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

Aaon Inc (NQ: AAON )

76.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2008 3.725 3.819 3.695 3.732 969,033 -0.02(-0.61%)
Aug 28, 2008 3.627 3.804 3.627 3.755 606,553 +0.14(+3.92%)
Aug 27, 2008 3.528 3.632 3.428 3.613 320,864 +0.10(+2.89%)
Aug 26, 2008 3.493 3.577 3.477 3.512 465,912 +0.01(+0.20%)
Aug 25, 2008 3.725 3.725 3.491 3.505 344,239 -0.24(-6.31%)
Aug 22, 2008 3.634 3.757 3.584 3.741 233,216 +0.12(+3.38%)
Aug 21, 2008 3.660 3.685 3.587 3.618 261,530 -0.07(-1.80%)
Aug 20, 2008 3.657 3.715 3.617 3.685 466,439 +0.04(+1.20%)
Aug 19, 2008 3.713 3.713 3.617 3.641 830,504 -0.11(-2.93%)
Aug 18, 2008 3.840 3.879 3.722 3.751 367,653 -0.09(-2.32%)
Aug 15, 2008 3.928 4.001 3.797 3.840 735,106 -0.02(-0.63%)
Aug 14, 2008 3.977 4.019 3.832 3.865 955,342 -0.13(-3.19%)
Aug 13, 2008 3.765 4.010 3.692 3.992 1,399,077 +0.21(+5.64%)
Aug 12, 2008 3.795 3.800 3.678 3.779 772,777 -0.02(-0.55%)
Aug 11, 2008 3.765 3.830 3.540 3.800 969,096 +0.02(+0.42%)
Aug 08, 2008 3.426 3.792 3.379 3.784 1,194,225 +0.36(+10.57%)
Aug 07, 2008 3.412 3.423 3.213 3.423 854,445 +0.00(+0.05%)
Aug 06, 2008 3.318 3.491 3.224 3.421 978,316 +0.27(+8.66%)
Aug 05, 2008 3.121 3.168 3.033 3.148 1,037,805 +0.04(+1.35%)
Aug 04, 2008 3.288 3.288 3.089 3.107 717,175 -0.19(-5.78%)
Aug 01, 2008 3.335 3.372 3.213 3.297 404,941 -0.02(-0.74%)
Jul 31, 2008 3.278 3.397 3.278 3.321 738,374 -0.01(-0.16%)
Jul 30, 2008 3.320 3.369 3.154 3.327 438,995 +0.03(+0.85%)
Jul 29, 2008 3.299 3.311 3.173 3.299 605,614 +0.13(+4.14%)
Jul 28, 2008 3.293 3.318 3.101 3.168 495,548 -0.14(-4.23%)
Jul 25, 2008 3.185 3.442 3.009 3.307 583,745 +0.14(+4.53%)
Jul 24, 2008 3.238 3.238 3.126 3.164 476,855 -0.06(-1.79%)
Jul 23, 2008 3.196 3.238 3.141 3.222 646,932 +0.03(+0.88%)
Jul 22, 2008 3.150 3.229 3.038 3.194 813,162 +0.01(+0.27%)
Jul 21, 2008 3.017 3.213 3.007 3.185 1,290,887 +0.17(+5.68%)
Jul 18, 2008 3.021 3.063 2.932 3.014 592,611 -0.01(-0.46%)
Jul 17, 2008 3.044 3.177 2.969 3.028 425,316 -0.00(-0.12%)
Jul 16, 2008 2.963 3.064 2.918 3.031 685,101 +0.08(+2.60%)
Jul 15, 2008 2.934 3.028 2.928 2.955 610,016 -0.01(-0.35%)
Jul 14, 2008 3.028 3.197 2.939 2.965 561,504 -0.04(-1.34%)
