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 (%)
Jun 30, 2010 4.134 4.211 4.079 4.100 366,535 -0.02(-0.51%)
Jun 29, 2010 4.129 4.217 4.093 4.122 370,600 -0.10(-2.33%)
Jun 25, 2010 4.222 4.248 4.194 4.220 1,104,387 +0.03(+0.63%)
Jun 24, 2010 4.190 4.275 4.153 4.194 147,024 -0.03(-0.67%)
Jun 23, 2010 4.250 4.299 4.183 4.222 238,389 -0.04(-1.03%)
Jun 22, 2010 4.341 4.384 4.252 4.266 350,584 -0.08(-1.78%)
Jun 21, 2010 4.398 4.443 4.320 4.343 415,577 -0.02(-0.36%)
Jun 18, 2010 4.338 4.398 4.236 4.359 1,009,759 +0.05(+1.14%)
Jun 17, 2010 4.336 4.336 4.248 4.310 170,485 +0.01(+0.33%)
Jun 16, 2010 4.245 4.318 4.225 4.296 306,726 +0.01(+0.25%)
Jun 15, 2010 4.268 4.315 4.197 4.285 537,970 +0.05(+1.20%)
Jun 14, 2010 4.287 4.334 4.208 4.234 419,591 -0.00(-0.04%)
Jun 11, 2010 4.158 4.246 4.158 4.236 307,851 +0.02(+0.44%)
Jun 10, 2010 4.162 4.224 4.125 4.217 333,348 +0.12(+2.99%)
Jun 09, 2010 4.078 4.218 4.067 4.095 342,346 +0.07(+1.62%)
Jun 08, 2010 4.039 4.062 3.942 4.030 351,073 +0.03(+0.70%)
Jun 07, 2010 4.023 4.119 3.990 4.002 442,071 -0.01(-0.26%)
Jun 04, 2010 4.128 4.171 3.986 4.012 551,337 -0.22(-5.27%)
Jun 03, 2010 4.236 4.285 4.180 4.236 415,393 +0.02(+0.37%)
Jun 02, 2010 4.060 4.225 4.039 4.220 458,424 +0.18(+4.36%)
Jun 01, 2010 4.306 4.306 4.042 4.044 664,797 -0.26(-6.12%)
May 28, 2010 4.328 4.349 4.256 4.307 575,035 -0.02(-0.48%)
May 27, 2010 4.154 4.334 4.086 4.328 545,458 +0.27(+6.53%)
May 26, 2010 4.093 4.136 4.040 4.063 480,947 +0.00(+0.04%)
May 25, 2010 4.025 4.084 3.956 4.061 374,254 -0.02(-0.51%)
May 24, 2010 4.176 4.206 4.070 4.082 388,040 -0.11(-2.62%)
May 21, 2010 4.107 4.208 4.101 4.192 440,409 +0.04(+1.05%)
May 20, 2010 4.131 4.292 4.122 4.149 616,490 -0.16(-3.65%)
May 19, 2010 4.323 4.354 4.264 4.306 375,394 -0.02(-0.56%)
May 18, 2010 4.358 4.379 4.314 4.330 617,126 -0.01(-0.32%)
May 17, 2010 4.224 4.347 4.199 4.344 882,383 +0.13(+3.15%)
May 14, 2010 4.194 4.217 4.131 4.211 829,389 -0.01(-0.29%)
May 13, 2010 4.204 4.224 4.149 4.224 305,933 +0.01(+0.12%)
May 12, 2010 4.068 4.224 4.030 4.218 477,521 +0.14(+3.56%)
May 11, 2010 4.051 4.103 3.918 4.073 424,274 +0.06(+1.52%)
May 10, 2010 3.937 4.021 3.841 4.012 477,251 +0.25(+6.73%)
May 07, 2010 3.827 3.895 3.752 3.759 856,685 -0.09(-2.27%)
May 06, 2010 3.913 3.984 3.754 3.847 726,735 -0.09(-2.35%)
May 05, 2010 4.065 4.122 3.908 3.939 791,475 -0.16(-4.00%)
May 04, 2010 4.203 4.211 4.065 4.103 403,246 -0.17(-3.88%)
May 03, 2010 4.215 4.276 4.136 4.269 316,166 +0.05(+1.28%)
