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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2005 1.155 1.195 1.151 1.195 93,613 +0.02(+2.05%)
Feb 25, 2005 1.171 1.178 1.159 1.170 74,894 +0.00(+0.40%)
Feb 24, 2005 1.181 1.181 1.139 1.166 63,695 -0.02(-1.31%)
Feb 23, 2005 1.158 1.198 1.148 1.181 118,504 +0.04(+3.61%)
Feb 22, 2005 1.164 1.179 1.132 1.140 161,667 -0.03(-2.65%)
Feb 18, 2005 1.153 1.184 1.153 1.171 176,604 +0.01(+1.14%)
Feb 17, 2005 1.185 1.204 1.141 1.158 183,832 -0.02(-1.62%)
Feb 16, 2005 1.163 1.185 1.157 1.177 122,105 +0.01(+0.50%)
Feb 15, 2005 1.191 1.196 1.171 1.171 78,023 -0.03(-2.20%)
Feb 14, 2005 1.182 1.222 1.136 1.198 442,371 +0.03(+2.93%)
Feb 11, 2005 1.166 1.180 1.154 1.163 150,021 -0.02(-1.58%)
Feb 10, 2005 1.176 1.222 1.176 1.182 54,688 -0.00(-0.39%)
Feb 09, 2005 1.114 1.575 1.114 1.187 647,802 +0.04(+3.80%)
Feb 08, 2005 1.148 1.148 1.140 1.143 43,566 +0.00(+0.20%)
Feb 07, 2005 1.117 1.150 1.117 1.141 192,040 +0.01(+0.62%)
Feb 04, 2005 1.151 1.151 1.113 1.134 88,379 -0.00(-0.20%)
Feb 03, 2005 1.139 1.146 1.103 1.136 211,877 +0.00(+0.27%)
Feb 02, 2005 1.095 1.136 1.095 1.133 243,291 +0.01(+1.32%)
Feb 01, 2005 1.088 1.125 1.087 1.119 105,405 -0.00(-0.41%)
Jan 31, 2005 1.114 1.139 1.087 1.123 120,618 +0.01(+0.84%)
Jan 28, 2005 1.087 1.114 1.087 1.114 128,070 +0.03(+2.50%)
Jan 27, 2005 1.097 1.099 1.078 1.087 93,081 -0.02(-1.68%)
Jan 26, 2005 1.117 1.117 1.087 1.105 60,274 +0.02(+1.71%)
Jan 25, 2005 1.081 1.095 1.081 1.087 56,716 +0.00(+0.00%)
Jan 24, 2005 1.078 1.094 1.078 1.087 100,240 -0.01(-0.57%)
Jan 21, 2005 1.103 1.122 1.086 1.093 58,186 +0.01(+0.57%)
Jan 20, 2005 1.078 1.103 1.078 1.087 99,905 +0.01(+0.72%)
Jan 19, 2005 1.090 1.143 1.079 1.079 104,477 -0.05(-4.40%)
Jan 18, 2005 1.086 1.139 1.061 1.129 258,478 +0.00(+0.14%)
Jan 14, 2005 1.128 1.133 1.117 1.127 53,510 +0.03(+2.40%)
Jan 13, 2005 1.101 1.125 1.101 1.101 133,699 -0.01(-0.49%)
Jan 12, 2005 1.119 1.119 1.101 1.106 103,283 +0.00(+0.42%)
Jan 11, 2005 1.099 1.110 1.087 1.101 98,401 -0.02(-1.46%)
Jan 10, 2005 1.102 1.139 1.089 1.118 120,747 -0.00(-0.21%)
Jan 07, 2005 1.136 1.136 1.105 1.120 98,633 -0.01(-1.30%)
Jan 06, 2005 1.129 1.182 1.129 1.135 169,720 -0.02(-1.48%)
Jan 05, 2005 1.146 1.163 1.130 1.152 137,593 -0.00(-0.33%)
Jan 04, 2005 1.146 1.172 1.144 1.156 302,655 -0.01(-0.73%)
Jan 03, 2005 1.280 1.318 1.148 1.164 834,033 -0.08(-6.60%)
Dec 31, 2004 1.235 1.276 1.235 1.246 134,077 +0.02(+1.39%)
Dec 30, 2004 1.221 1.272 1.220 1.229 238,074 +0.04(+2.99%)
