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

Aaon Inc (NQ: AAON )

76.99 -1.47 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 1.236 1.277 1.236 1.248 133,929 +0.02(+1.39%)
Dec 30, 2004 1.222 1.274 1.221 1.231 237,811 +0.04(+2.99%)
Dec 29, 2004 1.130 1.207 1.130 1.195 200,036 +0.04(+3.64%)
Dec 28, 2004 1.126 1.159 1.126 1.153 150,241 +0.01(+0.75%)
Dec 27, 2004 1.149 1.154 1.131 1.145 66,964 -0.01(-0.94%)
Dec 23, 2004 1.132 1.162 1.126 1.155 47,218 +0.01(+0.61%)
Dec 22, 2004 1.149 1.169 1.122 1.148 208,621 +0.00(+0.14%)
Dec 21, 2004 1.142 1.148 1.131 1.147 225,791 +0.02(+2.14%)
Dec 20, 2004 1.107 1.145 1.107 1.123 49,794 -0.01(-0.55%)
Dec 17, 2004 1.122 1.134 1.107 1.129 111,608 +0.02(+1.61%)
Dec 16, 2004 1.111 1.130 1.110 1.111 45,501 -0.02(-1.99%)
Dec 15, 2004 1.141 1.141 1.111 1.134 44,643 +0.00(+0.34%)
Dec 14, 2004 1.107 1.130 1.103 1.130 114,183 +0.02(+2.11%)
Dec 13, 2004 1.116 1.121 1.088 1.107 306,493 +0.01(+0.64%)
Dec 10, 2004 1.118 1.118 1.054 1.100 634,449 -0.03(-2.34%)
Dec 09, 2004 1.166 1.166 1.126 1.126 159,685 -0.04(-3.27%)
Dec 08, 2004 1.159 1.176 1.156 1.164 219,782 +0.00(+0.33%)
Dec 07, 2004 1.184 1.206 1.159 1.160 143,373 -0.03(-2.92%)
Dec 06, 2004 1.201 1.207 1.195 1.195 120,193 -0.01(-0.52%)
Dec 03, 2004 1.235 1.235 1.197 1.201 36,916 -0.02(-1.40%)
Dec 02, 2004 1.181 1.221 1.181 1.218 76,408 +0.02(+1.42%)
Dec 01, 2004 1.242 1.260 1.185 1.201 241,245 -0.03(-2.83%)
Nov 30, 2004 1.231 1.242 1.229 1.236 94,437 +0.00(+0.19%)
Nov 29, 2004 1.235 1.242 1.232 1.234 61,813 -0.01(-0.69%)
Nov 26, 2004 1.288 1.288 1.234 1.243 26,614 -0.00(-0.06%)
Nov 24, 2004 1.245 1.259 1.228 1.243 44,643 -0.02(-1.36%)
Nov 23, 2004 1.212 1.260 1.212 1.260 74,691 +0.01(+0.50%)
Nov 22, 2004 1.204 1.260 1.204 1.254 78,125 +0.04(+2.93%)
Nov 19, 2004 1.253 1.255 1.214 1.218 136,505 -0.03(-2.79%)
Nov 18, 2004 1.245 1.267 1.245 1.253 127,061 -0.01(-0.80%)
Nov 17, 2004 1.281 1.281 1.262 1.263 65,247 +0.00(+0.12%)
Nov 16, 2004 1.233 1.277 1.233 1.262 146,807 -0.01(-0.61%)
Nov 15, 2004 1.243 1.270 1.242 1.270 192,309 -0.01(-0.91%)
Nov 12, 2004 1.268 1.281 1.256 1.281 253,264 +0.03(+2.17%)
Nov 11, 2004 1.276 1.279 1.254 1.254 63,530 -0.02(-1.52%)
Nov 10, 2004 1.223 1.278 1.213 1.274 120,193 +0.03(+2.50%)
Nov 09, 2004 1.263 1.264 1.242 1.242 80,701 -0.01(-1.17%)