Jul 11, 2008 3.103 3.103 2.916 3.005 787,675 -0.12(-3.80%)
Jul 10, 2008 3.028 3.138 2.950 3.124 919,851 +0.09(+2.88%)
Jul 09, 2008 3.140 3.215 3.037 3.037 639,640 -0.11(-3.44%)
Jul 08, 2008 3.145 3.222 3.115 3.145 971,786 -0.03(-0.88%)
Jul 07, 2008 3.162 3.231 3.089 3.173 449,864 +0.02(+0.55%)
Jul 04, 2008 3.187 3.192 3.082 3.155 249,093 +0.00(+0.00%)
Jul 03, 2008 3.187 3.192 3.082 3.155 249,093 -0.02(-0.71%)
Jul 02, 2008 3.344 3.447 3.135 3.178 841,286 -0.17(-5.16%)
Jul 01, 2008 3.306 3.360 3.222 3.351 660,994 -0.01(-0.42%)
Jun 30, 2008 3.314 3.540 3.304 3.365 828,798 -0.02(-0.62%)
Jun 27, 2008 3.304 3.467 3.288 3.386 1,174,102 +0.07(+2.05%)
Jun 26, 2008 3.390 3.432 3.267 3.318 921,752 -0.13(-3.80%)
Jun 25, 2008 3.388 3.531 3.388 3.449 1,449,683 +0.06(+1.86%)
Jun 24, 2008 3.449 3.477 3.386 3.386 857,163 -0.09(-2.61%)
Jun 23, 2008 3.503 3.514 3.442 3.477 530,346 -0.00(-0.10%)
Jun 20, 2008 3.522 3.586 3.425 3.480 541,261 -0.06(-1.58%)
Jun 19, 2008 3.400 3.538 3.398 3.536 480,913 +0.13(+3.74%)
Jun 18, 2008 3.449 3.451 3.325 3.409 598,054 -0.06(-1.86%)
Jun 17, 2008 3.556 3.589 3.456 3.473 919,617 -0.07(-2.07%)
Jun 16, 2008 3.643 3.744 3.505 3.547 1,168,579 -0.16(-4.43%)
Jun 13, 2008 3.671 3.725 3.643 3.711 723,619 +0.04(+1.14%)
Jun 12, 2008 3.701 3.757 3.528 3.669 708,870 +0.01(+0.14%)
Jun 11, 2008 3.751 3.828 3.662 3.664 650,743 -0.10(-2.78%)
Jun 10, 2008 3.781 3.812 3.743 3.769 926,084 -0.02(-0.55%)
Jun 09, 2008 3.772 3.860 3.739 3.790 590,573 +0.02(+0.60%)
Jun 06, 2008 3.987 3.987 3.767 3.767 753,490 -0.24(-5.93%)
Jun 05, 2008 3.917 4.015 3.891 4.005 537,569 +0.11(+2.73%)
Jun 04, 2008 3.730 3.916 3.729 3.898 818,851 +0.16(+4.30%)
Jun 03, 2008 3.634 3.753 3.566 3.737 502,027 +0.12(+3.43%)
Jun 02, 2008 3.676 3.685 3.561 3.613 1,196,806 -0.06(-1.62%)
May 30, 2008 3.711 3.711 3.629 3.673 697,767 -0.04(-0.99%)
May 29, 2008 3.601 3.722 3.543 3.709 671,262 +0.10(+2.91%)
May 28, 2008 3.632 3.639 3.549 3.605 490,918 +0.00(+0.00%)
May 27, 2008 3.517 3.613 3.475 3.605 539,675 +0.10(+2.79%)
May 26, 2008 3.529 3.540 3.494 3.507 680,551 +0.00(+0.00%)
May 23, 2008 3.529 3.540 3.494 3.507 680,551 -0.03(-0.94%)
May 22, 2008 3.477 3.578 3.473 3.540 595,484 +0.07(+1.96%)