Dec 29, 2004 1.129 1.205 1.129 1.194 200,257 +0.04(+3.64%)
Dec 28, 2004 1.125 1.157 1.125 1.152 150,407 +0.01(+0.75%)
Dec 27, 2004 1.148 1.153 1.130 1.143 67,038 -0.01(-0.94%)
Dec 23, 2004 1.131 1.161 1.125 1.154 47,271 +0.01(+0.61%)
Dec 22, 2004 1.148 1.167 1.121 1.147 208,852 +0.00(+0.14%)
Dec 21, 2004 1.141 1.147 1.129 1.146 226,041 +0.02(+2.14%)
Dec 20, 2004 1.106 1.144 1.106 1.122 49,849 -0.01(-0.55%)
Dec 17, 2004 1.121 1.132 1.105 1.128 111,731 +0.02(+1.61%)
Dec 16, 2004 1.110 1.129 1.109 1.110 45,552 -0.02(-1.99%)
Dec 15, 2004 1.140 1.140 1.110 1.132 44,692 +0.00(+0.34%)
Dec 14, 2004 1.105 1.129 1.101 1.129 114,310 +0.02(+2.11%)
Dec 13, 2004 1.115 1.119 1.087 1.105 306,832 +0.01(+0.64%)
Dec 10, 2004 1.117 1.117 1.053 1.098 635,151 -0.03(-2.34%)
Dec 09, 2004 1.164 1.164 1.125 1.125 159,862 -0.04(-3.27%)
Dec 08, 2004 1.158 1.174 1.155 1.163 220,025 +0.00(+0.33%)
Dec 07, 2004 1.183 1.205 1.157 1.159 143,532 -0.03(-2.92%)
Dec 06, 2004 1.200 1.205 1.194 1.194 120,326 -0.01(-0.52%)
Dec 03, 2004 1.233 1.233 1.195 1.200 36,957 -0.02(-1.40%)
Dec 02, 2004 1.180 1.220 1.180 1.217 76,493 +0.02(+1.42%)
Dec 01, 2004 1.240 1.258 1.184 1.200 241,512 -0.03(-2.83%)
Nov 30, 2004 1.229 1.240 1.228 1.235 94,542 +0.00(+0.19%)
Nov 29, 2004 1.233 1.241 1.230 1.233 61,882 -0.01(-0.69%)
Nov 26, 2004 1.287 1.287 1.233 1.241 26,643 -0.00(-0.06%)
Nov 24, 2004 1.243 1.257 1.227 1.242 44,692 -0.02(-1.36%)
Nov 23, 2004 1.211 1.259 1.211 1.259 74,774 +0.01(+0.49%)
Nov 22, 2004 1.202 1.259 1.202 1.253 78,212 +0.04(+2.93%)
Nov 19, 2004 1.252 1.253 1.213 1.217 136,656 -0.03(-2.79%)
Nov 18, 2004 1.243 1.266 1.243 1.252 127,202 -0.01(-0.80%)
Nov 17, 2004 1.280 1.280 1.260 1.262 65,320 +0.00(+0.12%)
Nov 16, 2004 1.232 1.276 1.232 1.260 146,970 -0.01(-0.61%)
Nov 15, 2004 1.242 1.268 1.241 1.268 192,522 -0.01(-0.91%)
Nov 12, 2004 1.267 1.280 1.254 1.280 253,544 +0.03(+2.17%)
Nov 11, 2004 1.274 1.278 1.253 1.253 63,601 -0.02(-1.52%)
Nov 10, 2004 1.222 1.276 1.212 1.272 120,326 +0.03(+2.50%)
Nov 09, 2004 1.262 1.263 1.241 1.241 80,790 -0.01(-1.17%)
Nov 08, 2004 1.266 1.266 1.242 1.256 43,833 +0.03(+2.79%)
Nov 05, 2004 1.186 1.280 1.185 1.222 974,643 +0.06(+5.00%)
Nov 04, 2004 1.162 1.181 1.156 1.163 101,417 +0.00(+0.33%)
Nov 03, 2004 1.163 1.163 1.139 1.160 106,574 +0.03(+2.61%)
Nov 02, 2004 1.129 1.161 1.127 1.130 140,094 +0.00(+0.07%)
Nov 01, 2004 1.139 1.155 1.129 1.129 55,006 -0.01(-0.95%)
Oct 29, 2004 1.156 1.156 1.132 1.140 97,980 -0.01(-0.94%)
