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 (%)
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%)
Dec 03, 2007 3.321 3.333 3.264 3.272 233,536 -0.05(-1.47%)
Nov 30, 2007 3.316 3.386 3.307 3.321 566,777 +0.01(+0.42%)
Nov 29, 2007 3.307 3.328 3.229 3.307 519,351 -0.01(-0.32%)
Nov 28, 2007 3.241 3.318 3.199 3.318 660,918 +0.12(+3.71%)
Nov 27, 2007 3.124 3.307 3.026 3.199 1,153,076 +0.10(+3.15%)
Nov 26, 2007 3.274 3.360 3.096 3.101 717,093 -0.18(-5.43%)
Nov 23, 2007 3.192 3.325 3.180 3.279 201,689 +0.14(+4.39%)
Nov 21, 2007 3.134 3.299 3.134 3.141 716,480 -0.03(-0.83%)
Nov 20, 2007 3.134 3.182 3.082 3.168 801,923 +0.03(+1.06%)
Nov 19, 2007 3.173 3.312 3.080 3.134 496,592 -0.06(-1.91%)
Nov 16, 2007 3.196 3.243 3.141 3.196 730,266 +0.02(+0.49%)
Nov 15, 2007 3.230 3.241 3.173 3.180 575,234 -0.05(-1.62%)
Nov 14, 2007 3.262 3.262 3.176 3.232 836,509 -0.00(-0.11%)
Nov 13, 2007 3.227 3.272 3.161 3.236 1,341,438 +0.05(+1.42%)
Nov 12, 2007 3.115 3.292 3.065 3.190 641,511 +0.08(+2.70%)
Nov 09, 2007 2.976 3.143 2.976 3.107 744,287 +0.08(+2.77%)
Nov 08, 2007 2.939 3.086 2.939 3.023 717,236 +0.10(+3.59%)
Nov 07, 2007 2.932 2.993 2.792 2.918 940,654 -0.12(-4.02%)
Nov 06, 2007 2.887 3.047 2.881 3.040 303,772 +0.14(+4.94%)
Nov 05, 2007 2.974 3.023 2.881 2.897 303,188 -0.12(-3.88%)
Nov 02, 2007 2.990 3.023 2.920 3.014 564,519 +0.04(+1.47%)
Nov 01, 2007 3.143 3.164 2.967 2.970 698,666 -0.22(-6.79%)
Oct 31, 2007 3.103 3.203 3.077 3.187 285,872 +0.10(+3.34%)
Oct 30, 2007 3.110 3.110 3.054 3.084 393,599 -0.02(-0.79%)
Oct 29, 2007 3.141 3.213 3.094 3.108 257,011 +0.00(+0.11%)
Oct 26, 2007 2.967 3.148 2.937 3.105 573,160 +0.18(+6.21%)
Oct 25, 2007 2.970 3.058 2.923 2.923 629,072 -0.05(-1.59%)
Oct 24, 2007 2.967 2.988 2.888 2.970 364,686 +0.00(+0.06%)
Oct 23, 2007 2.956 3.005 2.922 2.969 841,362 +0.03(+1.01%)
Oct 22, 2007 2.995 3.068 2.888 2.939 1,099,554 -0.09(-3.11%)
Oct 19, 2007 3.108 3.173 3.025 3.033 537,761 -0.13(-4.24%)
Oct 18, 2007 3.306 3.316 3.122 3.168 858,626 -0.15(-4.57%)
Oct 17, 2007 3.447 3.450 3.243 3.319 331,121 -0.09(-2.71%)
Oct 16, 2007 3.468 3.468 3.363 3.412 299,142 -0.06(-1.76%)
Oct 15, 2007 3.534 3.534 3.407 3.473 253,327 -0.06(-1.73%)
Oct 12, 2007 3.503 3.560 3.484 3.534 82,177 +0.03(+0.85%)