Apr 30, 2010 4.304 4.382 4.213 4.215 441,676 -0.07(-1.59%)
Apr 29, 2010 4.222 4.293 4.122 4.283 341,761 +0.08(+1.95%)
Apr 28, 2010 4.040 4.276 4.040 4.201 976,517 +0.14(+3.53%)
Apr 27, 2010 4.110 4.150 4.025 4.058 453,330 -0.06(-1.44%)
Apr 26, 2010 4.159 4.180 4.105 4.117 288,463 -0.06(-1.50%)
Apr 23, 2010 4.143 4.180 4.115 4.180 311,737 +0.05(+1.10%)
Apr 22, 2010 3.953 4.164 3.876 4.135 455,490 +0.15(+3.77%)
Apr 21, 2010 4.068 4.068 3.941 3.984 886,726 -0.16(-3.79%)
Apr 20, 2010 4.140 4.142 4.053 4.142 315,129 +0.01(+0.30%)
Apr 19, 2010 4.089 4.154 4.059 4.129 280,905 +0.01(+0.30%)
Apr 16, 2010 4.121 4.145 4.058 4.117 282,979 +0.00(+0.04%)
Apr 15, 2010 4.094 4.143 4.091 4.115 230,696 +0.02(+0.47%)
Apr 14, 2010 4.014 4.108 3.993 4.096 1,449,025 +0.07(+1.65%)
Apr 13, 2010 4.020 4.030 3.937 4.030 352,429 -0.02(-0.47%)
Apr 12, 2010 3.958 4.058 3.941 4.049 458,166 +0.10(+2.56%)
Apr 09, 2010 3.929 3.960 3.854 3.948 217,884 +0.02(+0.58%)
Apr 08, 2010 3.971 3.971 3.918 3.925 176,681 -0.05(-1.14%)
Apr 07, 2010 3.960 4.000 3.925 3.971 303,543 -0.01(-0.13%)
Apr 06, 2010 3.990 4.021 3.944 3.976 143,495 -0.05(-1.26%)
Apr 05, 2010 3.969 4.026 3.923 4.026 232,225 +0.07(+1.67%)
Apr 01, 2010 3.984 3.960 3.960 3.960 1,972,745 +0.01(+0.31%)
Mar 31, 2010 3.951 4.023 3.894 3.948 516,116 -0.04(-0.92%)
Mar 30, 2010 3.836 3.995 3.820 3.984 515,944 +0.14(+3.73%)
Mar 29, 2010 3.838 3.887 3.820 3.841 151,333 +0.00(+0.05%)
Mar 26, 2010 3.819 3.866 3.805 3.840 226,805 +0.03(+0.69%)
Mar 25, 2010 3.880 3.894 3.812 3.813 143,122 -0.04(-1.04%)
Mar 24, 2010 3.897 3.915 3.841 3.854 338,254 -0.04(-1.08%)
Mar 23, 2010 3.831 3.920 3.826 3.895 304,494 +0.06(+1.50%)
Mar 22, 2010 3.770 3.840 3.743 3.838 186,926 +0.05(+1.29%)
Mar 19, 2010 3.777 3.812 3.765 3.789 645,900 +0.03(+0.93%)
Mar 18, 2010 3.765 3.784 3.742 3.754 377,944 +0.01(+0.23%)
Mar 17, 2010 3.703 3.805 3.616 3.745 566,016 +0.07(+1.95%)
Mar 16, 2010 3.681 3.700 3.632 3.674 524,361 +0.01(+0.19%)
Mar 15, 2010 3.660 3.736 3.641 3.667 593,330 -0.12(-3.18%)
Mar 12, 2010 3.810 3.810 3.763 3.787 285,982 +0.00(+0.05%)
Mar 11, 2010 3.749 3.789 3.749 3.786 336,243 +0.02(+0.42%)
Mar 10, 2010 3.758 3.803 3.754 3.770 285,042 +0.01(+0.19%)
Mar 09, 2010 3.754 3.803 3.745 3.763 445,406 +0.01(+0.14%)
Mar 08, 2010 3.745 3.779 3.745 3.758 302,701 +0.00(+0.00%)
Mar 05, 2010 3.786 3.786 3.714 3.758 273,319 -0.01(-0.19%)
Mar 04, 2010 3.772 3.796 3.731 3.765 161,217 +0.00(+0.09%)
Mar 03, 2010 3.786 3.798 3.759 3.761 295,401 -0.01(-0.32%)