Oct 28, 2004 1.172 1.201 1.145 1.151 202,835 -0.02(-1.72%)
Oct 27, 2004 1.162 1.179 1.160 1.171 188,224 -0.00(-0.20%)
Oct 26, 2004 1.163 1.198 1.147 1.174 203,695 +0.01(+0.53%)
Oct 25, 2004 1.194 1.234 1.144 1.167 183,068 -0.02(-1.44%)
Oct 22, 2004 1.222 1.248 1.184 1.184 103,136 -0.04(-3.24%)
Oct 21, 2004 1.247 1.253 1.209 1.224 244,950 -0.04(-2.89%)
Oct 20, 2004 1.267 1.288 1.246 1.260 142,672 -0.01(-0.61%)
Oct 19, 2004 1.285 1.319 1.268 1.268 349,806 -0.06(-4.16%)
Oct 18, 2004 1.319 1.329 1.311 1.323 41,254 +0.00(+0.18%)
Oct 15, 2004 1.290 1.328 1.290 1.321 120,326 +0.02(+1.25%)
Oct 14, 2004 1.323 1.333 1.304 1.305 50,708 -0.04(-2.77%)
Oct 13, 2004 1.354 1.389 1.329 1.342 55,006 -0.01(-0.80%)
Oct 12, 2004 1.353 1.366 1.326 1.353 107,434 +0.01(+0.69%)
Oct 11, 2004 1.330 1.374 1.323 1.343 100,558 +0.01(+0.93%)
Oct 08, 2004 1.380 1.385 1.326 1.331 86,806 -0.06(-4.45%)
Oct 07, 2004 1.412 1.416 1.369 1.393 146,110 -0.02(-1.32%)
Oct 06, 2004 1.365 1.412 1.365 1.412 54,146 +0.03(+1.90%)
Oct 05, 2004 1.399 1.399 1.375 1.385 72,195 -0.00(-0.17%)
Oct 04, 2004 1.357 1.406 1.357 1.388 140,094 +0.03(+1.94%)
Oct 01, 2004 1.344 1.403 1.344 1.361 129,780 +0.01(+0.86%)
Sep 30, 2004 1.331 1.381 1.331 1.350 81,650 -0.01(-0.69%)
Sep 29, 2004 1.352 1.385 1.326 1.359 110,012 +0.02(+1.56%)
Sep 28, 2004 1.358 1.383 1.334 1.338 191,662 -0.02(-1.71%)
Sep 27, 2004 1.391 1.412 1.361 1.361 47,271 -0.05(-3.46%)
Sep 24, 2004 1.416 1.416 1.408 1.410 17,189 -0.01(-0.38%)
Sep 23, 2004 1.410 1.423 1.409 1.416 62,741 -0.00(-0.05%)
Sep 22, 2004 1.442 1.444 1.409 1.416 67,898 -0.04(-2.82%)
Sep 21, 2004 1.439 1.457 1.396 1.457 181,349 +0.02(+1.35%)
Sep 20, 2004 1.438 1.443 1.438 1.438 64,460 -0.01(-1.01%)
Sep 17, 2004 1.474 1.474 1.429 1.453 360,119 +0.02(+1.24%)
Sep 16, 2004 1.388 1.435 1.388 1.435 95,401 +0.00(+0.00%)
Sep 15, 2004 1.400 1.435 1.371 1.435 151,267 +0.03(+1.87%)
Sep 14, 2004 1.366 1.429 1.347 1.409 72,195 +0.00(+0.22%)
Sep 13, 2004 1.381 1.413 1.381 1.406 61,882 +0.01(+0.61%)
Sep 10, 2004 1.359 1.397 1.357 1.397 62,818 +0.02(+1.75%)
Sep 09, 2004 1.336 1.392 1.319 1.373 135,796 +0.05(+4.06%)
Sep 08, 2004 1.280 1.357 1.280 1.319 204,056 +0.01(+0.95%)
Sep 07, 2004 1.356 1.356 1.298 1.307 144,391 -0.01(-0.88%)
Sep 03, 2004 1.392 1.395 1.319 1.319 55,865 -0.03(-2.36%)
Sep 02, 2004 1.312 1.355 1.284 1.350 61,882 +0.04(+3.02%)
Sep 01, 2004 1.350 1.432 1.304 1.311 214,868 -0.01(-0.47%)
Aug 31, 2004 1.352 1.352 1.305 1.317 35,238 -0.04(-2.75%)
