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

Air T Inc (NQ: AIRT )

23.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 6.102 6.370 5.816 6.275 410,221 +0.31(+5.20%)
Aug 30, 2005 6.078 6.185 5.965 5.965 208,301 -0.14(-2.34%)
Aug 29, 2005 6.156 6.219 6.048 6.108 118,462 -0.05(-0.81%)
Aug 26, 2005 6.120 6.221 6.120 6.158 78,689 -0.03(-0.54%)
Aug 25, 2005 6.275 6.346 6.150 6.191 85,694 -0.08(-1.24%)
Aug 24, 2005 6.305 6.352 6.233 6.269 108,610 -0.02(-0.28%)
Aug 23, 2005 6.311 6.412 6.209 6.287 104,354 -0.05(-0.85%)
Aug 22, 2005 6.567 6.680 6.281 6.340 202,089 -0.26(-3.97%)
Aug 19, 2005 6.627 6.752 6.561 6.603 91,035 -0.02(-0.36%)
Aug 18, 2005 6.919 6.919 6.490 6.627 148,111 -0.14(-2.03%)
Aug 17, 2005 6.531 6.859 6.460 6.764 199,894 +0.13(+1.98%)
Aug 16, 2005 6.257 6.698 6.173 6.633 305,323 +0.38(+6.01%)
Aug 15, 2005 6.364 6.424 6.185 6.257 226,697 -0.17(-2.69%)
Aug 12, 2005 6.156 6.543 6.156 6.430 183,463 +0.20(+3.16%)
Aug 11, 2005 6.460 6.490 6.126 6.233 228,567 -0.23(-3.51%)
Aug 10, 2005 6.585 6.621 6.394 6.460 209,228 -0.10(-1.46%)
Aug 09, 2005 6.859 6.865 6.477 6.555 422,414 -0.19(-2.83%)
Aug 08, 2005 6.889 7.396 6.740 6.746 693,671 -1.49(-18.04%)
Aug 05, 2005 8.386 8.386 8.201 8.231 139,853 -0.11(-1.36%)
Aug 04, 2005 8.201 8.559 8.172 8.345 245,850 +0.09(+1.08%)
Aug 03, 2005 8.458 8.530 8.040 8.255 323,930 -0.20(-2.40%)
Aug 02, 2005 8.702 8.768 8.374 8.458 222,886 -0.26(-2.94%)
Aug 01, 2005 8.738 8.869 8.702 8.714 79,187 -0.05(-0.54%)
Jul 29, 2005 8.702 8.947 8.702 8.762 151,210 +0.08(+0.96%)
Jul 28, 2005 8.804 8.947 8.649 8.679 103,718 -0.15(-1.69%)
Jul 27, 2005 8.768 8.994 8.595 8.828 156,801 +0.07(+0.75%)
Jul 26, 2005 8.947 9.066 8.762 8.762 177,779 -0.20(-2.20%)
Jul 25, 2005 9.102 9.138 8.959 8.959 103,202 -0.14(-1.51%)
Jul 22, 2005 9.186 9.412 9.078 9.096 113,550 -0.09(-0.97%)
Jul 21, 2005 8.983 9.484 8.953 9.186 292,122 +0.16(+1.72%)
Jul 20, 2005 9.084 9.174 8.864 9.031 185,223 -0.14(-1.50%)
Jul 19, 2005 9.120 9.245 8.995 9.168 181,292 +0.10(+1.12%)
Jul 18, 2005 9.168 9.341 9.007 9.066 194,040 -0.10(-1.11%)
Jul 15, 2005 9.239 9.394 9.072 9.168 116,606 -0.14(-1.54%)
Jul 14, 2005 9.000 9.800 9.000 9.311 1,042,072 +0.31(+3.45%)
Jul 13, 2005 9.174 9.174 8.977 9.001 69,748 -0.10(-1.05%)
Jul 12, 2005 8.983 9.144 8.911 9.096 130,441 +0.09(+0.99%)
Jul 11, 2005 8.959 9.204 8.875 9.007 257,525 +0.05(+0.60%)
Jul 08, 2005 9.126 9.156 8.858 8.953 133,775 -0.17(-1.90%)
Jul 07, 2005 9.001 9.186 8.810 9.126 132,701 +0.06(+0.66%)
Jul 06, 2005 9.198 9.359 9.001 9.066 203,385 -0.11(-1.23%)
