -0.15(-4.23%)
Jul 25, 2008 3.364 3.635 3.177 3.493 552,750 +0.15(+4.53%)
Jul 24, 2008 3.419 3.419 3.301 3.342 451,535 -0.06(-1.79%)
Jul 23, 2008 3.375 3.419 3.318 3.403 612,581 +0.03(+0.88%)
Jul 22, 2008 3.327 3.410 3.209 3.373 769,984 +0.01(+0.27%)
Jul 21, 2008 3.187 3.393 3.176 3.364 1,222,344 +0.18(+5.68%)
Jul 18, 2008 3.190 3.235 3.096 3.183 561,144 -0.01(-0.46%)
Jul 17, 2008 3.214 3.355 3.135 3.198 402,733 -0.00(-0.12%)
Jul 16, 2008 3.129 3.236 3.081 3.201 648,723 +0.08(+2.60%)
Jul 15, 2008 3.098 3.198 3.093 3.120 577,625 -0.01(-0.35%)
Jul 14, 2008 3.198 3.377 3.104 3.131 531,689 -0.04(-1.34%)
Jul 11, 2008 3.277 3.277 3.080 3.174 745,851 -0.13(-3.80%)
Jul 10, 2008 3.198 3.314 3.115 3.299 871,009 +0.09(+2.88%)
Jul 09, 2008 3.316 3.395 3.207 3.207 605,676 -0.11(-3.44%)
Jul 08, 2008 3.321 3.403 3.290 3.321 920,185 -0.03(-0.88%)
Jul 07, 2008 3.340 3.412 3.262 3.351 425,977 +0.02(+0.55%)
Jul 04, 2008 3.366 3.371 3.255 3.332 235,867 +0.00(+0.00%)
Jul 03, 2008 3.366 3.371 3.255 3.332 235,867 -0.02(-0.71%)
Jul 02, 2008 3.532 3.641 3.310 3.356 796,616 -0.18(-5.16%)
Jul 01, 2008 3.491 3.548 3.403 3.539 625,896 -0.01(-0.42%)
Jun 30, 2008 3.500 3.738 3.489 3.554 784,790 -0.02(-0.62%)
Jun 27, 2008 3.489 3.662 3.473 3.576 1,111,759 +0.07(+2.05%)
Jun 26, 2008 3.580 3.625 3.451 3.504 872,808 -0.14(-3.80%)
Jun 25, 2008 3.578 3.729 3.578 3.642 1,372,707 +0.07(+1.86%)
Jun 24, 2008 3.642 3.672 3.576 3.576 811,649 -0.10(-2.61%)
Jun 23, 2008 3.700 3.711 3.635 3.672 502,186 -0.00(-0.10%)
Jun 20, 2008 3.720 3.787 3.617 3.676 512,521 -0.06(-1.58%)
Jun 19, 2008 3.591 3.737 3.589 3.735 455,378 +0.13(+3.74%)
Jun 18, 2008 3.642 3.644 3.511 3.600 566,298 -0.07(-1.86%)
Jun 17, 2008 3.755 3.790 3.650 3.668 870,787 -0.08(-2.07%)
Jun 16, 2008 3.847 3.954 3.701 3.746 1,106,529 -0.17(-4.43%)
Jun 13, 2008 3.877 3.934 3.847 3.919 685,196 +0.04(+1.14%)
Jun 12, 2008 3.908 3.967 3.725 3.875 671,230 +0.01(+0.14%)
Jun 11, 2008 3.962 4.043 3.868 3.869 616,190 -0.11(-2.78%)
Jun 10, 2008 3.993 4.026 3.952 3.980 876,911 -0.02(-0.55%)
Jun 09, 2008 3.984 4.076 3.949 4.002 559,215 +0.02(+0.60%)
Jun 06, 2008 4.211 4.211 3.978 3.978 713,481 -0.25(-5.93%)
Jun 05, 2008 4.137 4.240 4.109 4.229 509,025 +0.11(+2.73%)