May 21, 2008 3.489 3.547 3.407 3.472 559,656 -0.02(-0.55%)
May 20, 2008 3.472 3.503 3.434 3.491 637,110 -0.00(-0.05%)
May 19, 2008 3.473 3.526 3.397 3.493 864,100 +0.01(+0.30%)
May 16, 2008 3.580 3.580 3.337 3.482 771,982 -0.08(-2.26%)
May 15, 2008 3.645 3.669 3.522 3.563 719,310 -0.09(-2.35%)
May 14, 2008 3.592 3.741 3.424 3.648 577,690 +0.08(+2.10%)
May 13, 2008 3.517 3.589 3.377 3.573 674,083 +0.06(+1.69%)
May 12, 2008 3.549 3.605 3.472 3.514 667,914 -0.02(-0.69%)
May 09, 2008 3.318 3.563 3.313 3.538 582,469 +0.21(+6.47%)
May 08, 2008 3.180 3.372 3.136 3.323 627,609 +0.15(+4.62%)
May 07, 2008 3.215 3.217 3.133 3.176 402,234 -0.07(-2.05%)
May 06, 2008 3.231 3.290 3.210 3.243 299,630 +0.00(+0.00%)
May 05, 2008 3.252 3.316 3.204 3.243 368,746 -0.01(-0.27%)
May 02, 2008 3.369 3.395 3.248 3.252 401,524 -0.08(-2.46%)
May 01, 2008 3.154 3.362 3.152 3.334 498,570 +0.17(+5.53%)
Apr 30, 2008 3.199 3.344 3.145 3.159 401,793 -0.04(-1.36%)
Apr 29, 2008 3.204 3.208 3.147 3.203 472,637 -0.01(-0.16%)
Apr 28, 2008 3.269 3.269 3.194 3.208 407,156 -0.07(-2.18%)
Apr 25, 2008 3.276 3.325 3.204 3.280 285,740 +0.02(+0.64%)
Apr 24, 2008 3.220 3.295 3.143 3.259 301,073 +0.05(+1.47%)
Apr 23, 2008 3.239 3.239 3.147 3.211 401,261 -0.01(-0.38%)
Apr 22, 2008 3.325 3.325 3.168 3.224 353,047 -0.12(-3.55%)
Apr 21, 2008 3.358 3.407 3.327 3.342 357,517 -0.04(-1.09%)
Apr 18, 2008 3.353 3.390 3.334 3.379 320,143 +0.09(+2.87%)
Apr 17, 2008 3.292 3.360 3.276 3.285 259,240 -0.02(-0.48%)
Apr 16, 2008 3.135 3.309 3.135 3.300 312,571 +0.20(+6.36%)
Apr 15, 2008 3.089 3.131 3.058 3.103 445,634 +0.03(+0.91%)
Apr 14, 2008 3.072 3.122 3.052 3.075 411,483 -0.00(-0.11%)
Apr 11, 2008 3.189 3.229 3.077 3.079 286,999 -0.15(-4.65%)
Apr 10, 2008 3.236 3.264 3.204 3.229 388,354 -0.01(-0.38%)
Apr 09, 2008 3.374 3.386 3.222 3.241 581,467 -0.13(-3.99%)
Apr 08, 2008 3.250 3.426 3.250 3.376 542,732 +0.11(+3.26%)
Apr 07, 2008 3.311 3.383 3.204 3.269 274,591 -0.07(-2.09%)
Apr 04, 2008 3.386 3.398 3.273 3.339 234,418 -0.05(-1.55%)
Apr 03, 2008 3.433 3.475 3.344 3.391 724,753 -0.09(-2.46%)
Apr 02, 2008 3.573 3.573 3.398 3.477 613,553 -0.10(-2.93%)
Apr 01, 2008 3.550 3.641 3.525 3.582 817,460 +0.08(+2.35%)