Jul 05, 2005 9.156 9.275 8.887 9.180 326,756 +0.30(+3.43%)
Jul 01, 2005 8.822 8.978 8.768 8.875 75,108 +0.05(+0.61%)
Jun 30, 2005 8.738 8.929 8.738 8.822 134,069 +0.08(+0.96%)
Jun 29, 2005 8.947 9.084 8.738 8.738 222,456 -0.21(-2.33%)
Jun 28, 2005 8.726 9.114 8.595 8.947 237,943 +0.26(+2.95%)
Jun 27, 2005 8.977 8.977 8.679 8.691 225,213 -0.27(-3.00%)
Jun 24, 2005 9.042 9.192 8.887 8.959 173,906 -0.05(-0.53%)
Jun 23, 2005 9.054 9.639 8.798 9.007 988,424 +0.12(+1.34%)
Jun 22, 2005 9.209 9.388 8.726 8.887 478,013 -0.31(-3.37%)
Jun 21, 2005 9.245 9.502 9.186 9.198 404,110 +0.01(+0.13%)
Jun 20, 2005 9.746 9.961 9.168 9.186 953,081 -0.91(-9.04%)
Jun 17, 2005 10.31 11.18 9.979 10.10 2,321,573 -0.06(-0.59%)
Jun 16, 2005 9.836 10.34 9.722 10.16 395,669 +0.44(+4.48%)
Jun 15, 2005 9.925 10.01 9.633 9.722 203,279 -0.21(-2.16%)
Jun 14, 2005 9.907 10.09 9.848 9.937 191,155 -0.03(-0.31%)
Jun 13, 2005 10.25 10.27 9.818 9.968 319,527 -0.26(-2.50%)
Jun 10, 2005 10.20 10.68 10.20 10.22 283,686 +0.02(+0.23%)
Jun 09, 2005 10.34 10.43 10.17 10.20 250,633 -0.08(-0.75%)
Jun 08, 2005 10.38 10.49 10.11 10.28 348,581 -0.15(-1.43%)
Jun 07, 2005 10.85 11.20 10.38 10.43 579,227 -0.29(-2.73%)
Jun 06, 2005 10.50 10.80 10.33 10.72 375,066 +0.21(+1.99%)
Jun 03, 2005 10.82 11.10 10.32 10.51 548,359 -0.20(-1.84%)
Jun 02, 2005 10.67 10.87 10.49 10.71 428,148 -0.01(-0.06%)
Jun 01, 2005 11.57 11.88 10.65 10.71 1,252,071 -0.65(-5.72%)
May 31, 2005 11.26 11.66 10.95 11.36 1,036,370 +0.37(+3.36%)
May 27, 2005 11.03 11.27 10.75 10.99 561,206 +0.01(+0.11%)
May 26, 2005 10.62 11.42 10.62 10.98 1,422,815 +0.36(+3.43%)
May 25, 2005 10.74 10.88 10.33 10.62 501,639 -0.06(-0.56%)
May 24, 2005 10.28 11.18 9.943 10.68 2,631,154 +0.45(+4.43%)
May 23, 2005 10.59 10.66 9.955 10.22 1,305,881 -0.44(-4.14%)
May 20, 2005 9.597 10.74 9.394 10.66 2,630,399 +1.12(+11.68%)
May 19, 2005 9.746 9.901 9.430 9.549 333,067 -0.11(-1.17%)
May 18, 2005 9.305 9.842 9.174 9.663 869,954 +0.39(+4.25%)
May 17, 2005 9.484 9.484 9.126 9.269 159,646 -0.01(-0.13%)
May 16, 2005 9.013 9.478 8.971 9.281 217,882 +0.18(+2.03%)
May 13, 2005 9.722 9.848 8.995 9.096 507,510 -0.50(-5.16%)
May 12, 2005 9.376 9.973 9.132 9.591 1,283,704 +0.24(+2.55%)
May 11, 2005 8.798 9.514 8.714 9.353 839,075 +0.69(+7.91%)
May 10, 2005 8.977 9.007 8.667 8.667 161,539 -0.24(-2.74%)
May 09, 2005 9.036 9.174 8.726 8.911 205,303 -0.10(-1.06%)
May 06, 2005 9.054 9.233 8.983 9.007 140,287 +0.02(+0.20%)
May 05, 2005 9.042 9.466 8.858 8.989 449,445 +0.09(+1.01%)
May 04, 2005 8.750 9.120 8.607 8.899 293,465 +0.27(+3.11%)