Nov 08, 2004 1.267 1.267 1.243 1.257 43,784 +0.03(+2.79%)
Nov 05, 2004 1.187 1.281 1.187 1.223 973,566 +0.06(+5.00%)
Nov 04, 2004 1.163 1.182 1.157 1.165 101,305 +0.00(+0.33%)
Nov 03, 2004 1.165 1.165 1.140 1.161 106,456 +0.03(+2.61%)
Nov 02, 2004 1.131 1.162 1.128 1.131 139,939 +0.00(+0.07%)
Nov 01, 2004 1.141 1.156 1.130 1.131 54,945 -0.01(-0.95%)
Oct 29, 2004 1.157 1.157 1.134 1.141 97,871 -0.01(-0.94%)
Oct 28, 2004 1.173 1.202 1.146 1.152 202,611 -0.02(-1.72%)
Oct 27, 2004 1.163 1.180 1.162 1.173 188,016 -0.00(-0.20%)
Oct 26, 2004 1.164 1.200 1.148 1.175 203,470 +0.01(+0.53%)
Oct 25, 2004 1.195 1.235 1.145 1.169 182,865 -0.02(-1.44%)
Oct 22, 2004 1.223 1.249 1.186 1.186 103,022 -0.04(-3.24%)
Oct 21, 2004 1.249 1.254 1.211 1.225 244,679 -0.04(-2.89%)
Oct 20, 2004 1.269 1.289 1.248 1.262 142,514 -0.01(-0.61%)
Oct 19, 2004 1.286 1.320 1.270 1.270 349,419 -0.06(-4.16%)
Oct 18, 2004 1.320 1.331 1.312 1.325 41,209 +0.00(+0.18%)
Oct 15, 2004 1.291 1.329 1.291 1.322 120,193 +0.02(+1.25%)
Oct 14, 2004 1.325 1.335 1.305 1.306 50,652 -0.04(-2.78%)
Oct 13, 2004 1.355 1.391 1.330 1.343 54,945 -0.01(-0.80%)
Oct 12, 2004 1.355 1.367 1.328 1.354 107,315 +0.01(+0.69%)
Oct 11, 2004 1.332 1.375 1.325 1.345 100,447 +0.01(+0.93%)
Oct 08, 2004 1.382 1.386 1.328 1.333 86,710 -0.06(-4.45%)
Oct 07, 2004 1.414 1.418 1.371 1.395 145,949 -0.02(-1.32%)
Oct 06, 2004 1.367 1.413 1.367 1.413 54,087 +0.03(+1.90%)
Oct 05, 2004 1.401 1.401 1.377 1.387 72,116 -0.00(-0.17%)
Oct 04, 2004 1.359 1.408 1.358 1.389 139,939 +0.03(+1.94%)
Oct 01, 2004 1.346 1.405 1.346 1.363 129,637 +0.01(+0.86%)
Sep 30, 2004 1.333 1.383 1.333 1.351 81,559 -0.01(-0.68%)
Sep 29, 2004 1.353 1.386 1.328 1.360 109,891 +0.02(+1.56%)
Sep 28, 2004 1.360 1.385 1.336 1.340 191,450 -0.02(-1.71%)
Sep 27, 2004 1.392 1.414 1.363 1.363 47,218 -0.05(-3.47%)
Sep 24, 2004 1.417 1.418 1.409 1.412 17,170 -0.01(-0.38%)
Sep 23, 2004 1.411 1.424 1.411 1.417 62,672 -0.00(-0.05%)
Sep 22, 2004 1.444 1.445 1.411 1.418 67,823 -0.04(-2.82%)
Sep 21, 2004 1.440 1.459 1.398 1.459 181,148 +0.02(+1.35%)
Sep 20, 2004 1.440 1.444 1.440 1.440 64,389 -0.01(-1.01%)
Sep 17, 2004 1.475 1.475 1.430 1.454 359,721 +0.02(+1.24%)
Sep 16, 2004 1.390 1.437 1.389 1.437 95,296 +0.00(+0.00%)
Sep 15, 2004 1.402 1.437 1.372 1.437 151,100 +0.03(+1.87%)