Mar 02, 2010 3.787 3.789 3.742 3.773 621,681 -0.00(-0.05%)
Mar 01, 2010 3.709 3.808 3.709 3.775 928,410 +0.10(+2.80%)
Feb 26, 2010 3.698 3.716 3.672 3.672 424,744 -0.01(-0.33%)
Feb 25, 2010 3.719 3.719 3.637 3.684 467,895 -0.07(-1.95%)
Feb 24, 2010 3.787 3.801 3.740 3.758 268,311 -0.03(-0.83%)
Feb 23, 2010 3.813 3.824 3.777 3.789 331,860 -0.02(-0.50%)
Feb 22, 2010 3.806 3.840 3.792 3.808 427,151 +0.00(+0.05%)
Feb 19, 2010 3.786 3.836 3.733 3.806 238,941 +0.02(+0.55%)
Feb 18, 2010 3.674 3.786 3.665 3.786 251,747 +0.06(+1.74%)
Feb 17, 2010 3.709 3.723 3.677 3.721 307,497 +0.01(+0.33%)
Feb 16, 2010 3.691 3.709 3.665 3.709 197,457 +0.02(+0.52%)
Feb 12, 2010 3.665 3.690 3.690 3.690 1,041,664 +0.00(+0.05%)
Feb 11, 2010 3.648 3.700 3.592 3.688 610,548 +0.04(+1.20%)
Feb 10, 2010 3.628 3.667 3.599 3.644 385,782 -0.01(-0.33%)
Feb 09, 2010 3.662 3.665 3.581 3.656 354,790 +0.05(+1.31%)
Feb 08, 2010 3.651 3.651 3.597 3.609 287,357 -0.04(-1.15%)
Feb 05, 2010 3.604 3.676 3.525 3.651 462,841 +0.07(+1.95%)
Feb 04, 2010 3.587 3.604 3.550 3.581 711,660 -0.01(-0.39%)
Feb 03, 2010 3.649 3.649 3.545 3.595 275,078 -0.06(-1.58%)
Feb 02, 2010 3.601 3.676 3.601 3.653 396,330 +0.07(+1.85%)
Feb 01, 2010 3.634 3.665 3.562 3.587 721,596 -0.01(-0.19%)
Jan 29, 2010 3.642 3.698 3.592 3.594 513,274 -0.03(-0.82%)
Jan 28, 2010 3.665 3.665 3.573 3.623 554,563 -0.05(-1.24%)
Jan 27, 2010 3.503 3.683 3.480 3.669 1,071,905 +0.24(+6.97%)
Jan 26, 2010 3.442 3.464 3.391 3.429 395,242 -0.01(-0.41%)
Jan 25, 2010 3.409 3.456 3.368 3.443 471,951 +0.06(+1.81%)
Jan 22, 2010 3.325 3.435 3.325 3.382 408,420 +0.04(+1.20%)
Jan 21, 2010 3.339 3.391 3.299 3.342 350,814 +0.02(+0.58%)
Jan 20, 2010 3.337 3.337 3.297 3.323 356,056 -0.04(-1.24%)
Jan 19, 2010 3.339 3.435 3.304 3.365 723,125 +0.02(+0.68%)
Jan 15, 2010 3.491 3.342 3.342 3.342 1,477,696 -0.13(-3.82%)
Jan 14, 2010 3.463 3.478 3.443 3.475 121,642 -0.00(-0.10%)
Jan 13, 2010 3.477 3.491 3.422 3.478 177,718 +0.02(+0.66%)
Jan 12, 2010 3.491 3.513 3.436 3.456 251,231 -0.05(-1.44%)
Jan 11, 2010 3.454 3.513 3.401 3.506 455,799 +0.09(+2.71%)
Jan 08, 2010 3.356 3.422 3.330 3.414 232,592 +0.04(+1.19%)
Jan 07, 2010 3.293 3.382 3.269 3.374 407,882 +0.12(+3.70%)
Jan 06, 2010 3.388 3.429 3.253 3.253 1,203,878 -0.13(-3.97%)
Jan 05, 2010 3.482 3.487 3.340 3.388 730,236 -0.10(-2.90%)
Jan 04, 2010 3.459 3.491 3.421 3.489 416,711 +0.09(+2.57%)
Dec 31, 2009 3.452 3.402 3.402 3.402 1,021,037 -0.06(-1.81%)
Dec 30, 2009 3.464 3.482 3.417 3.464 229,297 -0.02(-0.50%)
