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

Aaon Inc (NQ: AAON )

77.29 -0.46 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 1.380 1.407 1.380 1.407 157,324 +0.01(+0.95%)
Aug 30, 2005 1.407 1.407 1.378 1.394 88,376 -0.00(-0.28%)
Aug 29, 2005 1.395 1.407 1.392 1.398 96,068 -0.01(-0.66%)
Aug 26, 2005 1.440 1.440 1.396 1.407 212,793 -0.02(-1.57%)
Aug 25, 2005 1.382 1.447 1.382 1.430 315,636 +0.06(+4.31%)
Aug 24, 2005 1.366 1.380 1.359 1.371 400,853 +0.01(+0.92%)
Aug 23, 2005 1.350 1.374 1.342 1.358 228,994 +0.01(+0.86%)
Aug 22, 2005 1.359 1.359 1.336 1.347 174,606 -0.01(-0.63%)
Aug 19, 2005 1.328 1.378 1.328 1.355 121,137 +0.01(+0.92%)
Aug 18, 2005 1.328 1.350 1.320 1.343 274,375 +0.01(+0.58%)
Aug 17, 2005 1.305 1.359 1.305 1.335 104,860 +0.02(+1.48%)
Aug 16, 2005 1.328 1.336 1.311 1.315 107,590 -0.03(-2.03%)
Aug 15, 2005 1.271 1.343 1.260 1.343 193,064 +0.08(+6.20%)
Aug 12, 2005 1.295 1.295 1.264 1.264 71,291 -0.04(-3.27%)
Aug 11, 2005 1.282 1.314 1.262 1.307 310,631 +0.02(+1.69%)
Aug 10, 2005 1.299 1.320 1.263 1.285 501,764 +0.00(+0.30%)
Aug 09, 2005 1.274 1.290 1.254 1.281 198,808 +0.00(+0.30%)
Aug 08, 2005 1.334 1.334 1.276 1.277 94,326 -0.03(-2.66%)
Aug 05, 2005 1.356 1.356 1.254 1.312 410,503 -0.04(-2.99%)
Aug 04, 2005 1.343 1.367 1.329 1.353 637,608 +0.00(+0.35%)
Aug 03, 2005 1.343 1.350 1.305 1.348 1,261,601 +0.03(+2.12%)
Aug 02, 2005 1.319 1.349 1.211 1.320 3,020,502 -0.17(-11.37%)
Aug 01, 2005 1.493 1.511 1.478 1.489 71,764 -0.00(-0.10%)
Jul 29, 2005 1.491 1.504 1.491 1.491 203,375 +0.00(+0.00%)
Jul 28, 2005 1.475 1.491 1.444 1.491 75,120 +0.02(+1.27%)
Jul 27, 2005 1.501 1.503 1.462 1.472 67,291 -0.03(-1.91%)
Jul 26, 2005 1.456 1.506 1.454 1.501 49,244 +0.04(+2.87%)
Jul 25, 2005 1.495 1.495 1.442 1.459 155,470 -0.04(-2.39%)
Jul 22, 2005 1.442 1.495 1.440 1.495 193,356 +0.02(+1.32%)
Jul 21, 2005 1.445 1.492 1.445 1.475 48,944 +0.00(+0.00%)
Jul 20, 2005 1.472 1.478 1.462 1.475 187,561 +0.03(+1.77%)
Jul 19, 2005 1.388 1.472 1.388 1.450 205,255 +0.04(+3.15%)
Jul 18, 2005 1.397 1.419 1.395 1.406 45,244 -0.02(-1.31%)
Jul 15, 2005 1.382 1.428 1.382 1.424 57,100 +0.01(+1.05%)
Jul 14, 2005 1.449 1.453 1.382 1.409 150,971 -0.02(-1.41%)
Jul 13, 2005 1.480 1.502 1.428 1.430 105,933 -0.07(-4.61%)
Jul 12, 2005 1.486 1.499 1.473 1.499 90,145 +0.00(+0.10%)
Jul 11, 2005 1.475 1.497 1.458 1.497 153,083 +0.03(+1.85%)
Jul 08, 2005 1.437 1.472 1.429 1.470 321,414 +0.05(+3.73%)
Jul 07, 2005 1.412 1.423 1.387 1.417 43,509 -0.02(-1.51%)