Aug 30, 2004 1.327 1.376 1.327 1.354 89,385 -0.00(-0.23%)
Aug 27, 2004 1.336 1.357 1.320 1.357 36,097 +0.01(+0.69%)
Aug 26, 2004 1.371 1.388 1.343 1.348 115,169 -0.02(-1.25%)
Aug 25, 2004 1.246 1.377 1.246 1.365 180,489 +0.08(+6.15%)
Aug 24, 2004 1.302 1.302 1.240 1.286 262,999 +0.02(+1.41%)
Aug 23, 2004 1.305 1.323 1.266 1.268 155,633 -0.07(-4.89%)
Aug 20, 2004 1.361 1.365 1.333 1.333 100,377 -0.03(-1.88%)
Aug 19, 2004 1.305 1.387 1.305 1.359 133,218 +0.00(+0.34%)
Aug 18, 2004 1.309 1.354 1.304 1.354 259,922 +0.04(+3.38%)
Aug 17, 2004 1.303 1.332 1.290 1.310 60,163 -0.01(-0.59%)
Aug 16, 2004 1.311 1.343 1.285 1.318 240,652 +0.00(+0.30%)
Aug 13, 2004 1.337 1.338 1.297 1.314 112,591 +0.00(+0.30%)
Aug 12, 2004 1.315 1.342 1.270 1.310 132,359 -0.01(-0.54%)
Aug 11, 2004 1.320 1.334 1.287 1.317 199,398 -0.00(-0.24%)
Aug 10, 2004 1.260 1.332 1.260 1.320 198,538 +0.12(+9.66%)
Aug 09, 2004 1.242 1.256 1.199 1.204 226,041 -0.05(-3.72%)
Aug 06, 2004 1.261 1.296 1.233 1.250 211,430 -0.05(-3.76%)
Aug 05, 2004 1.280 1.312 1.262 1.299 165,878 +0.02(+1.27%)
Aug 04, 2004 1.323 1.381 1.282 1.283 262,139 -0.05(-4.06%)
Aug 03, 2004 1.374 1.418 1.333 1.337 169,496 -0.05(-3.31%)
Aug 02, 2004 1.389 1.429 1.365 1.383 103,996 -0.01(-0.45%)
Jul 30, 2004 1.376 1.417 1.374 1.389 110,012 +0.00(+0.00%)
Jul 29, 2004 1.361 1.402 1.356 1.389 257,842 +0.02(+1.47%)
Jul 28, 2004 1.381 1.398 1.350 1.369 379,887 -0.05(-3.23%)
Jul 27, 2004 1.365 1.415 1.365 1.415 91,104 +0.04(+2.99%)
Jul 26, 2004 1.399 1.420 1.367 1.374 203,695 -0.02(-1.61%)
Jul 23, 2004 1.396 1.422 1.395 1.396 123,764 -0.00(-0.06%)
Jul 22, 2004 1.395 1.428 1.395 1.397 119,466 -0.01(-0.39%)
Jul 21, 2004 1.406 1.470 1.400 1.402 267,296 -0.03(-2.27%)
Jul 20, 2004 1.397 1.435 1.381 1.435 203,695 +0.02(+1.65%)
Jul 19, 2004 1.410 1.443 1.375 1.412 328,319 -0.04(-2.93%)
Jul 16, 2004 1.495 1.499 1.454 1.454 269,874 -0.03(-2.34%)
Jul 15, 2004 1.487 1.503 1.483 1.489 168,456 +0.01(+0.58%)
Jul 14, 2004 1.472 1.517 1.472 1.481 149,548 -0.01(-0.47%)
Jul 13, 2004 1.501 1.516 1.479 1.488 197,679 -0.02(-1.13%)
Jul 12, 2004 1.478 1.523 1.464 1.505 161,581 +0.02(+1.36%)
Jul 09, 2004 1.490 1.490 1.470 1.485 59,303 +0.01(+0.37%)
Jul 08, 2004 1.478 1.501 1.462 1.479 191,662 -0.04(-2.41%)
Jul 07, 2004 1.499 1.541 1.499 1.516 55,006 +0.02(+1.09%)
Jul 06, 2004 1.461 1.523 1.461 1.499 130,640 +0.01(+0.68%)
Jul 02, 2004 1.501 1.512 1.475 1.489 123,764 -0.01(-0.78%)
Jul 01, 2004 1.540 1.540 1.501 1.501 102,277 -0.07(-4.16%)