Mar 31, 2008 3.435 3.580 3.435 3.500 674,095 +0.08(+2.40%)
Mar 28, 2008 3.466 3.494 3.388 3.418 578,176 -0.04(-1.06%)
Mar 27, 2008 3.603 3.603 3.447 3.454 386,786 -0.13(-3.65%)
Mar 26, 2008 3.505 3.625 3.419 3.585 540,539 +0.07(+1.89%)
Mar 25, 2008 3.421 3.538 3.376 3.519 493,745 +0.10(+3.02%)
Mar 24, 2008 3.314 3.466 3.241 3.416 597,167 +0.12(+3.66%)
Mar 21, 2008 3.180 3.321 3.129 3.295 1,459,018 +0.00(+0.00%)
Mar 20, 2008 3.180 3.321 3.129 3.295 1,459,018 +0.16(+5.19%)
Mar 19, 2008 3.236 3.327 3.126 3.133 679,074 -0.08(-2.40%)
Mar 18, 2008 3.105 3.210 3.061 3.210 716,625 +0.19(+6.19%)
Mar 17, 2008 2.923 3.136 2.923 3.023 806,116 +0.02(+0.58%)
Mar 14, 2008 3.051 3.094 2.955 3.005 605,654 -0.02(-0.69%)
Mar 13, 2008 2.899 3.047 2.899 3.026 624,479 +0.09(+2.97%)
Mar 12, 2008 3.030 3.114 2.939 2.939 561,888 -0.16(-5.03%)
Mar 11, 2008 3.052 3.138 2.970 3.094 355,044 +0.13(+4.42%)
Mar 10, 2008 3.079 3.084 2.963 2.963 188,488 -0.10(-3.20%)
Mar 07, 2008 2.989 3.167 2.970 3.061 589,555 +0.05(+1.51%)
Mar 06, 2008 3.082 3.082 2.991 3.016 325,203 -0.08(-2.71%)
Mar 05, 2008 3.138 3.194 3.010 3.100 427,548 -0.02(-0.56%)
Mar 04, 2008 2.906 3.150 2.906 3.117 708,189 +0.18(+6.06%)
Mar 03, 2008 2.857 3.030 2.851 2.939 322,329 +0.05(+1.88%)
Feb 29, 2008 2.869 2.930 2.857 2.885 400,133 -0.01(-0.24%)
Feb 28, 2008 2.958 2.979 2.876 2.892 484,593 -0.09(-3.10%)
Feb 27, 2008 3.056 3.080 2.948 2.984 230,595 -0.11(-3.50%)
Feb 26, 2008 3.010 3.100 2.958 3.093 256,711 +0.06(+1.84%)
Feb 25, 2008 2.939 3.056 2.939 3.037 150,502 +0.10(+3.45%)
Feb 22, 2008 2.977 2.989 2.909 2.935 376,444 -0.03(-1.06%)
Feb 21, 2008 3.058 3.084 2.951 2.967 207,816 -0.08(-2.69%)
Feb 20, 2008 2.993 3.058 2.970 3.049 235,981 +0.03(+1.16%)
Feb 19, 2008 2.960 3.073 2.960 3.014 265,616 +0.09(+3.23%)
Feb 18, 2008 2.976 3.052 2.916 2.920 978,007 +0.00(+0.00%)
Feb 15, 2008 2.976 3.052 2.916 2.920 978,007 -0.08(-2.57%)
Feb 14, 2008 3.150 3.150 2.932 2.996 1,238,518 -0.15(-4.67%)
Feb 13, 2008 3.089 3.147 3.016 3.143 1,018,300 +0.09(+2.98%)
Feb 12, 2008 3.091 3.108 3.019 3.052 162,103 -0.02(-0.68%)
Feb 11, 2008 3.094 3.100 2.998 3.073 189,524 -0.01(-0.45%)
Feb 08, 2008 3.267 3.267 3.040 3.087 302,189 -0.19(-5.71%)