Jul 06, 2005 1.456 1.470 1.416 1.439 103,031 -0.00(-0.16%)
Jul 05, 2005 1.399 1.454 1.399 1.441 223,216 +0.03(+2.48%)
Jul 01, 2005 1.386 1.416 1.386 1.406 103,881 +0.03(+1.97%)
Jun 30, 2005 1.383 1.470 1.371 1.379 603,430 -0.03(-1.88%)
Jun 29, 2005 1.393 1.418 1.393 1.406 44,540 -0.00(-0.22%)
Jun 28, 2005 1.367 1.430 1.360 1.409 160,578 +0.03(+2.25%)
Jun 27, 2005 1.390 1.411 1.377 1.378 103,366 -0.02(-1.17%)
Jun 24, 2005 1.453 1.475 1.394 1.394 499,781 -0.07(-5.03%)
Jun 23, 2005 1.457 1.475 1.457 1.468 124,408 -0.01(-0.47%)
Jun 22, 2005 1.415 1.475 1.415 1.475 247,641 +0.06(+4.23%)
Jun 21, 2005 1.444 1.444 1.411 1.415 43,999 -0.02(-1.41%)
Jun 20, 2005 1.433 1.455 1.433 1.435 273,293 +0.00(+0.33%)
Jun 17, 2005 1.421 1.432 1.407 1.430 456,322 +0.02(+1.15%)
Jun 16, 2005 1.413 1.416 1.399 1.414 205,891 +0.01(+0.83%)
Jun 15, 2005 1.428 1.428 1.391 1.402 208,904 -0.01(-1.04%)
Jun 14, 2005 1.398 1.417 1.398 1.417 90,376 +0.02(+1.39%)
Jun 13, 2005 1.408 1.408 1.378 1.398 113,230 -0.02(-1.37%)
Jun 10, 2005 1.407 1.417 1.398 1.417 57,521 -0.00(-0.33%)
Jun 09, 2005 1.402 1.427 1.402 1.422 74,734 +0.02(+1.44%)
Jun 08, 2005 1.434 1.437 1.402 1.402 49,734 -0.03(-1.85%)
Jun 07, 2005 1.433 1.437 1.419 1.428 112,131 +0.01(+0.77%)
Jun 06, 2005 1.452 1.453 1.379 1.417 151,580 -0.00(-0.16%)
Jun 03, 2005 1.412 1.437 1.336 1.419 508,984 -0.01(-0.54%)
Jun 02, 2005 1.456 1.456 1.416 1.427 129,534 -0.02(-1.71%)
Jun 01, 2005 1.416 1.452 1.406 1.452 287,408 +0.06(+4.47%)
May 31, 2005 1.398 1.405 1.369 1.390 321,294 +0.00(+0.00%)
May 27, 2005 1.388 1.398 1.379 1.390 77,696 +0.01(+0.62%)
May 26, 2005 1.354 1.387 1.353 1.381 60,843 +0.02(+1.72%)
May 25, 2005 1.370 1.374 1.347 1.358 203,521 -0.04(-2.83%)
May 24, 2005 1.426 1.437 1.380 1.398 296,190 -0.06(-3.95%)
May 23, 2005 1.395 1.462 1.395 1.455 132,040 +0.06(+4.28%)
May 20, 2005 1.401 1.410 1.395 1.395 778,638 -0.01(-0.77%)
May 19, 2005 1.398 1.406 1.385 1.406 1,174,349 +0.01(+0.61%)
May 18, 2005 1.423 1.433 1.374 1.398 129,637 -0.00(-0.28%)
May 17, 2005 1.413 1.413 1.374 1.402 266,039 -0.03(-2.33%)
May 16, 2005 1.328 1.436 1.320 1.435 184,865 +0.11(+8.71%)
May 13, 2005 1.329 1.331 1.319 1.320 103,924 -0.02(-1.85%)
May 12, 2005 1.371 1.392 1.345 1.345 101,219 -0.01(-0.57%)
May 11, 2005 1.375 1.381 1.326 1.353 229,414 -0.01(-1.08%)
May 10, 2005 1.362 1.378 1.345 1.367 86,685 +0.01(+0.92%)
May 09, 2005 1.342 1.402 1.339 1.355 170,382 +0.01(+0.46%)
May 06, 2005 1.416 1.420 1.315 1.349 499,892 -0.05(-3.55%)
May 05, 2005 1.413 1.422 1.392 1.399 377,218 -0.01(-1.04%)