Jun 04, 2008 3.939 4.135 3.938 4.117 775,371 +0.17(+4.30%)
Jun 03, 2008 3.838 3.963 3.766 3.947 475,370 +0.13(+3.43%)
Jun 02, 2008 3.882 3.892 3.760 3.816 1,133,258 -0.06(-1.62%)
May 30, 2008 3.919 3.919 3.832 3.879 660,717 -0.04(-0.99%)
May 29, 2008 3.803 3.930 3.742 3.917 635,619 +0.11(+2.91%)
May 28, 2008 3.836 3.844 3.748 3.807 464,851 +0.00(+0.00%)
May 27, 2008 3.714 3.816 3.670 3.807 511,019 +0.10(+2.79%)
May 26, 2008 3.727 3.738 3.690 3.703 644,415 +0.00(+0.00%)
May 23, 2008 3.727 3.738 3.690 3.703 644,415 -0.04(-0.94%)
May 22, 2008 3.672 3.779 3.668 3.738 563,865 +0.07(+1.96%)
May 21, 2008 3.685 3.746 3.598 3.666 529,939 -0.02(-0.55%)
May 20, 2008 3.666 3.700 3.627 3.687 603,281 -0.00(-0.05%)
May 19, 2008 3.668 3.724 3.587 3.689 818,218 +0.01(+0.30%)
May 16, 2008 3.781 3.781 3.524 3.677 730,991 -0.08(-2.26%)
May 15, 2008 3.849 3.875 3.720 3.762 681,116 -0.09(-2.35%)
May 14, 2008 3.794 3.951 3.616 3.853 547,016 +0.08(+2.10%)
May 13, 2008 3.714 3.790 3.567 3.773 638,291 +0.06(+1.69%)
May 12, 2008 3.748 3.807 3.666 3.711 632,449 -0.03(-0.69%)
May 09, 2008 3.504 3.762 3.498 3.737 551,541 +0.23(+6.47%)
May 08, 2008 3.358 3.561 3.312 3.510 594,284 +0.15(+4.62%)
May 07, 2008 3.395 3.397 3.308 3.355 380,876 -0.07(-2.05%)
May 06, 2008 3.412 3.474 3.390 3.425 283,721 +0.00(+0.00%)
May 05, 2008 3.434 3.502 3.384 3.425 349,166 -0.01(-0.27%)
May 02, 2008 3.558 3.585 3.430 3.434 380,204 -0.09(-2.46%)
May 01, 2008 3.331 3.550 3.329 3.521 472,097 +0.18(+5.53%)
Apr 30, 2008 3.379 3.532 3.321 3.336 380,459 -0.05(-1.36%)
Apr 29, 2008 3.384 3.388 3.323 3.382 447,541 -0.01(-0.16%)
Apr 28, 2008 3.452 3.452 3.373 3.388 385,537 -0.08(-2.18%)
Apr 25, 2008 3.460 3.511 3.384 3.463 270,568 +0.02(+0.64%)
Apr 24, 2008 3.401 3.480 3.320 3.441 285,086 +0.05(+1.47%)
Apr 23, 2008 3.421 3.421 3.323 3.391 379,954 -0.01(-0.38%)
Apr 22, 2008 3.511 3.511 3.345 3.404 334,301 -0.13(-3.55%)
Apr 21, 2008 3.546 3.598 3.513 3.530 338,533 -0.04(-1.09%)
Apr 18, 2008 3.541 3.580 3.521 3.569 303,144 +0.10(+2.87%)
Apr 17, 2008 3.476 3.548 3.460 3.469 245,475 -0.02(-0.48%)
Apr 16, 2008 3.310 3.495 3.310 3.486 295,974 +0.21(+6.36%)
Apr 15, 2008 3.262 3.307 3.229 3.277 421,972 +0.03(+0.91%)