Jun 30, 2004 1.589 1.590 1.530 1.566 85,947 -0.02(-1.46%)
Jun 29, 2004 1.527 1.589 1.480 1.589 151,267 +0.05(+3.38%)
Jun 28, 2004 1.527 1.539 1.499 1.537 159,002 -0.00(-0.25%)
Jun 25, 2004 1.507 1.777 1.462 1.541 537,171 +0.07(+4.88%)
Jun 24, 2004 1.469 1.550 1.469 1.470 211,430 -0.05(-3.05%)
Jun 23, 2004 1.504 1.544 1.467 1.516 97,120 +0.01(+0.67%)
Jun 22, 2004 1.463 1.506 1.462 1.506 158,143 +0.04(+2.70%)
Jun 21, 2004 1.464 1.470 1.463 1.466 97,120 -0.01(-0.58%)
Jun 18, 2004 1.472 1.499 1.459 1.475 381,606 -0.02(-1.25%)
Jun 17, 2004 1.516 1.544 1.482 1.493 98,839 -0.02(-1.38%)
Jun 16, 2004 1.537 1.540 1.493 1.514 164,159 -0.00(-0.31%)
Jun 15, 2004 1.513 1.549 1.499 1.519 88,525 +0.02(+1.35%)
Jun 14, 2004 1.550 1.550 1.499 1.499 258,701 -0.07(-4.21%)
Jun 10, 2004 1.567 1.606 1.551 1.565 200,257 +0.01(+0.95%)
Jun 09, 2004 1.590 1.591 1.540 1.550 66,179 -0.02(-1.28%)
Jun 08, 2004 1.573 1.590 1.563 1.570 44,692 -0.02(-1.27%)
Jun 07, 2004 1.520 1.590 1.520 1.590 82,509 +0.04(+2.50%)
Jun 04, 2004 1.551 1.586 1.551 1.551 27,503 +0.00(+0.00%)
Jun 03, 2004 1.562 1.575 1.548 1.551 305,113 -0.05(-3.38%)
Jun 02, 2004 1.530 1.625 1.530 1.606 270,734 +0.07(+4.55%)
Jun 01, 2004 1.477 1.536 1.474 1.536 290,502 +0.05(+3.34%)
May 28, 2004 1.497 1.544 1.485 1.486 136,656 -0.06(-3.57%)
May 27, 2004 1.549 1.549 1.504 1.541 91,104 -0.01(-0.65%)
May 26, 2004 1.491 1.585 1.491 1.551 136,656 -0.03(-1.96%)
May 25, 2004 1.513 1.582 1.513 1.582 133,218 +0.01(+0.79%)
May 24, 2004 1.532 1.576 1.530 1.570 54,146 -0.00(-0.10%)
May 21, 2004 1.521 1.572 1.521 1.572 377,309 +0.06(+3.90%)
May 20, 2004 1.528 1.528 1.499 1.513 288,783 -0.01(-0.91%)
May 19, 2004 1.527 1.540 1.520 1.527 162,440 -0.02(-1.45%)
May 18, 2004 1.520 1.549 1.520 1.549 105,715 +0.02(+1.17%)
May 17, 2004 1.533 1.534 1.486 1.531 152,986 -0.00(-0.30%)
May 14, 2004 1.521 1.551 1.517 1.536 74,774 -0.00(-0.05%)
May 13, 2004 1.529 1.574 1.529 1.537 200,257 -0.03(-2.22%)
May 12, 2004 1.492 1.575 1.490 1.572 144,391 +0.02(+1.61%)
May 11, 2004 1.493 1.547 1.484 1.547 156,424 +0.05(+3.05%)
May 10, 2004 1.508 1.515 1.474 1.501 87,666 +0.02(+1.26%)
May 07, 2004 1.532 1.532 1.475 1.482 96,261 -0.02(-1.34%)
May 06, 2004 1.524 1.548 1.497 1.502 171,894 -0.05(-3.15%)
May 05, 2004 1.547 1.570 1.532 1.551 41,254 +0.02(+1.02%)
May 04, 2004 1.518 1.580 1.518 1.536 69,617 +0.01(+0.40%)
May 03, 2004 1.537 1.582 1.492 1.530 151,267 -0.02(-1.10%)
Apr 30, 2004 1.552 1.590 1.513 1.547 201,116 -0.00(-0.30%)
Apr 29, 2004 1.582 1.582 1.551 1.551 149,548 -0.02(-1.04%)