Feb 07, 2008 3.079 3.302 3.068 3.274 780,052 +0.18(+5.94%)
Feb 06, 2008 2.989 3.115 2.989 3.091 336,008 +0.13(+4.43%)
Feb 05, 2008 3.045 3.224 2.946 2.960 433,369 -0.15(-4.94%)
Feb 04, 2008 3.266 3.266 2.996 3.114 373,096 -0.14(-4.40%)
Feb 01, 2008 3.124 3.262 3.066 3.257 393,305 +0.15(+4.72%)
Jan 31, 2008 2.879 3.166 2.867 3.110 532,595 +0.18(+6.08%)
Jan 30, 2008 3.009 3.089 2.920 2.932 292,505 -0.10(-3.34%)
Jan 29, 2008 3.066 3.066 2.916 3.033 166,928 -0.02(-0.63%)
Jan 28, 2008 2.962 3.091 2.923 3.052 320,269 +0.08(+2.64%)
Jan 25, 2008 2.976 3.086 2.909 2.974 510,257 +0.04(+1.37%)
Jan 24, 2008 3.143 3.178 2.916 2.934 533,007 -0.19(-5.94%)
Jan 23, 2008 2.874 3.182 2.820 3.119 549,703 +0.18(+6.19%)
Jan 22, 2008 2.713 3.005 2.689 2.937 490,918 +0.16(+5.86%)
Jan 21, 2008 2.857 2.918 2.752 2.775 554,144 +0.00(+0.00%)
Jan 18, 2008 2.857 2.918 2.752 2.775 554,144 -0.05(-1.73%)
Jan 17, 2008 2.974 3.030 2.813 2.824 380,313 -0.13(-4.55%)
Jan 16, 2008 2.946 3.051 2.913 2.958 607,824 -0.00(-0.06%)
Jan 15, 2008 3.009 3.091 2.907 2.960 278,935 -0.10(-3.20%)
Jan 14, 2008 3.080 3.080 2.972 3.058 343,758 +0.12(+4.17%)
Jan 11, 2008 3.105 3.124 2.893 2.935 574,393 -0.20(-6.41%)
Jan 10, 2008 3.122 3.220 3.063 3.136 359,709 -0.03(-0.94%)
Jan 09, 2008 3.051 3.197 3.017 3.166 415,661 +0.10(+3.31%)
Jan 08, 2008 3.208 3.323 3.059 3.065 494,277 -0.13(-4.05%)
Jan 07, 2008 3.100 3.278 3.073 3.194 437,913 +0.12(+3.75%)
Jan 04, 2008 3.114 3.222 3.056 3.079 601,413 -0.07(-2.17%)
Jan 03, 2008 3.281 3.321 3.147 3.147 626,230 -0.13(-4.10%)
Jan 02, 2008 3.463 3.482 3.252 3.281 418,786 -0.18(-5.25%)
Jan 01, 2008 3.521 3.606 3.433 3.463 0 +0.00(+0.00%)
Dec 31, 2007 3.521 3.606 3.433 3.463 545,633 -0.09(-2.51%)
Dec 28, 2007 3.582 3.683 3.419 3.552 256,316 +0.02(+0.44%)
Dec 27, 2007 3.683 3.723 3.515 3.536 367,258 -0.15(-4.12%)
Dec 26, 2007 3.798 3.807 3.664 3.688 488,474 -0.15(-3.87%)
Dec 24, 2007 3.687 3.837 3.498 3.837 263,756 +0.15(+4.08%)
Dec 21, 2007 3.563 3.687 3.531 3.687 893,329 +0.18(+5.18%)
Dec 20, 2007 3.498 3.517 3.390 3.505 457,052 +0.04(+1.16%)
Dec 19, 2007 3.494 3.503 3.430 3.465 591,054 -0.04(-1.05%)
Dec 18, 2007 3.425 3.517 3.386 3.501 366,256 +0.11(+3.30%)
