Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

72.11 -0.24 (-0.33%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 7, 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 (%)
Nov 28, 2008 3.278 3.459 3.218 3.323 241,346 -0.00(-0.10%)
Nov 26, 2008 2.976 3.326 2.976 3.326 902,213 +0.26(+8.54%)
Nov 25, 2008 3.082 3.086 2.972 3.065 1,835,315 +0.03(+1.15%)
Nov 24, 2008 2.824 3.056 2.796 3.030 1,167,452 +0.26(+9.39%)
Nov 21, 2008 2.789 2.885 2.572 2.770 1,032,635 +0.04(+1.34%)
Nov 20, 2008 2.820 2.946 2.670 2.733 727,298 -0.10(-3.39%)
Nov 19, 2008 3.031 3.103 2.820 2.829 618,712 -0.20(-6.62%)
Nov 18, 2008 2.895 3.089 2.806 3.030 673,277 +0.14(+4.83%)
Nov 17, 2008 2.876 3.020 2.838 2.890 1,175,078 -0.01(-0.24%)
Nov 14, 2008 3.073 3.141 2.880 2.897 765,505 -0.25(-7.98%)
Nov 13, 2008 3.140 3.250 2.967 3.148 1,227,764 +0.03(+0.90%)
Nov 12, 2008 3.356 3.356 3.100 3.121 828,836 -0.26(-7.60%)
Nov 11, 2008 3.546 3.593 3.333 3.377 1,397,419 -0.19(-5.43%)
Nov 10, 2008 3.400 3.730 3.393 3.571 1,317,413 +0.24(+7.18%)
Nov 07, 2008 3.244 3.403 3.164 3.332 476,733 +0.13(+4.03%)
Nov 06, 2008 3.094 3.328 2.977 3.203 755,924 +0.10(+3.15%)
Nov 05, 2008 3.115 3.436 3.070 3.105 1,546,664 +0.05(+1.48%)
Nov 04, 2008 3.141 3.141 2.988 3.059 474,338 -0.03(-0.96%)
Nov 03, 2008 2.974 3.122 2.857 3.089 668,395 +0.21(+7.34%)
Oct 31, 2008 2.609 2.881 2.578 2.878 635,386 +0.27(+10.15%)
Oct 30, 2008 2.710 2.719 2.588 2.613 379,383 -0.00(-0.07%)
Oct 29, 2008 2.691 2.742 2.585 2.614 467,674 -0.04(-1.51%)
Oct 28, 2008 2.299 2.672 2.286 2.655 573,166 +0.40(+17.72%)
Oct 27, 2008 2.473 2.677 2.232 2.255 455,441 -0.24(-9.78%)
Oct 24, 2008 2.443 2.592 2.358 2.499 619,675 -0.07(-2.65%)
Oct 23, 2008 2.529 2.681 2.485 2.567 414,759 +0.04(+1.52%)
Oct 22, 2008 2.557 2.658 2.496 2.529 239,730 -0.11(-4.17%)
Oct 21, 2008 2.719 2.744 2.620 2.639 143,503 -0.12(-4.18%)
Oct 20, 2008 2.712 2.771 2.635 2.754 359,128 +0.08(+2.80%)
Oct 17, 2008 2.721 2.948 2.642 2.679 593,272 -0.18(-6.17%)
Oct 16, 2008 2.501 2.855 2.445 2.855 525,534 +0.36(+14.41%)
Oct 15, 2008 2.700 2.820 2.449 2.496 446,748 -0.26(-9.44%)
Oct 14, 2008 3.049 3.049 2.679 2.756 576,512 -0.13(-4.65%)
Oct 13, 2008 2.962 3.052 2.648 2.890 938,952 +0.08(+2.67%)