Oct 11, 2007 3.611 3.625 3.478 3.504 382,087 -0.08(-2.29%)
Oct 10, 2007 3.623 3.623 3.553 3.586 239,185 -0.04(-1.15%)
Oct 09, 2007 3.595 3.656 3.524 3.628 449,098 +0.06(+1.56%)
Oct 08, 2007 3.593 3.641 3.543 3.573 194,802 -0.04(-1.16%)
Oct 05, 2007 3.614 3.665 3.562 3.614 435,094 +0.02(+0.68%)
Oct 04, 2007 3.520 3.597 3.505 3.590 232,424 +0.08(+2.19%)
Oct 03, 2007 3.552 3.590 3.499 3.513 331,877 -0.05(-1.47%)
Oct 02, 2007 3.491 3.583 3.477 3.566 773,744 +0.08(+2.15%)
Oct 01, 2007 3.436 3.499 3.414 3.491 309,244 +0.05(+1.37%)
Sep 28, 2007 3.510 3.560 3.417 3.443 262,500 -0.08(-2.18%)
Sep 27, 2007 3.559 3.590 3.475 3.520 341,239 -0.02(-0.44%)
Sep 26, 2007 3.447 3.595 3.421 3.536 408,490 +0.12(+3.47%)
Sep 25, 2007 3.559 3.592 3.403 3.417 250,055 -0.16(-4.49%)
Sep 24, 2007 3.644 3.723 3.525 3.578 382,884 -0.07(-2.01%)
Sep 21, 2007 3.648 3.710 3.625 3.651 593,071 +0.03(+0.97%)
Sep 20, 2007 3.583 3.639 3.529 3.616 386,104 -0.01(-0.34%)
Sep 19, 2007 3.566 3.700 3.496 3.628 458,489 +0.06(+1.66%)
Sep 18, 2007 3.304 3.574 3.234 3.569 406,886 +0.28(+8.55%)
Sep 17, 2007 3.271 3.363 3.218 3.288 489,235 +0.04(+1.24%)
Sep 14, 2007 3.316 3.316 3.211 3.248 516,079 -0.11(-3.37%)
Sep 13, 2007 3.417 3.445 3.318 3.361 292,513 -0.03(-0.93%)
Sep 12, 2007 3.408 3.466 3.386 3.393 268,282 -0.03(-0.92%)
Sep 11, 2007 3.407 3.429 3.382 3.424 267,892 +0.03(+0.82%)
Sep 10, 2007 3.546 3.555 3.332 3.396 572,959 -0.13(-3.71%)
Sep 07, 2007 3.555 3.574 3.494 3.527 327,425 -0.08(-2.32%)
Sep 06, 2007 3.630 3.675 3.578 3.611 281,999 +0.00(+0.00%)
Sep 05, 2007 3.874 3.874 3.543 3.611 913,042 -0.29(-7.34%)
Sep 04, 2007 3.658 3.901 3.635 3.897 518,245 +0.24(+6.64%)
Aug 31, 2007 3.607 3.682 3.518 3.655 250,009 +0.11(+3.00%)
Aug 30, 2007 3.517 3.618 3.517 3.548 171,774 -0.02(-0.44%)
Aug 29, 2007 3.491 3.569 3.449 3.564 339,698 +0.09(+2.72%)
Aug 28, 2007 3.628 3.635 3.454 3.470 337,687 -0.18(-4.93%)
Aug 27, 2007 3.585 3.700 3.513 3.649 297,527 +0.06(+1.80%)
Aug 24, 2007 3.508 3.602 3.505 3.585 346,889 +0.08(+2.14%)
Aug 23, 2007 3.770 3.770 3.478 3.510 1,001,086 -0.24(-6.29%)
Aug 22, 2007 3.693 3.796 3.653 3.745 310,493 +1.31(+53.92%)
Aug 21, 2007 2.387 2.469 2.373 2.433 190,158 +0.03(+1.13%)
Aug 20, 2007 2.486 2.486 2.385 2.406 422,139 -0.08(-3.06%)
Aug 17, 2007 2.534 2.543 2.423 2.482 489,101 +0.10(+4.23%)