Dec 17, 2007 3.250 3.515 3.250 3.390 787,263 +0.11(+3.47%)
Dec 14, 2007 3.362 3.362 3.274 3.276 392,069 -0.12(-3.60%)
Dec 13, 2007 3.346 3.402 3.288 3.398 340,141 +0.03(+0.93%)
Dec 12, 2007 3.390 3.391 3.309 3.367 575,126 +0.08(+2.50%)
Dec 11, 2007 3.346 3.388 3.285 3.285 583,333 -0.05(-1.47%)
Dec 10, 2007 3.353 3.398 3.252 3.334 746,187 -0.01(-0.26%)
Dec 07, 2007 3.459 3.459 3.278 3.342 707,256 -0.11(-3.14%)
Dec 06, 2007 3.302 3.451 3.283 3.451 685,730 +0.15(+4.44%)
Dec 05, 2007 3.241 3.339 3.224 3.304 575,063 +0.12(+3.67%)
Dec 04, 2007 3.239 3.290 3.171 3.187 671,216 -0.09(-2.72%)
Dec 03, 2007 3.325 3.337 3.267 3.276 233,273 -0.05(-1.47%)
Nov 30, 2007 3.320 3.390 3.311 3.325 566,140 +0.01(+0.42%)
Nov 29, 2007 3.311 3.332 3.232 3.311 518,768 -0.01(-0.32%)
Nov 28, 2007 3.245 3.321 3.203 3.321 660,175 +0.12(+3.71%)
Nov 27, 2007 3.128 3.311 3.030 3.203 1,151,780 +0.10(+3.15%)
Nov 26, 2007 3.278 3.363 3.100 3.105 716,288 -0.18(-5.43%)
Nov 23, 2007 3.196 3.328 3.183 3.283 201,463 +0.14(+4.39%)
Nov 21, 2007 3.138 3.302 3.138 3.145 715,675 -0.03(-0.83%)
Nov 20, 2007 3.138 3.185 3.086 3.171 801,022 +0.03(+1.06%)
Nov 19, 2007 3.176 3.316 3.084 3.138 496,034 -0.06(-1.91%)
Nov 16, 2007 3.199 3.246 3.145 3.199 729,446 +0.02(+0.49%)
Nov 15, 2007 3.234 3.245 3.176 3.183 574,588 -0.05(-1.62%)
Nov 14, 2007 3.266 3.266 3.180 3.236 835,569 -0.00(-0.11%)
Nov 13, 2007 3.231 3.276 3.164 3.239 1,339,931 +0.05(+1.42%)
Nov 12, 2007 3.119 3.295 3.068 3.194 640,790 +0.08(+2.70%)
Nov 09, 2007 2.979 3.147 2.979 3.110 743,451 +0.08(+2.77%)
Nov 08, 2007 2.942 3.089 2.942 3.026 716,431 +0.10(+3.59%)
Nov 07, 2007 2.935 2.996 2.796 2.921 939,597 -0.12(-4.02%)
Nov 06, 2007 2.890 3.051 2.885 3.044 303,431 +0.14(+4.94%)
Nov 05, 2007 2.977 3.026 2.885 2.900 302,847 -0.12(-3.88%)
Nov 02, 2007 2.993 3.026 2.923 3.017 563,885 +0.04(+1.47%)
Nov 01, 2007 3.147 3.168 2.970 2.974 697,881 -0.22(-6.79%)
Oct 31, 2007 3.107 3.206 3.080 3.190 285,551 +0.10(+3.34%)
Oct 30, 2007 3.114 3.114 3.058 3.087 393,156 -0.02(-0.79%)
Oct 29, 2007 3.145 3.217 3.098 3.112 256,722 +0.00(+0.11%)
Oct 26, 2007 2.970 3.152 2.940 3.108 572,516 +0.18(+6.21%)
Oct 25, 2007 2.974 3.061 2.927 2.927 628,365 -0.05(-1.59%)