Apr 14, 2008 3.244 3.297 3.224 3.248 389,634 -0.00(-0.11%)
Apr 11, 2008 3.367 3.410 3.249 3.251 271,760 -0.16(-4.65%)
Apr 10, 2008 3.417 3.447 3.384 3.410 367,734 -0.01(-0.38%)
Apr 09, 2008 3.563 3.576 3.403 3.423 550,593 -0.14(-3.99%)
Apr 08, 2008 3.432 3.618 3.432 3.565 513,913 +0.11(+3.26%)
Apr 07, 2008 3.497 3.572 3.384 3.452 260,010 -0.07(-2.09%)
Apr 04, 2008 3.576 3.589 3.456 3.526 221,971 -0.06(-1.55%)
Apr 03, 2008 3.626 3.670 3.532 3.582 686,269 -0.09(-2.46%)
Apr 02, 2008 3.773 3.773 3.589 3.672 580,974 -0.11(-2.93%)
Apr 01, 2008 3.749 3.845 3.723 3.783 774,054 +0.09(+2.35%)
Mar 31, 2008 3.628 3.781 3.628 3.696 638,302 +0.09(+2.40%)
Mar 28, 2008 3.661 3.690 3.578 3.609 547,476 -0.04(-1.06%)
Mar 27, 2008 3.805 3.805 3.641 3.648 366,249 -0.14(-3.65%)
Mar 26, 2008 3.701 3.829 3.611 3.786 511,838 +0.07(+1.89%)
Mar 25, 2008 3.613 3.737 3.565 3.716 467,528 +0.11(+3.02%)
Mar 24, 2008 3.500 3.661 3.423 3.607 565,458 +0.13(+3.66%)
Mar 21, 2008 3.358 3.508 3.305 3.480 1,381,547 +0.00(+0.00%)
Mar 20, 2008 3.358 3.508 3.305 3.480 1,381,547 +0.17(+5.19%)
Mar 19, 2008 3.417 3.513 3.301 3.308 643,017 -0.08(-2.40%)
Mar 18, 2008 3.279 3.390 3.233 3.390 678,574 +0.20(+6.19%)
Mar 17, 2008 3.087 3.312 3.087 3.192 763,313 +0.02(+0.58%)
Mar 14, 2008 3.222 3.268 3.120 3.174 573,495 -0.02(-0.69%)
Mar 13, 2008 3.061 3.218 3.061 3.196 591,320 +0.09(+2.97%)
Mar 12, 2008 3.200 3.288 3.104 3.104 532,052 -0.16(-5.03%)
Mar 11, 2008 3.224 3.314 3.137 3.268 336,192 +0.14(+4.42%)
Mar 10, 2008 3.251 3.257 3.129 3.129 178,480 -0.10(-3.20%)
Mar 07, 2008 3.157 3.345 3.137 3.233 558,250 +0.05(+1.51%)
Mar 06, 2008 3.255 3.255 3.159 3.185 307,935 -0.09(-2.71%)
Mar 05, 2008 3.314 3.373 3.179 3.273 404,846 -0.02(-0.56%)
Mar 04, 2008 3.069 3.327 3.069 3.292 670,585 +0.19(+6.06%)
Mar 03, 2008 3.017 3.200 3.011 3.104 305,214 +0.06(+1.88%)
Feb 29, 2008 3.030 3.094 3.017 3.046 378,887 -0.01(-0.24%)
Feb 28, 2008 3.124 3.146 3.037 3.054 458,862 -0.10(-3.10%)
Feb 27, 2008 3.227 3.253 3.113 3.152 218,351 -0.11(-3.50%)
Feb 26, 2008 3.179 3.273 3.124 3.266 243,080 +0.06(+1.84%)
Feb 25, 2008 3.104 3.227 3.104 3.207 142,510 +0.11(+3.45%)
Feb 22, 2008 3.144 3.157 3.072 3.100 356,456 -0.03(-1.06%)
Feb 21, 2008 3.229 3.257 3.117 3.133 196,781 -0.09(-2.69%)