Oct 10, 2008 2.340 2.876 2.271 2.815 1,169,486 +0.32(+12.80%)
Oct 09, 2008 2.745 2.824 2.482 2.496 699,004 -0.18(-6.78%)
Oct 08, 2008 2.550 2.792 2.510 2.677 855,824 +0.02(+0.79%)
Oct 07, 2008 2.913 2.969 2.635 2.656 686,124 -0.22(-7.59%)
Oct 06, 2008 2.869 2.955 2.698 2.874 508,774 -0.10(-3.29%)
Oct 03, 2008 3.171 3.246 2.955 2.972 658,110 -0.13(-4.22%)
Oct 02, 2008 3.255 3.316 3.101 3.103 710,727 -0.19(-5.63%)
Oct 01, 2008 3.157 3.288 3.094 3.288 717,953 +0.11(+3.57%)
Sep 30, 2008 3.141 3.222 3.075 3.175 689,017 +0.07(+2.19%)
Sep 29, 2008 3.272 3.480 2.997 3.107 645,086 -0.23(-6.90%)
Sep 26, 2008 3.302 3.349 3.210 3.337 603,517 -0.04(-1.19%)
Sep 25, 2008 3.342 3.504 3.300 3.377 546,906 +0.07(+2.06%)
Sep 24, 2008 3.396 3.712 3.279 3.309 657,646 -0.09(-2.57%)
Sep 23, 2008 3.662 3.662 3.365 3.396 992,990 -0.25(-6.93%)
Sep 22, 2008 3.747 3.752 3.578 3.649 833,535 -0.10(-2.74%)
Sep 19, 2008 3.616 3.923 3.616 3.752 1,797,126 +0.38(+11.28%)
Sep 18, 2008 3.265 3.419 3.141 3.372 1,293,909 +0.17(+5.34%)
Sep 17, 2008 3.426 3.475 3.197 3.201 638,234 -0.27(-7.75%)
Sep 16, 2008 3.222 3.543 3.143 3.470 598,726 +0.22(+6.65%)
Sep 15, 2008 3.349 3.550 3.241 3.253 391,095 -0.20(-5.67%)
Sep 12, 2008 3.438 3.503 3.352 3.449 250,198 -0.01(-0.40%)
Sep 11, 2008 3.344 3.471 3.316 3.463 573,275 +0.07(+2.11%)
Sep 10, 2008 3.398 3.431 3.332 3.391 568,754 +0.06(+1.83%)
Sep 09, 2008 3.545 3.569 3.330 3.330 408,244 -0.20(-5.73%)
Sep 08, 2008 3.454 3.532 3.230 3.532 432,945 +0.14(+4.22%)
Sep 05, 2008 3.464 3.468 3.325 3.389 378,701 -0.10(-2.80%)
Sep 04, 2008 3.590 3.632 3.487 3.487 469,880 -0.13(-3.66%)
Sep 03, 2008 3.712 3.728 3.581 3.620 694,764 -0.10(-2.58%)
Sep 02, 2008 3.810 3.817 3.627 3.716 473,679 -0.01(-0.33%)
Aug 29, 2008 3.721 3.815 3.691 3.728 970,122 -0.02(-0.60%)
Aug 28, 2008 3.623 3.799 3.623 3.751 607,235 +0.14(+3.92%)
Aug 27, 2008 3.524 3.628 3.424 3.609 321,225 +0.10(+2.89%)
Aug 26, 2008 3.489 3.573 3.473 3.508 466,436 +0.01(+0.20%)
Aug 25, 2008 3.721 3.721 3.487 3.501 344,626 -0.24(-6.31%)
Aug 22, 2008 3.630 3.752 3.580 3.737 233,479 +0.12(+3.38%)
Aug 21, 2008 3.656 3.681 3.583 3.614 261,824 -0.07(-1.80%)
Aug 20, 2008 3.653 3.710 3.613 3.681 466,963 +0.04(+1.20%)