May 04, 2005 1.432 1.434 1.392 1.413 927,454 -0.00(-0.06%)
May 03, 2005 1.414 1.446 1.412 1.414 177,731 -0.01(-0.38%)
May 02, 2005 1.430 1.444 1.384 1.419 106,465 +0.00(+0.05%)
Apr 29, 2005 1.436 1.437 1.359 1.419 224,864 -0.00(-0.22%)
Apr 28, 2005 1.412 1.436 1.399 1.422 248,122 +0.01(+0.71%)
Apr 27, 2005 1.404 1.412 1.357 1.412 146,378 +0.00(+0.22%)
Apr 26, 2005 1.363 1.409 1.356 1.409 231,423 +0.05(+3.72%)
Apr 25, 2005 1.330 1.397 1.326 1.358 561,345 +0.04(+3.12%)
Apr 22, 2005 1.320 1.355 1.313 1.317 431,580 -0.01(-1.11%)
Apr 21, 2005 1.320 1.334 1.315 1.332 299,118 +0.01(+0.88%)
Apr 20, 2005 1.305 1.352 1.305 1.320 307,677 -0.02(-1.22%)
Apr 19, 2005 1.342 1.359 1.320 1.336 246,250 +0.03(+2.08%)
Apr 18, 2005 1.340 1.340 1.302 1.309 105,426 -0.01(-0.82%)
Apr 15, 2005 1.325 1.340 1.311 1.320 255,118 +0.01(+0.47%)
Apr 14, 2005 1.337 1.337 1.314 1.314 73,815 -0.00(-0.29%)
Apr 13, 2005 1.302 1.330 1.302 1.318 64,955 -0.02(-1.51%)
Apr 12, 2005 1.267 1.346 1.258 1.338 366,606 +0.06(+4.55%)
Apr 11, 2005 1.250 1.300 1.243 1.280 251,719 +0.03(+2.04%)
Apr 08, 2005 1.269 1.269 1.250 1.254 75,258 -0.03(-2.12%)
Apr 07, 2005 1.254 1.281 1.254 1.281 31,988 +0.02(+1.66%)
Apr 06, 2005 1.274 1.281 1.256 1.260 106,439 +0.00(+0.31%)
Apr 05, 2005 1.265 1.266 1.254 1.256 254,500 -0.01(-0.61%)
Apr 04, 2005 1.259 1.274 1.258 1.264 61,418 -0.00(-0.37%)
Apr 01, 2005 1.266 1.279 1.233 1.269 100,335 -0.01(-0.73%)
Mar 31, 2005 1.267 1.278 1.262 1.278 179,431 +0.01(+0.92%)
Mar 30, 2005 1.267 1.274 1.254 1.267 146,137 +0.02(+1.56%)
Mar 29, 2005 1.268 1.269 1.246 1.247 102,121 -0.01(-1.05%)
Mar 28, 2005 1.262 1.268 1.251 1.260 80,357 +0.01(+1.00%)
Mar 24, 2005 1.246 1.260 1.246 1.248 102,035 +0.00(+0.06%)
Mar 23, 2005 1.247 1.256 1.242 1.247 482,627 -0.00(-0.12%)
Mar 22, 2005 1.232 1.255 1.232 1.249 113,050 -0.01(-0.62%)
Mar 21, 2005 1.242 1.266 1.225 1.256 140,342 +0.03(+2.53%)
Mar 18, 2005 1.242 1.252 1.224 1.225 366,160 +0.00(+0.06%)
Mar 17, 2005 1.223 1.225 1.212 1.225 309,703 +0.00(+0.38%)
Mar 16, 2005 1.204 1.223 1.204 1.220 124,271 +0.01(+0.77%)
Mar 15, 2005 1.204 1.216 1.189 1.211 136,762 +0.03(+2.55%)
Mar 14, 2005 1.177 1.188 1.177 1.180 81,104 -0.01(-1.16%)
Mar 11, 2005 1.173 1.202 1.173 1.194 173,421 +0.01(+0.72%)
Mar 10, 2005 1.163 1.186 1.162 1.186 158,646 +0.01(+0.59%)
Mar 09, 2005 1.165 1.204 1.164 1.179 63,427 +0.01(+0.66%)
Mar 08, 2005 1.201 1.201 1.169 1.171 90,857 -0.02(-1.82%)
Mar 07, 2005 1.183 1.201 1.176 1.193 35,740 +0.01(+0.99%)