May 03, 2005 8.852 8.852 8.500 8.631 147,245 +0.01(+0.07%)
May 02, 2005 8.738 8.887 8.619 8.625 114,643 -0.11(-1.23%)
Apr 29, 2005 8.685 9.019 8.512 8.732 268,290 +0.10(+1.11%)
Apr 28, 2005 8.852 9.126 8.512 8.637 268,386 -0.22(-2.49%)
Apr 27, 2005 8.947 9.281 8.685 8.858 316,018 -0.14(-1.53%)
Apr 26, 2005 9.186 9.382 8.968 8.995 190,544 -0.07(-0.79%)
Apr 25, 2005 9.388 9.388 8.959 9.066 172,676 -0.19(-2.06%)
Apr 22, 2005 9.144 9.872 8.989 9.257 487,358 +0.01(+0.13%)
Apr 21, 2005 9.746 9.961 9.126 9.245 820,786 -0.54(-5.49%)
Apr 20, 2005 8.649 9.991 8.649 9.782 2,168,826 +1.22(+14.29%)
Apr 19, 2005 8.500 8.631 8.362 8.559 257,418 +0.21(+2.50%)
Apr 18, 2005 8.530 8.768 8.201 8.351 398,691 -0.19(-2.25%)
Apr 15, 2005 9.054 9.472 8.386 8.543 501,760 -0.61(-6.70%)
Apr 14, 2005 9.496 9.752 9.042 9.156 409,406 -0.36(-3.82%)
Apr 13, 2005 9.866 10.24 9.454 9.520 335,798 -0.38(-3.86%)
Apr 12, 2005 10.05 10.05 9.555 9.901 324,830 -0.16(-1.54%)
Apr 11, 2005 10.40 10.56 9.955 10.06 605,956 -0.46(-4.37%)
Apr 08, 2005 9.866 10.96 9.866 10.52 1,625,003 +0.63(+6.33%)
Apr 07, 2005 9.800 9.991 9.746 9.889 192,571 +0.04(+0.42%)
Apr 06, 2005 9.854 10.12 9.728 9.848 239,090 -0.05(-0.54%)
Apr 05, 2005 9.663 10.34 9.663 9.901 592,381 +0.14(+1.40%)
Apr 04, 2005 9.901 9.901 9.490 9.764 391,908 -0.14(-1.44%)
Apr 01, 2005 10.38 10.56 9.788 9.907 399,379 -0.42(-4.04%)
Mar 31, 2005 9.848 10.62 9.848 10.32 496,321 +0.35(+3.53%)
Mar 30, 2005 10.11 10.37 9.746 9.973 390,183 -0.13(-1.30%)
Mar 29, 2005 10.87 10.87 9.878 10.10 694,791 -0.59(-5.52%)
Mar 28, 2005 10.96 11.18 10.62 10.69 614,445 +0.04(+0.39%)
Mar 24, 2005 10.90 11.49 10.65 10.65 1,376,700 -0.14(-1.33%)
Mar 23, 2005 10.93 11.32 10.55 10.80 1,810,160 +0.01(+0.06%)
Mar 22, 2005 9.842 11.61 9.842 10.79 5,379,526 +0.88(+8.91%)
Mar 21, 2005 10.14 10.14 9.699 9.907 532,598 -0.23(-2.29%)
Mar 18, 2005 9.746 10.14 9.425 10.14 840,639 +0.39(+3.98%)
Mar 17, 2005 9.251 10.26 9.090 9.752 1,182,181 +0.45(+4.81%)
Mar 16, 2005 9.889 9.925 9.245 9.305 432,710 -0.28(-2.92%)
Mar 15, 2005 9.901 10.44 9.251 9.585 1,057,482 -0.17(-1.71%)
Mar 14, 2005 10.47 10.64 9.734 9.752 1,766,652 -0.63(-6.09%)
Mar 11, 2005 8.309 10.58 8.142 10.38 3,457,979 +2.03(+24.36%)
Mar 10, 2005 8.553 8.762 8.219 8.351 531,283 -0.20(-2.30%)
Mar 09, 2005 8.911 9.048 8.541 8.547 359,115 -0.35(-3.95%)
Mar 08, 2005 9.311 9.514 8.899 8.899 601,359 -0.47(-5.03%)
Mar 07, 2005 9.693 9.925 9.198 9.371 537,991 -0.32(-3.32%)
Mar 04, 2005 9.967 10.09 9.693 9.693 311,501 -0.21(-2.11%)