Aug 19, 2008 3.709 3.709 3.613 3.637 831,438 -0.11(-2.93%)
Aug 18, 2008 3.836 3.874 3.717 3.747 368,066 -0.09(-2.32%)
Aug 15, 2008 3.923 3.997 3.792 3.836 735,933 -0.02(-0.63%)
Aug 14, 2008 3.972 4.014 3.827 3.861 956,417 -0.13(-3.19%)
Aug 13, 2008 3.761 4.005 3.688 3.988 1,400,650 +0.21(+5.64%)
Aug 12, 2008 3.791 3.796 3.674 3.775 773,647 -0.02(-0.55%)
Aug 11, 2008 3.761 3.826 3.536 3.796 970,185 +0.02(+0.42%)
Aug 08, 2008 3.422 3.788 3.375 3.780 1,195,568 +0.36(+10.57%)
Aug 07, 2008 3.408 3.419 3.210 3.419 855,406 +0.00(+0.05%)
Aug 06, 2008 3.314 3.487 3.220 3.417 979,416 +0.27(+8.66%)
Aug 05, 2008 3.117 3.164 3.030 3.145 1,038,972 +0.04(+1.35%)
Aug 04, 2008 3.285 3.285 3.086 3.103 717,981 -0.19(-5.78%)
Aug 01, 2008 3.332 3.368 3.210 3.293 405,396 -0.02(-0.74%)
Jul 31, 2008 3.274 3.393 3.274 3.318 739,205 -0.01(-0.16%)
Jul 30, 2008 3.316 3.365 3.150 3.323 439,489 +0.03(+0.85%)
Jul 29, 2008 3.295 3.307 3.169 3.295 606,296 +0.13(+4.14%)
Jul 28, 2008 3.290 3.314 3.098 3.164 496,105 -0.14(-4.23%)
Jul 25, 2008 3.182 3.438 3.005 3.304 584,402 +0.14(+4.53%)
Jul 24, 2008 3.234 3.234 3.122 3.161 477,392 -0.06(-1.79%)
Jul 23, 2008 3.192 3.234 3.138 3.218 647,659 +0.03(+0.88%)
Jul 22, 2008 3.147 3.225 3.035 3.190 814,076 +0.01(+0.27%)
Jul 21, 2008 3.014 3.210 3.004 3.182 1,292,339 +0.17(+5.68%)
Jul 18, 2008 3.018 3.059 2.929 3.011 593,277 -0.01(-0.46%)
Jul 17, 2008 3.040 3.174 2.965 3.025 425,795 -0.00(-0.12%)
Jul 16, 2008 2.960 3.060 2.915 3.028 685,871 +0.08(+2.60%)
Jul 15, 2008 2.930 3.025 2.925 2.951 610,702 -0.01(-0.35%)
Jul 14, 2008 3.025 3.194 2.936 2.962 562,136 -0.04(-1.34%)
Jul 11, 2008 3.100 3.100 2.913 3.002 788,561 -0.12(-3.80%)
Jul 10, 2008 3.025 3.134 2.947 3.121 920,886 +0.09(+2.88%)
Jul 09, 2008 3.136 3.211 3.033 3.033 640,359 -0.11(-3.44%)
Jul 08, 2008 3.141 3.218 3.112 3.141 972,879 -0.03(-0.88%)
Jul 07, 2008 3.159 3.227 3.086 3.169 450,370 +0.02(+0.55%)
Jul 04, 2008 3.183 3.189 3.079 3.152 249,373 +0.00(+0.00%)
Jul 03, 2008 3.183 3.189 3.079 3.152 249,373 -0.02(-0.71%)
Jul 02, 2008 3.340 3.443 3.131 3.175 842,233 -0.17(-5.16%)
Jul 01, 2008 3.302 3.356 3.218 3.347 661,737 -0.01(-0.42%)
Jun 30, 2008 3.311 3.536 3.300 3.361 829,730 -0.02(-0.62%)