Mar 04, 2005 1.196 1.196 1.163 1.181 47,218 -0.01(-0.52%)
Mar 03, 2005 1.169 1.196 1.154 1.187 186,239 +0.00(+0.33%)
Mar 02, 2005 1.179 1.194 1.157 1.183 208,166 +0.01(+0.53%)
Mar 01, 2005 1.196 1.196 1.154 1.177 140,677 -0.02(-1.56%)
Feb 28, 2005 1.156 1.196 1.152 1.196 93,510 +0.02(+2.05%)
Feb 25, 2005 1.173 1.180 1.160 1.172 74,811 +0.00(+0.40%)
Feb 24, 2005 1.183 1.183 1.140 1.167 63,625 -0.02(-1.31%)
Feb 23, 2005 1.159 1.200 1.149 1.183 118,373 +0.04(+3.61%)
Feb 22, 2005 1.166 1.180 1.134 1.141 161,488 -0.03(-2.65%)
Feb 18, 2005 1.154 1.186 1.154 1.173 176,409 +0.01(+1.14%)
Feb 17, 2005 1.187 1.205 1.142 1.159 183,629 -0.02(-1.61%)
Feb 16, 2005 1.165 1.187 1.158 1.178 121,970 +0.01(+0.50%)
Feb 15, 2005 1.192 1.197 1.173 1.173 77,936 -0.03(-2.20%)
Feb 14, 2005 1.183 1.223 1.138 1.199 441,882 +0.03(+2.93%)
Feb 11, 2005 1.167 1.181 1.155 1.165 149,855 -0.02(-1.58%)
Feb 10, 2005 1.177 1.224 1.177 1.183 54,627 -0.00(-0.39%)
Feb 09, 2005 1.115 1.576 1.115 1.188 647,086 +0.04(+3.80%)
Feb 08, 2005 1.149 1.149 1.141 1.145 43,518 +0.00(+0.20%)
Feb 07, 2005 1.118 1.151 1.118 1.142 191,828 +0.01(+0.62%)
Feb 04, 2005 1.152 1.152 1.114 1.135 88,282 -0.00(-0.20%)
Feb 03, 2005 1.140 1.148 1.104 1.138 211,643 +0.00(+0.27%)
Feb 02, 2005 1.096 1.137 1.096 1.135 243,022 +0.01(+1.32%)
Feb 01, 2005 1.089 1.126 1.089 1.120 105,289 -0.00(-0.41%)
Jan 31, 2005 1.115 1.141 1.088 1.124 120,485 +0.01(+0.84%)
Jan 28, 2005 1.088 1.115 1.088 1.115 127,928 +0.03(+2.50%)
Jan 27, 2005 1.098 1.100 1.079 1.088 92,978 -0.02(-1.68%)
Jan 26, 2005 1.118 1.118 1.089 1.107 60,208 +0.02(+1.71%)
Jan 25, 2005 1.082 1.096 1.082 1.088 56,653 +0.00(+0.00%)
Jan 24, 2005 1.079 1.096 1.079 1.088 100,129 -0.01(-0.57%)
Jan 21, 2005 1.104 1.123 1.087 1.094 58,122 +0.01(+0.57%)
Jan 20, 2005 1.079 1.104 1.079 1.088 99,794 +0.01(+0.72%)
Jan 19, 2005 1.091 1.144 1.080 1.080 104,362 -0.05(-4.40%)
Jan 18, 2005 1.087 1.141 1.062 1.130 258,192 +0.00(+0.14%)
Jan 14, 2005 1.129 1.135 1.118 1.128 53,451 +0.03(+2.40%)
Jan 13, 2005 1.102 1.126 1.102 1.102 133,551 -0.01(-0.49%)
Jan 12, 2005 1.121 1.121 1.102 1.107 103,168 +0.00(+0.42%)
Jan 11, 2005 1.100 1.111 1.088 1.103 98,292 -0.02(-1.46%)
Jan 10, 2005 1.103 1.141 1.090 1.119 120,614 -0.00(-0.21%)
Jan 07, 2005 1.138 1.138 1.107 1.121 98,524 -0.01(-1.30%)
Jan 06, 2005 1.131 1.183 1.131 1.136 169,532 -0.02(-1.48%)
Jan 05, 2005 1.147 1.164 1.132 1.153 137,441 -0.00(-0.34%)
Jan 04, 2005 1.148 1.173 1.145 1.157 302,320 -0.01(-0.73%)
Jan 03, 2005 1.281 1.319 1.149 1.166 833,111 -0.08(-6.60%)