Sep 14, 2004 1.367 1.430 1.349 1.410 72,116 +0.00(+0.22%)
Sep 13, 2004 1.383 1.415 1.383 1.407 61,813 +0.01(+0.61%)
Sep 10, 2004 1.360 1.399 1.358 1.399 62,749 +0.02(+1.75%)
Sep 09, 2004 1.337 1.393 1.321 1.374 135,646 +0.05(+4.06%)
Sep 08, 2004 1.281 1.359 1.281 1.321 203,830 +0.01(+0.95%)
Sep 07, 2004 1.357 1.357 1.299 1.308 144,232 -0.01(-0.88%)
Sep 03, 2004 1.393 1.397 1.320 1.320 55,804 -0.03(-2.36%)
Sep 02, 2004 1.313 1.357 1.285 1.352 61,813 +0.04(+3.02%)
Sep 01, 2004 1.351 1.433 1.305 1.312 214,630 -0.01(-0.47%)
Aug 31, 2004 1.353 1.353 1.306 1.319 35,199 -0.04(-2.75%)
Aug 30, 2004 1.329 1.378 1.329 1.356 89,286 -0.00(-0.23%)
Aug 27, 2004 1.337 1.359 1.322 1.359 36,058 +0.01(+0.69%)
Aug 26, 2004 1.373 1.390 1.345 1.350 115,042 -0.02(-1.25%)
Aug 25, 2004 1.248 1.378 1.247 1.367 180,290 +0.08(+6.15%)
Aug 24, 2004 1.304 1.304 1.242 1.287 262,708 +0.02(+1.41%)
Aug 23, 2004 1.306 1.324 1.267 1.270 155,461 -0.07(-4.89%)
Aug 20, 2004 1.362 1.367 1.335 1.335 100,267 -0.03(-1.88%)
Aug 19, 2004 1.307 1.388 1.307 1.360 133,071 +0.00(+0.34%)
Aug 18, 2004 1.310 1.356 1.305 1.356 259,634 +0.04(+3.38%)
Aug 17, 2004 1.305 1.333 1.291 1.312 60,096 -0.01(-0.59%)
Aug 16, 2004 1.312 1.345 1.287 1.319 240,386 +0.00(+0.30%)
Aug 13, 2004 1.339 1.340 1.298 1.315 112,466 +0.00(+0.30%)
Aug 12, 2004 1.316 1.343 1.271 1.311 132,212 -0.01(-0.54%)
Aug 11, 2004 1.322 1.336 1.288 1.319 199,177 -0.00(-0.24%)
Aug 10, 2004 1.262 1.333 1.262 1.322 198,319 +0.12(+9.67%)
Aug 09, 2004 1.243 1.257 1.201 1.205 225,791 -0.05(-3.72%)
Aug 06, 2004 1.263 1.298 1.235 1.252 211,196 -0.05(-3.76%)
Aug 05, 2004 1.281 1.313 1.263 1.301 165,695 +0.02(+1.27%)
Aug 04, 2004 1.324 1.383 1.284 1.284 261,849 -0.05(-4.06%)
Aug 03, 2004 1.375 1.419 1.335 1.339 169,309 -0.05(-3.31%)
Aug 02, 2004 1.391 1.430 1.367 1.385 103,881 -0.01(-0.45%)
Jul 30, 2004 1.378 1.419 1.376 1.391 109,891 +0.00(+0.00%)
Jul 29, 2004 1.363 1.403 1.357 1.391 257,557 +0.02(+1.47%)
Jul 28, 2004 1.382 1.399 1.352 1.371 379,467 -0.05(-3.23%)
Jul 27, 2004 1.367 1.416 1.367 1.416 91,003 +0.04(+2.99%)
Jul 26, 2004 1.400 1.422 1.368 1.375 203,470 -0.02(-1.61%)
Jul 23, 2004 1.398 1.423 1.397 1.398 123,627 -0.00(-0.06%)
Jul 22, 2004 1.397 1.430 1.397 1.399 119,334 -0.01(-0.39%)