Jun 27, 2008 3.300 3.463 3.285 3.382 1,175,422 +0.07(+2.05%)
Jun 26, 2008 3.386 3.429 3.264 3.314 922,788 -0.13(-3.80%)
Jun 25, 2008 3.384 3.527 3.384 3.445 1,451,313 +0.06(+1.86%)
Jun 24, 2008 3.445 3.473 3.382 3.382 858,127 -0.09(-2.61%)
Jun 23, 2008 3.499 3.510 3.438 3.473 530,943 -0.00(-0.10%)
Jun 20, 2008 3.518 3.582 3.421 3.477 541,869 -0.06(-1.58%)
Jun 19, 2008 3.396 3.534 3.395 3.532 481,454 +0.13(+3.74%)
Jun 18, 2008 3.445 3.447 3.321 3.405 598,726 -0.06(-1.86%)
Jun 17, 2008 3.552 3.585 3.452 3.470 920,651 -0.07(-2.07%)
Jun 16, 2008 3.639 3.740 3.501 3.543 1,169,893 -0.16(-4.43%)
Jun 13, 2008 3.667 3.721 3.639 3.707 724,433 +0.04(+1.14%)
Jun 12, 2008 3.696 3.752 3.524 3.665 709,667 +0.01(+0.14%)
Jun 11, 2008 3.747 3.824 3.658 3.660 651,475 -0.10(-2.78%)
Jun 10, 2008 3.777 3.808 3.738 3.765 927,126 -0.02(-0.55%)
Jun 09, 2008 3.768 3.855 3.735 3.785 591,238 +0.02(+0.60%)
Jun 06, 2008 3.983 3.983 3.763 3.763 754,337 -0.24(-5.93%)
Jun 05, 2008 3.913 4.011 3.887 4.000 538,174 +0.11(+2.73%)
Jun 04, 2008 3.726 3.911 3.724 3.894 819,772 +0.16(+4.30%)
Jun 03, 2008 3.630 3.749 3.562 3.733 502,591 +0.12(+3.43%)
Jun 02, 2008 3.672 3.681 3.557 3.609 1,198,152 -0.06(-1.62%)
May 30, 2008 3.707 3.707 3.625 3.669 698,552 -0.04(-0.99%)
May 29, 2008 3.597 3.717 3.539 3.705 672,017 +0.10(+2.91%)
May 28, 2008 3.628 3.635 3.545 3.600 491,470 +0.00(+0.00%)
May 27, 2008 3.513 3.609 3.471 3.600 540,282 +0.10(+2.79%)
May 26, 2008 3.525 3.536 3.491 3.503 681,316 +0.00(+0.00%)
May 23, 2008 3.525 3.536 3.491 3.503 681,316 -0.03(-0.94%)
May 22, 2008 3.473 3.574 3.469 3.536 596,154 +0.07(+1.96%)
May 21, 2008 3.485 3.543 3.403 3.468 560,285 -0.02(-0.55%)
May 20, 2008 3.468 3.499 3.430 3.487 637,827 -0.00(-0.05%)
May 19, 2008 3.470 3.522 3.393 3.489 865,072 +0.01(+0.30%)
May 16, 2008 3.576 3.576 3.333 3.478 772,850 -0.08(-2.26%)
May 15, 2008 3.641 3.665 3.518 3.559 720,119 -0.09(-2.35%)
May 14, 2008 3.588 3.737 3.420 3.644 578,340 +0.08(+2.10%)
May 13, 2008 3.513 3.585 3.374 3.569 674,841 +0.06(+1.69%)
May 12, 2008 3.545 3.600 3.468 3.510 668,665 -0.02(-0.69%)
May 09, 2008 3.314 3.559 3.309 3.534 583,124 +0.21(+6.47%)
May 08, 2008 3.176 3.368 3.133 3.319 628,315 +0.15(+4.62%)