Dec 29, 2009 3.426 3.491 3.403 3.482 337,755 +0.05(+1.37%)
Dec 28, 2009 3.464 3.464 3.410 3.435 147,127 -0.03(-1.01%)
Dec 24, 2009 3.435 3.471 3.435 3.470 42,835 +0.04(+1.12%)
Dec 23, 2009 3.433 3.477 3.407 3.431 277,387 -0.03(-0.76%)
Dec 22, 2009 3.482 3.487 3.429 3.457 219,202 -0.03(-0.80%)
Dec 21, 2009 3.466 3.487 3.396 3.485 279,604 +0.03(+0.81%)
Dec 18, 2009 3.405 3.457 3.388 3.457 1,005,252 +0.05(+1.59%)
Dec 17, 2009 3.342 3.403 3.316 3.403 433,568 +0.05(+1.40%)
Dec 16, 2009 3.356 3.361 3.327 3.356 330,611 +0.03(+1.05%)
Dec 15, 2009 3.353 3.365 3.320 3.321 314,464 -0.03(-0.89%)
Dec 14, 2009 3.342 3.368 3.311 3.351 377,096 +0.03(+0.95%)
Dec 11, 2009 3.265 3.327 3.229 3.320 248,034 +0.07(+2.20%)
Dec 10, 2009 3.251 3.258 3.227 3.248 470,995 -0.02(-0.59%)
Dec 09, 2009 3.297 3.304 3.236 3.267 680,496 -0.01(-0.32%)
Dec 08, 2009 3.327 3.368 3.251 3.278 525,456 -0.06(-1.83%)
Dec 07, 2009 3.370 3.382 3.325 3.339 283,581 -0.02(-0.68%)
Dec 04, 2009 3.449 3.485 3.344 3.361 674,761 -0.01(-0.36%)
Dec 03, 2009 3.447 3.447 3.370 3.374 431,282 -0.05(-1.53%)
Dec 02, 2009 3.333 3.468 3.333 3.426 751,482 +0.10(+3.04%)
Dec 01, 2009 3.335 3.388 3.244 3.325 1,082,729 +0.02(+0.58%)
Nov 30, 2009 3.300 3.337 3.239 3.306 813,317 -0.01(-0.37%)
Nov 27, 2009 3.283 3.374 3.283 3.318 151,430 -0.06(-1.81%)
Nov 25, 2009 3.407 3.412 3.367 3.379 254,732 -0.04(-1.12%)
Nov 24, 2009 3.447 3.447 3.351 3.417 163,280 -0.02(-0.66%)
Nov 23, 2009 3.435 3.512 3.416 3.440 411,325 +0.02(+0.61%)
Nov 20, 2009 3.421 3.473 3.347 3.419 338,563 -0.01(-0.41%)
Nov 19, 2009 3.485 3.531 3.396 3.433 439,962 -0.08(-2.29%)
Nov 18, 2009 3.541 3.548 3.456 3.513 332,851 -0.04(-1.23%)
Nov 17, 2009 3.555 3.601 3.475 3.557 431,780 -0.02(-0.68%)
Nov 16, 2009 3.499 3.595 3.492 3.581 539,734 +0.12(+3.48%)
Nov 13, 2009 3.449 3.466 3.412 3.461 451,250 +0.01(+0.30%)
Nov 12, 2009 3.518 3.578 3.431 3.450 409,904 -0.05(-1.49%)
Nov 11, 2009 3.501 3.517 3.482 3.503 233,939 +0.02(+0.45%)
Nov 10, 2009 3.438 3.491 3.438 3.487 425,919 +0.02(+0.65%)
Nov 09, 2009 3.403 3.468 3.398 3.464 366,845 +0.08(+2.21%)
Nov 06, 2009 3.313 3.403 3.311 3.389 511,670 +0.04(+1.15%)
Nov 05, 2009 3.304 3.361 3.258 3.351 382,585 +0.07(+2.02%)
Nov 04, 2009 3.344 3.344 3.251 3.285 1,427,120 -0.03(-1.00%)
Nov 03, 2009 3.241 3.325 3.222 3.318 530,549 +0.06(+1.88%)
Nov 02, 2009 3.173 3.286 3.169 3.257 551,320 +0.11(+3.61%)
Oct 30, 2009 3.211 3.243 3.142 3.143 516,872 -0.09(-2.65%)
Oct 29, 2009 3.206 3.304 3.176 3.229 326,032 +0.03(+0.82%)