Jul 21, 2004 1.408 1.472 1.402 1.404 267,000 -0.03(-2.27%)
Jul 20, 2004 1.399 1.437 1.382 1.437 203,470 +0.02(+1.65%)
Jul 19, 2004 1.412 1.444 1.377 1.413 327,956 -0.04(-2.93%)
Jul 16, 2004 1.496 1.501 1.455 1.456 269,576 -0.03(-2.34%)
Jul 15, 2004 1.489 1.505 1.485 1.491 168,270 +0.01(+0.58%)
Jul 14, 2004 1.474 1.519 1.474 1.482 149,383 -0.01(-0.47%)
Jul 13, 2004 1.503 1.517 1.481 1.489 197,460 -0.02(-1.13%)
Jul 12, 2004 1.480 1.525 1.466 1.506 161,402 +0.02(+1.36%)
Jul 09, 2004 1.492 1.492 1.472 1.486 59,238 +0.01(+0.37%)
Jul 08, 2004 1.480 1.503 1.464 1.481 191,450 -0.04(-2.41%)
Jul 07, 2004 1.501 1.543 1.500 1.517 54,945 +0.02(+1.09%)
Jul 06, 2004 1.463 1.524 1.463 1.501 130,495 +0.01(+0.68%)
Jul 02, 2004 1.503 1.513 1.476 1.491 123,627 -0.01(-0.78%)
Jul 01, 2004 1.541 1.541 1.503 1.503 102,164 -0.07(-4.16%)
Jun 30, 2004 1.591 1.592 1.532 1.568 85,852 -0.02(-1.46%)
Jun 29, 2004 1.529 1.591 1.482 1.591 151,100 +0.05(+3.38%)
Jun 28, 2004 1.528 1.541 1.501 1.539 158,826 -0.00(-0.25%)
Jun 25, 2004 1.509 1.779 1.464 1.543 536,577 +0.07(+4.88%)
Jun 24, 2004 1.471 1.552 1.471 1.471 211,196 -0.05(-3.05%)
Jun 23, 2004 1.506 1.545 1.468 1.517 97,013 +0.01(+0.67%)
Jun 22, 2004 1.465 1.508 1.464 1.507 157,968 +0.04(+2.70%)
Jun 21, 2004 1.465 1.472 1.465 1.468 97,013 -0.01(-0.58%)
Jun 18, 2004 1.474 1.501 1.461 1.476 381,184 -0.02(-1.25%)
Jun 17, 2004 1.518 1.545 1.484 1.495 98,730 -0.02(-1.38%)
Jun 16, 2004 1.538 1.541 1.495 1.516 163,978 -0.00(-0.31%)
Jun 15, 2004 1.515 1.551 1.500 1.520 88,427 +0.02(+1.35%)
Jun 14, 2004 1.552 1.552 1.500 1.500 258,415 -0.07(-4.21%)
Jun 10, 2004 1.569 1.607 1.553 1.566 200,036 +0.01(+0.95%)
Jun 09, 2004 1.592 1.593 1.541 1.552 66,106 -0.02(-1.28%)
Jun 08, 2004 1.575 1.592 1.565 1.572 44,643 -0.02(-1.27%)
Jun 07, 2004 1.522 1.592 1.522 1.592 82,418 +0.04(+2.50%)
Jun 04, 2004 1.552 1.588 1.552 1.553 27,472 +0.00(+0.00%)
Jun 03, 2004 1.564 1.577 1.550 1.553 304,776 -0.05(-3.38%)
Jun 02, 2004 1.531 1.627 1.531 1.607 270,435 +0.07(+4.55%)
Jun 01, 2004 1.478 1.538 1.475 1.538 290,181 +0.05(+3.34%)
May 28, 2004 1.499 1.545 1.487 1.488 136,505 -0.06(-3.57%)
May 27, 2004 1.551 1.551 1.506 1.543 91,003 -0.01(-0.65%)
May 26, 2004 1.492 1.586 1.492 1.553 136,505 -0.03(-1.96%)
May 25, 2004 1.514 1.584 1.514 1.584 133,071 +0.01(+0.79%)