May 07, 2008 3.211 3.213 3.129 3.173 402,686 -0.07(-2.05%)
May 06, 2008 3.227 3.286 3.206 3.239 299,967 +0.00(+0.00%)
May 05, 2008 3.248 3.312 3.201 3.239 369,161 -0.01(-0.27%)
May 02, 2008 3.365 3.391 3.244 3.248 401,976 -0.08(-2.46%)
May 01, 2008 3.150 3.358 3.148 3.330 499,131 +0.17(+5.53%)
Apr 30, 2008 3.196 3.340 3.141 3.155 402,245 -0.04(-1.36%)
Apr 29, 2008 3.201 3.204 3.143 3.199 473,169 -0.01(-0.16%)
Apr 28, 2008 3.265 3.265 3.190 3.204 407,614 -0.07(-2.18%)
Apr 25, 2008 3.272 3.321 3.201 3.276 286,061 +0.02(+0.64%)
Apr 24, 2008 3.216 3.292 3.140 3.255 301,411 +0.05(+1.47%)
Apr 23, 2008 3.236 3.236 3.143 3.208 401,712 -0.01(-0.38%)
Apr 22, 2008 3.321 3.321 3.164 3.220 353,444 -0.12(-3.55%)
Apr 21, 2008 3.354 3.403 3.323 3.339 357,919 -0.04(-1.09%)
Apr 18, 2008 3.349 3.386 3.330 3.375 320,503 +0.09(+2.87%)
Apr 17, 2008 3.288 3.356 3.272 3.281 259,532 -0.02(-0.48%)
Apr 16, 2008 3.131 3.306 3.131 3.297 312,923 +0.20(+6.36%)
Apr 15, 2008 3.086 3.127 3.054 3.100 446,135 +0.03(+0.91%)
Apr 14, 2008 3.068 3.119 3.049 3.072 411,946 -0.00(-0.11%)
Apr 11, 2008 3.185 3.225 3.073 3.075 287,322 -0.15(-4.65%)
Apr 10, 2008 3.232 3.260 3.201 3.225 388,791 -0.01(-0.38%)
Apr 09, 2008 3.370 3.382 3.218 3.237 582,121 -0.13(-3.99%)
Apr 08, 2008 3.246 3.422 3.246 3.372 543,342 +0.11(+3.26%)
Apr 07, 2008 3.307 3.379 3.201 3.265 274,899 -0.07(-2.09%)
Apr 04, 2008 3.382 3.395 3.269 3.335 234,682 -0.05(-1.55%)
Apr 03, 2008 3.429 3.471 3.340 3.388 725,568 -0.09(-2.46%)
Apr 02, 2008 3.569 3.569 3.395 3.473 614,243 -0.10(-2.93%)
Apr 01, 2008 3.546 3.637 3.521 3.578 818,379 +0.08(+2.35%)
Mar 31, 2008 3.431 3.576 3.431 3.496 674,853 +0.08(+2.40%)
Mar 28, 2008 3.463 3.491 3.384 3.414 578,827 -0.04(-1.06%)
Mar 27, 2008 3.599 3.599 3.443 3.450 387,221 -0.13(-3.65%)
Mar 26, 2008 3.501 3.621 3.415 3.581 541,147 +0.07(+1.89%)
Mar 25, 2008 3.417 3.534 3.372 3.515 494,300 +0.10(+3.02%)
Mar 24, 2008 3.311 3.463 3.237 3.412 597,838 +0.12(+3.66%)
Mar 21, 2008 3.176 3.318 3.126 3.292 1,460,659 +0.00(+0.00%)
Mar 20, 2008 3.176 3.318 3.126 3.292 1,460,659 +0.16(+5.19%)
Mar 19, 2008 3.232 3.323 3.122 3.129 679,838 -0.08(-2.40%)
Mar 18, 2008 3.101 3.206 3.058 3.206 717,431 +0.19(+6.18%)