Oct 28, 2009 3.323 3.358 3.192 3.203 309,800 -0.12(-3.47%)
Oct 27, 2009 3.304 3.358 3.304 3.318 342,878 +0.01(+0.42%)
Oct 26, 2009 3.323 3.395 3.300 3.304 390,475 -0.01(-0.21%)
Oct 23, 2009 3.320 3.358 3.299 3.311 403,533 -0.05(-1.40%)
Oct 22, 2009 3.321 3.374 3.290 3.358 351,484 +0.05(+1.58%)
Oct 21, 2009 3.271 3.375 3.260 3.306 647,825 +0.02(+0.53%)
Oct 20, 2009 3.286 3.300 3.251 3.288 395,093 -0.01(-0.37%)
Oct 19, 2009 3.306 3.306 3.194 3.300 625,239 +0.02(+0.53%)
Oct 16, 2009 3.267 3.325 3.232 3.283 292,410 +0.00(+0.05%)
Oct 15, 2009 3.246 3.299 3.231 3.281 296,742 +0.00(+0.11%)
Oct 14, 2009 3.248 3.299 3.237 3.278 348,436 +0.08(+2.40%)
Oct 13, 2009 3.271 3.271 3.168 3.201 375,365 -0.06(-1.98%)
Oct 12, 2009 3.295 3.325 3.264 3.265 355,013 +0.00(+0.05%)
Oct 09, 2009 3.227 3.286 3.183 3.264 677,677 +0.05(+1.41%)
Oct 08, 2009 3.340 3.354 3.210 3.218 698,803 -0.09(-2.69%)
Oct 07, 2009 3.292 3.353 3.250 3.307 1,481,243 -0.00(-0.11%)
Oct 06, 2009 3.325 3.332 3.265 3.311 508,335 +0.02(+0.69%)
Oct 05, 2009 3.323 3.604 3.262 3.288 541,098 -0.04(-1.10%)
Oct 02, 2009 3.342 3.377 3.321 3.325 558,556 -0.04(-1.14%)
Oct 01, 2009 3.498 3.534 3.356 3.363 422,372 -0.14(-4.03%)
Sep 30, 2009 3.560 3.587 3.491 3.505 867,813 -0.04(-1.23%)
Sep 29, 2009 3.602 3.602 3.534 3.548 854,113 -0.04(-1.12%)
Sep 28, 2009 3.559 3.639 3.559 3.588 409,440 +0.04(+1.08%)
Sep 25, 2009 3.569 3.625 3.529 3.550 448,763 -0.04(-1.02%)
Sep 24, 2009 3.609 3.637 3.569 3.587 284,652 -0.01(-0.24%)
Sep 23, 2009 3.621 3.658 3.595 3.595 700,854 -0.01(-0.34%)
Sep 22, 2009 3.656 3.679 3.594 3.607 450,362 -0.03(-0.91%)
Sep 21, 2009 3.639 3.656 3.489 3.641 267,612 -0.02(-0.62%)
Sep 18, 2009 3.676 3.700 3.651 3.663 750,823 +0.00(+0.00%)
Sep 17, 2009 3.642 3.738 3.632 3.663 463,809 +0.03(+0.72%)
Sep 16, 2009 3.594 3.646 3.553 3.637 3,062,900 +0.04(+1.21%)
Sep 15, 2009 3.559 3.595 3.527 3.594 676,337 +0.05(+1.38%)
Sep 14, 2009 3.531 3.553 3.520 3.545 289,551 -0.00(-0.05%)
Sep 11, 2009 3.517 3.552 3.480 3.546 353,810 +0.05(+1.30%)
Sep 10, 2009 3.477 3.515 3.447 3.501 685,756 +0.02(+0.55%)
Sep 09, 2009 3.510 3.546 3.471 3.482 421,060 -0.04(-1.14%)
Sep 08, 2009 3.559 3.573 3.488 3.522 304,277 -0.02(-0.69%)
Sep 04, 2009 3.573 3.594 3.508 3.546 374,128 -0.02(-0.68%)
Sep 03, 2009 3.569 3.574 3.492 3.571 394,594 +0.01(+0.20%)
Sep 02, 2009 3.613 3.644 3.550 3.564 429,998 -0.06(-1.59%)
Sep 01, 2009 3.648 3.717 3.592 3.621 375,640 -0.02(-0.62%)
Aug 31, 2009 3.684 3.761 3.637 3.644 466,904 -0.06(-1.69%)