Oct 24, 2007 2.970 2.991 2.892 2.974 364,276 +0.00(+0.06%)
Oct 23, 2007 2.960 3.009 2.925 2.972 840,417 +0.03(+1.01%)
Oct 22, 2007 2.998 3.072 2.892 2.942 1,098,318 -0.09(-3.11%)
Oct 19, 2007 3.112 3.176 3.028 3.037 537,157 -0.13(-4.24%)
Oct 18, 2007 3.309 3.320 3.126 3.171 857,661 -0.15(-4.57%)
Oct 17, 2007 3.451 3.454 3.246 3.323 330,749 -0.09(-2.71%)
Oct 16, 2007 3.472 3.472 3.367 3.416 298,806 -0.06(-1.76%)
Oct 15, 2007 3.538 3.538 3.411 3.477 253,042 -0.06(-1.73%)
Oct 12, 2007 3.507 3.564 3.487 3.538 82,084 +0.03(+0.85%)
Oct 11, 2007 3.615 3.629 3.482 3.508 381,658 -0.08(-2.29%)
Oct 10, 2007 3.627 3.627 3.557 3.591 238,917 -0.04(-1.15%)
Oct 09, 2007 3.599 3.660 3.528 3.632 448,593 +0.06(+1.56%)
Oct 08, 2007 3.598 3.645 3.547 3.577 194,583 -0.04(-1.16%)
Oct 05, 2007 3.618 3.669 3.566 3.618 434,605 +0.02(+0.68%)
Oct 04, 2007 3.524 3.601 3.509 3.594 232,163 +0.08(+2.19%)
Oct 03, 2007 3.556 3.594 3.503 3.517 331,504 -0.05(-1.47%)
Oct 02, 2007 3.494 3.587 3.480 3.570 772,875 +0.08(+2.15%)
Oct 01, 2007 3.440 3.503 3.418 3.494 308,897 +0.05(+1.37%)
Sep 28, 2007 3.514 3.564 3.421 3.447 262,205 -0.08(-2.18%)
Sep 27, 2007 3.563 3.594 3.479 3.524 340,856 -0.02(-0.44%)
Sep 26, 2007 3.451 3.599 3.425 3.540 408,031 +0.12(+3.47%)
Sep 25, 2007 3.563 3.596 3.407 3.421 249,774 -0.16(-4.49%)
Sep 24, 2007 3.648 3.727 3.529 3.582 382,454 -0.07(-2.01%)
Sep 21, 2007 3.652 3.715 3.629 3.655 592,405 +0.03(+0.97%)
Sep 20, 2007 3.587 3.643 3.533 3.620 385,670 -0.01(-0.34%)
Sep 19, 2007 3.570 3.704 3.500 3.632 457,974 +0.06(+1.66%)
Sep 18, 2007 3.307 3.578 3.238 3.573 406,429 +0.28(+8.55%)
Sep 17, 2007 3.274 3.367 3.222 3.292 488,686 +0.04(+1.24%)
Sep 14, 2007 3.320 3.320 3.215 3.252 515,500 -0.11(-3.37%)
Sep 13, 2007 3.421 3.449 3.321 3.365 292,184 -0.03(-0.93%)
Sep 12, 2007 3.412 3.470 3.390 3.397 267,980 -0.03(-0.92%)
Sep 11, 2007 3.411 3.433 3.386 3.428 267,591 +0.03(+0.82%)
Sep 10, 2007 3.550 3.559 3.335 3.400 572,316 -0.13(-3.71%)
Sep 07, 2007 3.559 3.578 3.498 3.531 327,057 -0.08(-2.32%)
Sep 06, 2007 3.634 3.680 3.582 3.615 281,682 +0.00(+0.00%)
Sep 05, 2007 3.879 3.879 3.547 3.615 912,016 -0.29(-7.34%)
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.