Mar 03, 2005 10.16 10.22 9.687 9.901 265,365 -0.10(-0.95%)
Mar 02, 2005 9.901 10.38 9.693 9.997 431,954 +0.10(+0.96%)
Mar 01, 2005 9.973 10.43 9.848 9.901 514,305 -0.13(-1.25%)
Feb 28, 2005 9.752 10.24 9.472 10.03 607,413 +0.21(+2.19%)
Feb 25, 2005 9.955 10.08 9.579 9.812 625,144 -0.05(-0.54%)
Feb 24, 2005 10.51 10.53 9.728 9.866 846,640 -0.64(-6.08%)
Feb 23, 2005 10.36 11.02 10.30 10.50 865,794 +0.17(+1.62%)
Feb 22, 2005 11.10 11.15 10.24 10.34 949,393 -0.91(-8.06%)
Feb 18, 2005 12.34 12.51 11.21 11.24 1,141,116 -1.10(-8.89%)
Feb 17, 2005 12.47 13.03 12.26 12.34 764,821 -0.03(-0.24%)
Feb 16, 2005 12.05 12.68 12.05 12.37 487,985 +0.16(+1.27%)
Feb 15, 2005 12.56 12.69 11.99 12.22 697,349 +0.01(+0.05%)
Feb 14, 2005 12.47 13.33 12.08 12.21 1,652,367 -0.18(-1.44%)
Feb 11, 2005 11.77 13.42 11.23 12.39 3,295,692 +0.88(+7.62%)
Feb 10, 2005 11.99 12.10 11.34 11.51 755,604 -0.39(-3.26%)
Feb 09, 2005 12.08 12.22 11.61 11.90 911,429 +0.05(+0.45%)
Feb 08, 2005 12.54 12.97 11.77 11.85 2,996,915 -0.98(-7.63%)
Feb 07, 2005 10.32 12.87 10.15 12.82 7,472,722 +2.31(+22.02%)
Feb 04, 2005 10.68 11.02 10.38 10.51 950,427 -0.02(-0.17%)
Feb 03, 2005 10.97 11.15 10.29 10.53 788,363 -0.45(-4.08%)
Feb 02, 2005 10.89 11.57 10.63 10.97 1,931,841 +0.10(+0.93%)
Feb 01, 2005 11.02 11.78 10.59 10.87 4,465,526 -0.47(-4.15%)
Jan 31, 2005 10.52 11.36 9.973 11.34 9,528,237 +1.76(+18.36%)
Jan 28, 2005 7.826 9.585 7.408 9.585 4,352,768 +1.76(+22.48%)
Jan 27, 2005 7.784 8.142 7.605 7.826 574,543 +0.07(+0.92%)
Jan 26, 2005 7.301 7.844 7.301 7.754 559,741 +0.45(+6.21%)
Jan 25, 2005 7.569 7.635 7.272 7.301 378,596 +0.07(+0.99%)
Jan 24, 2005 7.277 7.694 7.164 7.229 498,289 -0.05(-0.66%)
Jan 21, 2005 7.712 7.897 7.277 7.277 431,437 -0.45(-5.78%)
Jan 20, 2005 8.327 8.357 7.456 7.724 561,298 -0.57(-6.84%)
Jan 19, 2005 8.392 8.738 8.017 8.291 755,490 -0.03(-0.36%)
Jan 18, 2005 7.993 8.571 7.915 8.321 557,545 +0.30(+3.72%)
Jan 14, 2005 7.855 8.178 7.850 8.023 384,131 +0.18(+2.28%)
Jan 13, 2005 8.643 8.649 7.790 7.844 620,676 -0.64(-7.52%)
Jan 12, 2005 7.635 8.822 7.551 8.482 1,839,045 +0.84(+11.01%)
Jan 11, 2005 8.207 8.351 7.486 7.641 1,019,454 -0.70(-8.43%)
Jan 10, 2005 8.971 9.174 8.255 8.345 1,240,485 -0.82(-8.92%)
Jan 07, 2005 9.585 9.758 9.126 9.162 547,563 -0.43(-4.48%)
Jan 06, 2005 9.699 10.19 9.496 9.591 397,548 -0.10(-0.99%)
Jan 05, 2005 9.591 10.25 9.543 9.687 574,422 -0.05(-0.49%)
Jan 04, 2005 10.53 10.62 9.669 9.734 484,481 -0.54(-5.29%)
Jan 03, 2005 10.86 11.18 10.21 10.28 489,186 -0.56(-5.16%)
Dec 31, 2004 11.06 11.30 10.80 10.84 368,334 -0.35(-3.10%)