Aug 28, 2009 3.826 3.826 3.683 3.707 550,208 -0.10(-2.57%)
Aug 27, 2009 3.813 3.824 3.710 3.805 344,860 -0.02(-0.55%)
Aug 26, 2009 3.815 3.834 3.780 3.826 247,186 -0.01(-0.14%)
Aug 25, 2009 3.824 3.840 3.784 3.831 647,539 +0.05(+1.20%)
Aug 24, 2009 3.808 3.833 3.763 3.786 425,793 -0.01(-0.28%)
Aug 21, 2009 3.798 3.840 3.745 3.796 838,935 +0.01(+0.23%)
Aug 20, 2009 3.784 3.803 3.740 3.787 513,681 +0.02(+0.60%)
Aug 19, 2009 3.840 3.864 3.670 3.765 1,058,062 -0.02(-0.60%)
Aug 18, 2009 3.805 3.895 3.723 3.787 10,142,792 +0.06(+1.73%)
Aug 17, 2009 3.717 3.751 3.683 3.723 503,545 -0.07(-1.75%)
Aug 14, 2009 3.803 3.829 3.702 3.789 645,608 -0.04(-1.00%)
Aug 13, 2009 3.864 3.864 3.770 3.827 855,413 -0.01(-0.18%)
Aug 12, 2009 3.735 3.876 3.630 3.834 2,742,780 +0.37(+10.57%)
Aug 11, 2009 3.518 3.635 3.443 3.468 300,220 -0.08(-2.26%)
Aug 10, 2009 3.595 3.595 3.510 3.548 246,911 -0.08(-2.26%)
Aug 07, 2009 3.585 3.700 3.546 3.630 416,419 +0.11(+3.02%)
Aug 06, 2009 3.627 3.674 3.489 3.524 211,719 -0.10(-2.70%)
Aug 05, 2009 3.665 3.681 3.593 3.621 701,891 -0.05(-1.28%)
Aug 04, 2009 3.574 3.669 3.534 3.669 515,652 +0.09(+2.54%)
Aug 03, 2009 3.435 3.578 3.407 3.578 379,130 +0.16(+4.54%)
Jul 31, 2009 3.456 3.522 3.422 3.422 363,488 -0.03(-1.01%)
Jul 30, 2009 3.459 3.491 3.368 3.457 262,215 +0.03(+0.92%)
Jul 29, 2009 3.422 3.462 3.403 3.426 324,279 -0.05(-1.41%)
Jul 28, 2009 3.389 3.506 3.381 3.475 441,847 +0.05(+1.48%)
Jul 27, 2009 3.372 3.431 3.370 3.424 256,496 +0.01(+0.36%)
Jul 24, 2009 3.447 3.512 3.365 3.412 1,216,094 -0.03(-1.01%)
Jul 23, 2009 3.541 3.546 3.438 3.447 989,397 -0.11(-3.00%)
Jul 22, 2009 3.515 3.567 3.482 3.553 315,547 +0.03(+0.89%)
Jul 21, 2009 3.567 3.567 3.480 3.522 291,694 -0.03(-0.88%)
Jul 20, 2009 3.543 3.567 3.510 3.553 293,998 +0.03(+0.99%)
Jul 17, 2009 3.496 3.543 3.484 3.518 333,836 +0.01(+0.35%)
Jul 16, 2009 3.517 3.555 3.398 3.506 542,026 -0.03(-0.99%)
Jul 15, 2009 3.578 3.585 3.381 3.541 729,485 -0.01(-0.15%)
Jul 14, 2009 3.438 3.560 3.438 3.546 279,152 +0.10(+2.78%)
Jul 13, 2009 3.288 3.491 3.242 3.450 511,458 +0.17(+5.10%)
Jul 10, 2009 3.320 3.398 3.241 3.283 201,823 -0.07(-1.98%)
Jul 09, 2009 3.449 3.449 3.316 3.349 243,049 -0.07(-2.04%)
Jul 08, 2009 3.447 3.489 3.353 3.419 347,674 +0.01(+0.15%)
Jul 07, 2009 3.498 3.525 3.398 3.414 173,530 -0.09(-2.54%)
Jul 06, 2009 3.475 3.522 3.442 3.503 208,138 +0.01(+0.35%)
Jul 02, 2009 3.728 3.730 3.477 3.491 294,221 -0.13(-3.61%)
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.