Apr 28, 2004 1.560 1.581 1.560 1.568 92,823 -0.00(-0.10%)
Apr 27, 2004 1.563 1.582 1.563 1.569 128,921 +0.01(+0.40%)
Apr 26, 2004 1.571 1.590 1.558 1.563 164,159 +0.01(+0.65%)
Apr 23, 2004 1.524 1.576 1.524 1.553 437,472 -0.03(-1.77%)
Apr 22, 2004 1.472 1.581 1.461 1.581 403,952 +0.12(+8.52%)
Apr 21, 2004 1.464 1.477 1.456 1.457 90,244 -0.02(-1.47%)
Apr 20, 2004 1.490 1.504 1.474 1.478 209,711 -0.04(-2.95%)
Apr 19, 2004 1.478 1.524 1.436 1.523 299,956 +0.03(+1.71%)
Apr 16, 2004 1.515 1.551 1.466 1.498 180,489 -0.02(-1.53%)
Apr 15, 2004 1.588 1.589 1.521 1.521 128,061 -0.06(-3.64%)
Apr 14, 2004 1.590 1.648 1.568 1.578 119,466 +0.03(+1.70%)
Apr 13, 2004 1.629 1.629 1.527 1.552 75,633 -0.04(-2.39%)
Apr 12, 2004 1.575 1.628 1.551 1.590 81,650 +0.01(+0.54%)
Apr 08, 2004 1.616 1.616 1.572 1.582 62,741 -0.02(-1.02%)
Apr 07, 2004 1.613 1.629 1.591 1.598 110,012 -0.03(-1.77%)
Apr 06, 2004 1.599 1.638 1.599 1.627 338,632 -0.02(-1.27%)
Apr 05, 2004 1.569 1.648 1.569 1.648 501,932 +0.06(+3.66%)
Apr 02, 2004 1.589 1.596 1.567 1.589 58,444 +0.02(+1.18%)
Apr 01, 2004 1.572 1.582 1.567 1.571 391,920 -0.00(-0.15%)
Mar 31, 2004 1.554 1.584 1.535 1.573 66,179 -0.01(-0.83%)
Mar 30, 2004 1.590 1.590 1.562 1.586 42,973 -0.00(-0.24%)
Mar 29, 2004 1.585 1.590 1.513 1.590 154,705 +0.04(+2.35%)
Mar 26, 2004 1.540 1.584 1.540 1.554 62,741 -0.00(-0.30%)
Mar 25, 2004 1.545 1.558 1.523 1.558 262,139 +0.03(+2.29%)
Mar 24, 2004 1.555 1.555 1.500 1.523 36,957 -0.01(-0.86%)
Mar 23, 2004 1.537 1.537 1.443 1.537 112,591 -0.00(-0.05%)
Mar 22, 2004 1.523 1.543 1.513 1.537 213,149 -0.01(-0.75%)
Mar 19, 2004 1.557 1.584 1.542 1.549 292,221 -0.01(-0.50%)
Mar 18, 2004 1.566 1.582 1.555 1.557 33,519 -0.00(-0.20%)
Mar 17, 2004 1.558 1.591 1.526 1.560 308,551 +0.00(+0.10%)
Mar 16, 2004 1.569 1.585 1.558 1.558 151,267 -0.00(-0.25%)
Mar 15, 2004 1.573 1.575 1.559 1.562 128,921 -0.02(-1.42%)
Mar 12, 2004 1.563 1.590 1.560 1.585 99,699 +0.02(+1.34%)
Mar 11, 2004 1.565 1.585 1.557 1.564 119,466 +0.00(+0.10%)
Mar 10, 2004 1.575 1.575 1.557 1.562 149,548 -0.01(-0.59%)
Mar 09, 2004 1.575 1.586 1.558 1.572 129,780 +0.01(+0.95%)
Mar 08, 2004 1.568 1.572 1.557 1.557 87,666 -0.00(-0.25%)
Mar 05, 2004 1.573 1.581 1.557 1.561 120,326 -0.00(-0.30%)
Mar 04, 2004 1.564 1.571 1.558 1.565 17,189 +0.01(+0.59%)
Mar 03, 2004 1.559 1.568 1.554 1.556 90,244 -0.03(-1.76%)
Mar 02, 2004 1.565 1.585 1.562 1.584 71,336 +0.02(+1.49%)
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.