Dec 30, 2004 11.33 11.63 11.03 11.18 370,681 -0.02(-0.21%)
Dec 29, 2004 11.17 11.92 11.05 11.21 817,478 +0.07(+0.59%)
Dec 28, 2004 11.36 11.53 10.85 11.14 510,504 -0.30(-2.66%)
Dec 27, 2004 10.52 11.54 10.20 11.45 892,252 +0.77(+7.21%)
Dec 23, 2004 11.33 11.33 10.54 10.68 460,208 -0.35(-3.19%)
Dec 22, 2004 11.33 11.51 10.96 11.03 422,319 -0.48(-4.20%)
Dec 21, 2004 11.63 11.69 11.29 11.51 225,158 +0.07(+0.57%)
Dec 20, 2004 11.26 12.10 11.07 11.45 698,276 +0.26(+2.37%)
Dec 17, 2004 11.68 12.08 10.96 11.18 682,852 -0.49(-4.21%)
Dec 16, 2004 12.90 12.91 11.52 11.67 1,017,321 -1.02(-8.04%)
Dec 15, 2004 12.68 13.24 12.68 12.69 404,715 -0.16(-1.25%)
Dec 14, 2004 13.03 13.09 12.65 12.85 216,775 -0.27(-2.05%)
Dec 13, 2004 13.12 13.38 12.59 13.12 352,240 +0.00(+0.00%)
Dec 10, 2004 13.06 13.68 12.97 13.12 346,875 +0.03(+0.23%)
Dec 09, 2004 12.73 13.43 12.63 13.09 363,305 +0.02(+0.14%)
Dec 08, 2004 12.99 13.27 12.62 13.07 690,900 +0.30(+2.33%)
Dec 07, 2004 14.07 14.40 12.56 12.78 1,084,550 -1.38(-9.73%)
Dec 06, 2004 14.19 14.52 13.78 14.15 757,123 -0.05(-0.34%)
Dec 03, 2004 14.88 15.03 14.20 14.20 955,625 -0.41(-2.82%)
Dec 02, 2004 14.37 15.09 13.96 14.61 2,458,471 +0.40(+2.81%)
Dec 01, 2004 13.96 14.97 13.90 14.21 1,669,661 +0.47(+3.38%)
Nov 30, 2004 14.24 14.24 13.61 13.75 584,943 -0.48(-3.35%)
Nov 29, 2004 14.77 14.90 14.03 14.23 740,525 -0.26(-1.81%)
Nov 26, 2004 13.99 15.06 13.60 14.49 1,440,143 +0.77(+5.61%)
Nov 24, 2004 14.29 14.29 13.54 13.72 600,870 -0.21(-1.54%)
Nov 23, 2004 13.93 14.46 13.54 13.93 885,881 +0.00(+0.00%)
Nov 22, 2004 14.45 14.90 13.20 13.93 1,464,285 -0.52(-3.59%)
Nov 19, 2004 15.21 15.75 14.32 14.45 1,317,756 -0.76(-4.98%)
Nov 18, 2004 14.73 15.87 14.32 15.21 3,451,818 +1.27(+9.11%)
Nov 17, 2004 17.00 17.19 13.58 13.94 2,894,705 -2.82(-16.83%)
Nov 16, 2004 17.48 17.70 16.58 16.76 1,186,148 -0.63(-3.63%)
Nov 15, 2004 17.40 18.06 16.93 17.39 1,156,641 -0.26(-1.49%)
Nov 12, 2004 18.02 18.62 17.48 17.66 1,851,565 -0.31(-1.73%)
Nov 11, 2004 17.51 18.39 17.32 17.97 2,124,840 +0.79(+4.62%)
Nov 10, 2004 17.57 17.64 16.86 17.17 1,035,931 +0.17(+1.02%)
Nov 09, 2004 17.01 17.95 16.86 17.00 2,344,131 +0.39(+2.37%)
Nov 08, 2004 17.86 18.46 16.42 16.61 2,160,886 -1.39(-7.72%)
Nov 05, 2004 17.99 19.01 17.81 18.00 3,299,588 -2.11(-10.48%)
Nov 04, 2004 19.28 21.17 19.28 20.10 4,609,130 +0.38(+1.94%)
Nov 03, 2004 19.97 20.73 19.24 19.72 3,663,899 +0.60(+3.12%)
Nov 02, 2004 20.76 21.04 19.10 19.12 5,357,535 -1.10(-5.46%)
Nov 01, 2004 16.75 20.23 16.64 20.23 6,463,881 +3.45(+20.55%)