Mar 17, 2008 2.920 3.133 2.920 3.019 807,023 +0.02(+0.58%)
Mar 14, 2008 3.047 3.091 2.951 3.002 606,336 -0.02(-0.69%)
Mar 13, 2008 2.895 3.044 2.895 3.023 625,181 +0.09(+2.97%)
Mar 12, 2008 3.026 3.110 2.936 2.936 562,520 -0.16(-5.03%)
Mar 11, 2008 3.049 3.134 2.967 3.091 355,444 +0.13(+4.42%)
Mar 10, 2008 3.075 3.080 2.960 2.960 188,700 -0.10(-3.20%)
Mar 07, 2008 2.986 3.164 2.967 3.058 590,218 +0.05(+1.51%)
Mar 06, 2008 3.079 3.079 2.988 3.012 325,568 -0.08(-2.71%)
Mar 05, 2008 3.134 3.190 3.007 3.096 428,029 -0.02(-0.56%)
Mar 04, 2008 2.902 3.147 2.902 3.114 708,986 +0.18(+6.06%)
Mar 03, 2008 2.853 3.026 2.848 2.936 322,692 +0.05(+1.88%)
Feb 29, 2008 2.866 2.927 2.853 2.881 400,583 -0.01(-0.24%)
Feb 28, 2008 2.955 2.976 2.873 2.888 485,138 -0.09(-3.10%)
Feb 27, 2008 3.052 3.077 2.944 2.981 230,854 -0.11(-3.50%)
Feb 26, 2008 3.007 3.096 2.955 3.089 256,999 +0.06(+1.84%)
Feb 25, 2008 2.936 3.052 2.936 3.033 150,671 +0.10(+3.45%)
Feb 22, 2008 2.974 2.986 2.906 2.932 376,867 -0.03(-1.06%)
Feb 21, 2008 3.054 3.080 2.948 2.963 208,050 -0.08(-2.69%)
Feb 20, 2008 2.990 3.054 2.967 3.045 236,246 +0.03(+1.16%)
Feb 19, 2008 2.956 3.070 2.956 3.011 265,915 +0.09(+3.23%)
Feb 18, 2008 2.972 3.049 2.913 2.916 979,107 +0.00(+0.00%)
Feb 15, 2008 2.972 3.049 2.913 2.916 979,107 -0.08(-2.57%)
Feb 14, 2008 3.147 3.147 2.929 2.993 1,239,911 -0.15(-4.67%)
Feb 13, 2008 3.086 3.143 3.012 3.140 1,019,445 +0.09(+2.98%)
Feb 12, 2008 3.087 3.105 3.016 3.049 162,285 -0.02(-0.68%)
Feb 11, 2008 3.091 3.096 2.995 3.070 189,737 -0.01(-0.45%)
Feb 08, 2008 3.264 3.264 3.037 3.084 302,529 -0.19(-5.71%)
Feb 07, 2008 3.075 3.299 3.065 3.271 780,929 +0.18(+5.94%)
Feb 06, 2008 2.986 3.112 2.986 3.087 336,386 +0.13(+4.43%)
Feb 05, 2008 3.042 3.220 2.942 2.956 433,856 -0.15(-4.94%)
Feb 04, 2008 3.262 3.262 2.993 3.110 373,516 -0.14(-4.40%)
Feb 01, 2008 3.121 3.258 3.063 3.253 393,748 +0.15(+4.72%)
Jan 31, 2008 2.876 3.162 2.864 3.107 533,194 +0.18(+6.08%)
Jan 30, 2008 3.005 3.086 2.916 2.929 292,834 -0.10(-3.34%)
Jan 29, 2008 3.063 3.063 2.913 3.030 167,116 -0.02(-0.63%)
Jan 28, 2008 2.958 3.087 2.920 3.049 320,629 +0.08(+2.64%)
Jan 25, 2008 2.972 3.082 2.906 2.970 510,831 +0.04(+1.37%)
Jan 24, 2008 3.140 3.175 2.913 2.930 533,607 -0.18(-5.94%)