Feb 20, 2008 3.161 3.229 3.137 3.220 223,450 +0.04(+1.16%)
Feb 19, 2008 3.126 3.246 3.126 3.183 251,513 +0.10(+3.23%)
Feb 18, 2008 3.142 3.224 3.080 3.083 926,076 +0.00(+0.00%)
Feb 15, 2008 3.142 3.224 3.080 3.083 926,076 -0.08(-2.57%)
Feb 14, 2008 3.327 3.327 3.096 3.164 1,172,755 -0.16(-4.67%)
Feb 13, 2008 3.262 3.323 3.185 3.320 964,230 +0.10(+2.98%)
Feb 12, 2008 3.264 3.283 3.188 3.224 153,496 -0.02(-0.68%)
Feb 11, 2008 3.268 3.273 3.166 3.246 179,460 -0.01(-0.45%)
Feb 08, 2008 3.451 3.451 3.211 3.260 286,143 -0.20(-5.71%)
Feb 07, 2008 3.251 3.487 3.240 3.458 738,633 +0.19(+5.94%)
Feb 06, 2008 3.157 3.290 3.157 3.264 318,167 +0.14(+4.43%)
Feb 05, 2008 3.216 3.404 3.111 3.126 410,358 -0.16(-4.94%)
Feb 04, 2008 3.449 3.449 3.164 3.288 353,285 -0.15(-4.40%)
Feb 01, 2008 3.299 3.445 3.238 3.439 372,421 +0.15(+4.72%)
Jan 31, 2008 3.041 3.343 3.028 3.284 504,316 +0.19(+6.08%)
Jan 30, 2008 3.177 3.262 3.083 3.096 276,973 -0.11(-3.34%)
Jan 29, 2008 3.238 3.238 3.080 3.203 158,064 -0.02(-0.63%)
Jan 28, 2008 3.128 3.264 3.087 3.224 303,263 +0.08(+2.64%)
Jan 25, 2008 3.142 3.259 3.072 3.141 483,163 +0.04(+1.37%)
Jan 24, 2008 3.320 3.356 3.080 3.098 504,706 -0.20(-5.94%)
Jan 23, 2008 3.035 3.360 2.978 3.294 520,514 +0.19(+6.19%)
Jan 22, 2008 2.866 3.174 2.840 3.102 464,851 +0.17(+5.86%)
Jan 21, 2008 3.017 3.081 2.906 2.930 524,720 +0.00(+0.00%)
Jan 18, 2008 3.017 3.081 2.906 2.930 524,720 -0.05(-1.73%)
Jan 17, 2008 3.141 3.200 2.971 2.982 360,119 -0.14(-4.55%)
Jan 16, 2008 3.111 3.222 3.076 3.124 575,549 -0.00(-0.06%)
Jan 15, 2008 3.177 3.264 3.070 3.126 264,124 -0.10(-3.20%)
Jan 14, 2008 3.253 3.253 3.139 3.229 325,505 +0.13(+4.17%)
Jan 11, 2008 3.279 3.299 3.056 3.100 543,894 -0.21(-6.41%)
Jan 10, 2008 3.297 3.401 3.235 3.312 340,609 -0.03(-0.94%)
Jan 09, 2008 3.222 3.377 3.187 3.343 393,590 +0.11(+3.31%)
Jan 08, 2008 3.388 3.510 3.231 3.236 468,032 -0.14(-4.05%)
Jan 07, 2008 3.273 3.462 3.246 3.373 414,661 +0.12(+3.75%)
Jan 04, 2008 3.288 3.403 3.227 3.251 569,479 -0.07(-2.17%)
Jan 03, 2008 3.465 3.508 3.323 3.323 592,978 -0.14(-4.10%)
Jan 02, 2008 3.657 3.677 3.434 3.465 396,549 -0.19(-5.25%)
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.