Dec 31, 2004 1.236 1.277 1.236 1.248 133,929 +0.02(+1.39%)
Dec 30, 2004 1.222 1.274 1.221 1.231 237,811 +0.04(+2.99%)
Dec 29, 2004 1.130 1.207 1.130 1.195 200,036 +0.04(+3.64%)
Dec 28, 2004 1.126 1.159 1.126 1.153 150,241 +0.01(+0.75%)
Dec 27, 2004 1.149 1.154 1.131 1.145 66,964 -0.01(-0.94%)
Dec 23, 2004 1.132 1.162 1.126 1.155 47,218 +0.01(+0.61%)
Dec 22, 2004 1.149 1.169 1.122 1.148 208,621 +0.00(+0.14%)
Dec 21, 2004 1.142 1.148 1.131 1.147 225,791 +0.02(+2.14%)
Dec 20, 2004 1.107 1.145 1.107 1.123 49,794 -0.01(-0.55%)
Dec 17, 2004 1.122 1.134 1.107 1.129 111,608 +0.02(+1.61%)
Dec 16, 2004 1.111 1.130 1.110 1.111 45,501 -0.02(-1.99%)
Dec 15, 2004 1.141 1.141 1.111 1.134 44,643 +0.00(+0.34%)
Dec 14, 2004 1.107 1.130 1.103 1.130 114,183 +0.02(+2.11%)
Dec 13, 2004 1.116 1.121 1.088 1.107 306,493 +0.01(+0.64%)
Dec 10, 2004 1.118 1.118 1.054 1.100 634,449 -0.03(-2.34%)
Dec 09, 2004 1.166 1.166 1.126 1.126 159,685 -0.04(-3.27%)
Dec 08, 2004 1.159 1.176 1.156 1.164 219,782 +0.00(+0.33%)
Dec 07, 2004 1.184 1.206 1.159 1.160 143,373 -0.03(-2.92%)
Dec 06, 2004 1.201 1.207 1.195 1.195 120,193 -0.01(-0.52%)
Dec 03, 2004 1.235 1.235 1.197 1.201 36,916 -0.02(-1.40%)
Dec 02, 2004 1.181 1.221 1.181 1.218 76,408 +0.02(+1.42%)
Dec 01, 2004 1.242 1.260 1.185 1.201 241,245 -0.03(-2.83%)
Nov 30, 2004 1.231 1.242 1.229 1.236 94,437 +0.00(+0.19%)
Nov 29, 2004 1.235 1.242 1.232 1.234 61,813 -0.01(-0.69%)
Nov 26, 2004 1.288 1.288 1.234 1.243 26,614 -0.00(-0.06%)
Nov 24, 2004 1.245 1.259 1.228 1.243 44,643 -0.02(-1.36%)
Nov 23, 2004 1.212 1.260 1.212 1.260 74,691 +0.01(+0.50%)
Nov 22, 2004 1.204 1.260 1.204 1.254 78,125 +0.04(+2.93%)
Nov 19, 2004 1.253 1.255 1.214 1.218 136,505 -0.03(-2.79%)
Nov 18, 2004 1.245 1.267 1.245 1.253 127,061 -0.01(-0.80%)
Nov 17, 2004 1.281 1.281 1.262 1.263 65,247 +0.00(+0.12%)
Nov 16, 2004 1.233 1.277 1.233 1.262 146,807 -0.01(-0.61%)
Nov 15, 2004 1.243 1.270 1.242 1.270 192,309 -0.01(-0.91%)
Nov 12, 2004 1.268 1.281 1.256 1.281 253,264 +0.03(+2.17%)
Nov 11, 2004 1.276 1.279 1.254 1.254 63,530 -0.02(-1.52%)
Nov 10, 2004 1.223 1.278 1.213 1.274 120,193 +0.03(+2.50%)
Nov 09, 2004 1.263 1.264 1.242 1.242 80,701 -0.01(-1.17%)
Nov 08, 2004 1.267 1.267 1.243 1.257 43,784 +0.03(+2.79%)
Nov 05, 2004 1.187 1.281 1.187 1.223 973,566 +0.06(+5.00%)
Nov 04, 2004 1.163 1.182 1.157 1.165 101,305 +0.00(+0.33%)
Nov 03, 2004 1.165 1.165 1.140 1.161 106,456 +0.03(+2.61%)
Nov 02, 2004 1.131 1.162 1.128 1.131 139,939 +0.00(+0.07%)