Jan 23, 2008 2.871 3.178 2.817 3.115 550,321 +0.18(+6.19%)
Jan 22, 2008 2.710 3.002 2.686 2.934 491,470 +0.16(+5.86%)
Jan 21, 2008 2.853 2.915 2.749 2.771 554,767 +0.00(+0.00%)
Jan 18, 2008 2.853 2.915 2.749 2.771 554,767 -0.05(-1.73%)
Jan 17, 2008 2.970 3.026 2.810 2.820 380,741 -0.13(-4.55%)
Jan 16, 2008 2.942 3.047 2.909 2.955 608,507 -0.00(-0.06%)
Jan 15, 2008 3.005 3.087 2.904 2.956 279,248 -0.10(-3.20%)
Jan 14, 2008 3.077 3.077 2.969 3.054 344,144 +0.12(+4.17%)
Jan 11, 2008 3.101 3.121 2.890 2.932 575,039 -0.20(-6.41%)
Jan 10, 2008 3.119 3.216 3.059 3.133 360,113 -0.03(-0.94%)
Jan 09, 2008 3.047 3.194 3.014 3.162 416,128 +0.10(+3.31%)
Jan 08, 2008 3.204 3.319 3.056 3.061 494,833 -0.13(-4.05%)
Jan 07, 2008 3.096 3.274 3.070 3.190 438,406 +0.12(+3.75%)
Jan 04, 2008 3.110 3.218 3.052 3.075 602,090 -0.07(-2.17%)
Jan 03, 2008 3.278 3.318 3.143 3.143 626,934 -0.13(-4.10%)
Jan 02, 2008 3.459 3.478 3.248 3.278 419,257 -0.18(-5.25%)
Jan 01, 2008 3.517 3.602 3.429 3.459 0 +0.00(+0.00%)
Dec 31, 2007 3.517 3.602 3.429 3.459 546,247 -0.09(-2.51%)
Dec 28, 2007 3.578 3.679 3.415 3.548 256,604 +0.02(+0.44%)
Dec 27, 2007 3.679 3.719 3.511 3.532 367,671 -0.15(-4.12%)
Dec 26, 2007 3.794 3.803 3.660 3.684 489,023 -0.15(-3.87%)
Dec 24, 2007 3.682 3.833 3.494 3.833 264,053 +0.15(+4.08%)
Dec 21, 2007 3.559 3.682 3.527 3.682 894,334 +0.18(+5.18%)
Dec 20, 2007 3.494 3.513 3.386 3.501 457,566 +0.04(+1.16%)
Dec 19, 2007 3.491 3.499 3.426 3.461 591,719 -0.04(-1.05%)
Dec 18, 2007 3.421 3.513 3.382 3.497 366,668 +0.11(+3.30%)
Dec 17, 2007 3.246 3.511 3.246 3.386 788,149 +0.11(+3.47%)
Dec 14, 2007 3.358 3.358 3.271 3.272 392,510 -0.12(-3.60%)
Dec 13, 2007 3.342 3.398 3.285 3.395 340,523 +0.03(+0.93%)
Dec 12, 2007 3.386 3.388 3.306 3.363 575,773 +0.08(+2.50%)
Dec 11, 2007 3.342 3.384 3.281 3.281 583,989 -0.05(-1.47%)
Dec 10, 2007 3.349 3.395 3.248 3.330 747,026 -0.01(-0.26%)
Dec 07, 2007 3.456 3.456 3.274 3.339 708,052 -0.11(-3.14%)
Dec 06, 2007 3.299 3.447 3.279 3.447 686,502 +0.15(+4.44%)
Dec 05, 2007 3.237 3.335 3.220 3.300 575,710 +0.12(+3.67%)
Dec 04, 2007 3.236 3.286 3.168 3.183 671,971 -0.09(-2.72%)
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.