Oct 29, 2004 16.70 17.23 16.50 16.78 837,932 +0.17(+1.04%)
Oct 28, 2004 16.40 17.72 16.40 16.61 2,275,896 -0.01(-0.04%)
Oct 27, 2004 16.76 17.04 16.25 16.61 1,191,681 -0.09(-0.54%)
Oct 26, 2004 16.87 17.45 16.40 16.70 1,657,757 +0.16(+0.97%)
Oct 25, 2004 17.36 17.62 15.87 16.54 2,513,461 -0.42(-2.45%)
Oct 22, 2004 17.83 19.91 16.71 16.96 6,245,931 -1.03(-5.71%)
Oct 21, 2004 18.48 18.60 17.76 17.98 1,409,463 -0.38(-2.08%)
Oct 20, 2004 17.45 18.63 17.36 18.37 2,018,045 +0.66(+3.71%)
Oct 19, 2004 18.57 18.88 17.53 17.71 2,496,696 -0.75(-4.07%)
Oct 18, 2004 17.46 18.94 17.16 18.46 5,683,286 +0.98(+5.60%)
Oct 15, 2004 17.59 17.74 16.29 17.48 3,443,938 +0.32(+1.88%)
Oct 14, 2004 19.09 19.16 17.08 17.16 5,052,909 -1.93(-10.09%)
Oct 13, 2004 18.19 19.34 17.73 19.09 12,056,299 +1.83(+10.61%)
Oct 12, 2004 15.69 17.69 15.22 17.26 8,816,563 +1.27(+7.95%)
Oct 11, 2004 16.52 16.67 15.64 15.99 3,501,443 -0.44(-2.65%)
Oct 08, 2004 16.27 17.01 16.05 16.42 5,266,164 -0.01(-0.07%)
Oct 07, 2004 17.63 17.63 16.02 16.43 9,623,982 -0.12(-0.72%)
Oct 06, 2004 15.05 18.19 15.05 16.55 16,881,870 +1.61(+10.78%)
Oct 05, 2004 12.67 14.94 12.29 14.94 6,314,502 +1.92(+14.75%)
Oct 04, 2004 14.14 14.14 12.73 13.02 3,452,991 -0.90(-6.47%)
Oct 01, 2004 14.08 14.46 13.45 13.92 2,709,113 -0.07(-0.47%)
Sep 30, 2004 14.30 14.87 13.61 13.99 3,889,393 -0.24(-1.68%)
Sep 29, 2004 13.28 14.97 13.28 14.23 7,461,419 +0.41(+2.93%)
Sep 28, 2004 16.10 16.95 13.60 13.82 12,908,650 -1.35(-8.92%)
Sep 27, 2004 13.83 15.30 13.31 15.17 12,514,832 +2.20(+16.91%)
Sep 24, 2004 13.07 13.66 12.68 12.98 7,727,653 +0.85(+7.03%)
Sep 23, 2004 11.32 13.35 11.30 12.13 14,314,089 +1.09(+9.83%)
Sep 22, 2004 10.88 13.96 10.56 11.04 14,104,858 +0.85(+8.31%)
Sep 21, 2004 11.57 11.63 9.961 10.19 3,697,933 -1.16(-10.19%)
Sep 20, 2004 9.233 11.38 9.019 11.35 4,828,253 +2.34(+26.03%)
Sep 17, 2004 8.577 9.681 8.351 9.007 2,211,014 +0.76(+9.18%)
Sep 16, 2004 8.500 8.524 8.172 8.249 339,833 -0.12(-1.43%)
Sep 15, 2004 8.291 8.613 8.207 8.368 233,876 -0.10(-1.20%)
Sep 14, 2004 8.351 8.792 8.238 8.470 621,659 +0.16(+1.87%)
Sep 13, 2004 8.798 8.875 8.201 8.315 556,106 -0.18(-2.11%)
Sep 10, 2004 9.090 9.215 8.351 8.494 2,297,859 +0.42(+5.25%)
Sep 09, 2004 8.249 8.619 7.820 8.070 692,744 +0.00(+0.00%)
Sep 08, 2004 9.454 9.806 8.023 8.070 2,962,501 -0.99(-10.93%)
Sep 07, 2004 7.176 9.460 7.176 9.060 1,971,773 +1.94(+27.22%)
Sep 03, 2004 7.181 7.343 6.985 7.122 173,353 -0.17(-2.37%)
Sep 02, 2004 7.289 7.450 7.098 7.295 239,912 -0.03(-0.42%)
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.