Nov 01, 2004 1.141 1.156 1.130 1.131 54,945 -0.01(-0.95%)
Oct 29, 2004 1.157 1.157 1.134 1.141 97,871 -0.01(-0.94%)
Oct 28, 2004 1.173 1.202 1.146 1.152 202,611 -0.02(-1.72%)
Oct 27, 2004 1.163 1.180 1.162 1.173 188,016 -0.00(-0.20%)
Oct 26, 2004 1.164 1.200 1.148 1.175 203,470 +0.01(+0.53%)
Oct 25, 2004 1.195 1.235 1.145 1.169 182,865 -0.02(-1.44%)
Oct 22, 2004 1.223 1.249 1.186 1.186 103,022 -0.04(-3.24%)
Oct 21, 2004 1.249 1.254 1.211 1.225 244,679 -0.04(-2.89%)
Oct 20, 2004 1.269 1.289 1.248 1.262 142,514 -0.01(-0.61%)
Oct 19, 2004 1.286 1.320 1.270 1.270 349,419 -0.06(-4.16%)
Oct 18, 2004 1.320 1.331 1.312 1.325 41,209 +0.00(+0.18%)
Oct 15, 2004 1.291 1.329 1.291 1.322 120,193 +0.02(+1.25%)
Oct 14, 2004 1.325 1.335 1.305 1.306 50,652 -0.04(-2.78%)
Oct 13, 2004 1.355 1.391 1.330 1.343 54,945 -0.01(-0.80%)
Oct 12, 2004 1.355 1.367 1.328 1.354 107,315 +0.01(+0.69%)
Oct 11, 2004 1.332 1.375 1.325 1.345 100,447 +0.01(+0.93%)
Oct 08, 2004 1.382 1.386 1.328 1.333 86,710 -0.06(-4.45%)
Oct 07, 2004 1.414 1.418 1.371 1.395 145,949 -0.02(-1.32%)
Oct 06, 2004 1.367 1.413 1.367 1.413 54,087 +0.03(+1.90%)
Oct 05, 2004 1.401 1.401 1.377 1.387 72,116 -0.00(-0.17%)
Oct 04, 2004 1.359 1.408 1.358 1.389 139,939 +0.03(+1.94%)
Oct 01, 2004 1.346 1.405 1.346 1.363 129,637 +0.01(+0.86%)
Sep 30, 2004 1.333 1.383 1.333 1.351 81,559 -0.01(-0.68%)
Sep 29, 2004 1.353 1.386 1.328 1.360 109,891 +0.02(+1.56%)
Sep 28, 2004 1.360 1.385 1.336 1.340 191,450 -0.02(-1.71%)
Sep 27, 2004 1.392 1.414 1.363 1.363 47,218 -0.05(-3.47%)
Sep 24, 2004 1.417 1.418 1.409 1.412 17,170 -0.01(-0.38%)
Sep 23, 2004 1.411 1.424 1.411 1.417 62,672 -0.00(-0.05%)
Sep 22, 2004 1.444 1.445 1.411 1.418 67,823 -0.04(-2.82%)
Sep 21, 2004 1.440 1.459 1.398 1.459 181,148 +0.02(+1.35%)
Sep 20, 2004 1.440 1.444 1.440 1.440 64,389 -0.01(-1.01%)
Sep 17, 2004 1.475 1.475 1.430 1.454 359,721 +0.02(+1.24%)
Sep 16, 2004 1.390 1.437 1.389 1.437 95,296 +0.00(+0.00%)
Sep 15, 2004 1.402 1.437 1.372 1.437 151,100 +0.03(+1.87%)
Sep 14, 2004 1.367 1.430 1.349 1.410 72,116 +0.00(+0.22%)
Sep 13, 2004 1.383 1.415 1.383 1.407 61,813 +0.01(+0.61%)
Sep 10, 2004 1.360 1.399 1.358 1.399 62,749 +0.02(+1.75%)
Sep 09, 2004 1.337 1.393 1.321 1.374 135,646 +0.05(+4.06%)
Sep 08, 2004 1.281 1.359 1.281 1.321 203,830 +0.01(+0.95%)
Sep 07, 2004 1.357 1.357 1.299 1.308 144,232 -0.01(-0.88%)
Sep 03, 2004 1.393 1.397 1.320 1.320 55,804 -0.03(-2.36%)
Sep 02, 2004 1.313 1.357 1.285 1.352 61,813 +0.04(+3.02%)
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.