Aug 16, 2007 2.348 2.420 2.287 2.381 969,976 +0.01(+0.46%)
Aug 15, 2007 2.356 2.455 2.356 2.370 463,927 -0.02(-0.65%)
Aug 14, 2007 2.465 2.489 2.385 2.386 514,275 -0.07(-3.03%)
Aug 13, 2007 2.500 2.609 2.455 2.460 461,537 -0.04(-1.55%)
Aug 10, 2007 2.480 2.554 2.334 2.499 857,102 -0.11(-4.14%)
Aug 09, 2007 2.588 2.704 2.546 2.607 1,648,892 -0.05(-2.04%)
Aug 08, 2007 2.707 2.716 2.539 2.661 1,522,378 -0.02(-0.58%)
Aug 07, 2007 2.592 2.692 2.525 2.677 1,377,427 +0.09(+3.39%)
Aug 06, 2007 2.515 2.591 2.490 2.589 1,179,697 +0.09(+3.60%)
Aug 03, 2007 2.491 2.618 2.464 2.499 683,505 -0.07(-2.57%)
Aug 02, 2007 2.497 2.565 2.405 2.565 909,048 +0.14(+5.72%)
Aug 01, 2007 2.300 2.436 2.290 2.426 832,383 +0.11(+4.58%)
Jul 31, 2007 2.373 2.456 2.298 2.320 497,910 -0.02(-0.96%)
Jul 30, 2007 2.259 2.398 2.255 2.343 525,981 +0.08(+3.67%)
Jul 27, 2007 2.336 2.390 2.260 2.260 514,996 -0.08(-3.29%)
Jul 26, 2007 2.362 2.447 2.286 2.336 905,653 -0.06(-2.49%)
Jul 25, 2007 2.468 2.498 2.332 2.396 745,911 -0.06(-2.28%)
Jul 24, 2007 2.524 2.531 2.446 2.452 565,473 -0.09(-3.60%)
Jul 23, 2007 2.546 2.574 2.524 2.543 338,529 +0.01(+0.21%)
Jul 20, 2007 2.671 2.672 2.523 2.538 717,489 -0.13(-5.05%)
Jul 19, 2007 2.660 2.719 2.647 2.673 531,584 +0.03(+1.29%)
Jul 18, 2007 2.628 2.672 2.582 2.639 379,423 +0.00(+0.00%)
Jul 17, 2007 2.633 2.688 2.630 2.639 322,887 +0.02(+0.65%)
Jul 16, 2007 2.650 2.658 2.591 2.622 874,549 +0.01(+0.54%)
Jul 13, 2007 2.567 2.651 2.526 2.608 1,028,034 +0.05(+1.91%)
Jul 12, 2007 2.545 2.559 2.475 2.559 874,093 +0.11(+4.66%)
Jul 11, 2007 2.433 2.445 2.405 2.445 234,610 +0.02(+0.86%)
Jul 10, 2007 2.467 2.471 2.409 2.424 222,603 -0.06(-2.31%)
Jul 09, 2007 2.502 2.502 2.471 2.481 375,942 -0.02(-0.81%)
Jul 06, 2007 2.482 2.509 2.451 2.502 460,987 +0.02(+0.72%)
Jul 05, 2007 2.477 2.488 2.443 2.484 636,707 -0.04(-1.69%)
Jul 03, 2007 2.509 2.556 2.505 2.526 228,843 +0.03(+1.05%)
Jul 02, 2007 2.481 2.509 2.473 2.500 496,389 +0.03(+1.19%)
Jun 29, 2007 2.488 2.506 2.458 2.470 454,704 -0.01(-0.56%)
Jun 28, 2007 2.486 2.491 2.470 2.484 515,650 -0.00(-0.13%)
Jun 27, 2007 2.422 2.497 2.416 2.488 991,532 +0.08(+3.12%)
Jun 26, 2007 2.385 2.424 2.366 2.412 498,881 +0.04(+1.50%)
Jun 25, 2007 2.391 2.414 2.343 2.377 291,989 -0.02(-0.68%)
Jun 22, 2007 2.405 2.407 2.351 2.393 757,102 -0.01(-0.52%)
Jun 21, 2007 2.354 2.405 2.311 2.405 406,178 +0.03(+1.37%)
Jun 20, 2007 2.415 2.415 2.358 2.373 617,102 -0.03(-1.32%)
Jun 19, 2007 2.298 2.416 2.285 2.405 880,961 +0.10(+4.55%)
Jun 18, 2007 2.277 2.300 2.261 2.300 299,097 +0.04(+1.72%)
Jun 15, 2007 2.285 2.296 2.249 2.261 524,279 +0.01(+0.52%)
Jun 14, 2007 2.229 2.275 2.229 2.249 274,172 +0.01(+0.45%)
Jun 13, 2007 2.238 2.265 2.234 2.239 277,610 +0.01(+0.45%)
Jun 12, 2007 2.287 2.292 2.218 2.229 574,988 -0.08(-3.30%)
Jun 11, 2007 2.287 2.305 2.232 2.305 182,698 +0.02(+1.02%)
Jun 08, 2007 2.228 2.292 2.192 2.282 219,715 +0.05(+2.40%)
Jun 07, 2007 2.263 2.286 2.207 2.228 306,265 -0.04(-1.91%)
Jun 06, 2007 2.305 2.305 2.255 2.272 318,701 -0.05(-2.17%)
Jun 05, 2007 2.327 2.327 2.292 2.322 354,679 -0.00(-0.20%)
Jun 04, 2007 2.323 2.327 2.289 2.327 262,474 +0.00(+0.10%)
Jun 01, 2007 2.311 2.327 2.291 2.325 180,945 +0.02(+0.88%)
May 31, 2007 2.321 2.327 2.256 2.305 383,145 -0.01(-0.30%)
May 30, 2007 2.211 2.328 2.172 2.311 942,989 +0.09(+4.12%)
May 29, 2007 2.140 2.225 2.140 2.220 500,325 +0.08(+3.55%)
May 25, 2007 2.184 2.225 2.139 2.144 637,016 -0.08(-3.76%)
May 24, 2007 2.235 2.307 2.182 2.228 343,686 +0.00(+0.00%)
May 23, 2007 2.304 2.319 2.203 2.228 440,901 -0.08(-3.49%)
May 22, 2007 2.220 2.358 2.214 2.308 660,884 +0.13(+5.87%)
May 21, 2007 2.142 2.197 2.142 2.180 562,689 +0.03(+1.55%)
May 18, 2007 2.155 2.173 2.130 2.147 321,735 -0.01(-0.29%)
May 17, 2007 2.171 2.211 2.153 2.153 473,441 -0.02(-0.89%)
May 16, 2007 2.204 2.223 2.149 2.173 472,925 -0.02(-0.92%)
May 15, 2007 2.327 2.333 2.187 2.193 411,542 -0.14(-5.83%)
May 14, 2007 2.311 2.338 2.292 2.329 702,895 +0.04(+1.56%)
May 11, 2007 2.248 2.299 2.235 2.293 762,370 +0.06(+2.64%)
May 10, 2007 2.211 2.248 2.150 2.234 798,133 +0.02(+1.05%)
May 09, 2007 2.098 2.211 2.094 2.211 1,850,542 +0.18(+8.94%)
May 08, 2007 1.996 2.029 1.962 2.029 147,004 +0.04(+2.07%)
May 07, 2007 2.001 2.007 1.973 1.988 166,600 -0.02(-1.04%)
May 04, 2007 2.019 2.019 1.969 2.009 64,744 -0.01(-0.46%)
May 03, 2007 2.027 2.035 1.989 2.018 129,436 -0.00(-0.23%)
May 02, 2007 1.994 2.036 1.956 2.023 195,152 +0.03(+1.60%)
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.