May 24, 2004 1.534 1.578 1.531 1.572 54,087 -0.00(-0.10%)
May 21, 2004 1.522 1.573 1.522 1.573 376,892 +0.06(+3.90%)
May 20, 2004 1.530 1.530 1.501 1.514 288,464 -0.01(-0.91%)
May 19, 2004 1.529 1.542 1.522 1.528 162,261 -0.02(-1.45%)
May 18, 2004 1.522 1.551 1.522 1.551 105,598 +0.02(+1.17%)
May 17, 2004 1.534 1.535 1.488 1.533 152,817 -0.00(-0.30%)
May 14, 2004 1.523 1.553 1.519 1.538 74,691 -0.00(-0.05%)
May 13, 2004 1.531 1.576 1.531 1.538 200,036 -0.03(-2.22%)
May 12, 2004 1.493 1.576 1.492 1.573 144,232 +0.02(+1.61%)
May 11, 2004 1.494 1.548 1.485 1.548 156,251 +0.05(+3.05%)
May 10, 2004 1.510 1.517 1.475 1.503 87,569 +0.02(+1.26%)
May 07, 2004 1.534 1.534 1.476 1.484 96,154 -0.02(-1.34%)
May 06, 2004 1.526 1.550 1.499 1.504 171,704 -0.05(-3.15%)
May 05, 2004 1.549 1.572 1.534 1.553 41,209 +0.02(+1.02%)
May 04, 2004 1.520 1.582 1.520 1.537 69,540 +0.01(+0.40%)
May 03, 2004 1.539 1.583 1.494 1.531 151,100 -0.02(-1.10%)
Apr 30, 2004 1.554 1.592 1.515 1.548 200,894 -0.00(-0.30%)
Apr 29, 2004 1.583 1.583 1.553 1.553 149,383 -0.02(-1.04%)
Apr 28, 2004 1.562 1.583 1.562 1.569 92,720 -0.00(-0.10%)
Apr 27, 2004 1.565 1.584 1.565 1.571 128,778 +0.01(+0.40%)
Apr 26, 2004 1.572 1.592 1.560 1.565 163,978 +0.01(+0.65%)
Apr 23, 2004 1.526 1.578 1.526 1.555 436,988 -0.03(-1.77%)
Apr 22, 2004 1.474 1.583 1.463 1.583 403,506 +0.12(+8.52%)
Apr 21, 2004 1.465 1.478 1.458 1.458 90,145 -0.02(-1.47%)
Apr 20, 2004 1.492 1.506 1.475 1.480 209,479 -0.05(-2.95%)
Apr 19, 2004 1.479 1.526 1.437 1.525 299,624 +0.03(+1.71%)
Apr 16, 2004 1.517 1.553 1.468 1.499 180,290 -0.02(-1.53%)
Apr 15, 2004 1.590 1.590 1.523 1.523 127,920 -0.06(-3.64%)
Apr 14, 2004 1.592 1.650 1.570 1.580 119,334 +0.03(+1.70%)
Apr 13, 2004 1.631 1.631 1.529 1.554 75,550 -0.04(-2.39%)
Apr 12, 2004 1.576 1.630 1.553 1.592 81,559 +0.01(+0.54%)
Apr 08, 2004 1.618 1.618 1.573 1.583 62,672 -0.02(-1.02%)
Apr 07, 2004 1.615 1.631 1.593 1.600 109,891 -0.03(-1.76%)
Apr 06, 2004 1.601 1.640 1.601 1.628 338,258 -0.02(-1.27%)
Apr 05, 2004 1.571 1.650 1.571 1.649 501,378 +0.06(+3.66%)
Apr 02, 2004 1.591 1.597 1.569 1.591 58,379 +0.02(+1.18%)
Apr 01, 2004 1.573 1.583 1.569 1.572 391,486 -0.00(-0.15%)
Mar 31, 2004 1.555 1.586 1.537 1.575 66,106 -0.01(-0.83%)
Mar 30, 2004 1.592 1.592 1.564 1.588 42,926 -0.00(-0.24%)
Mar 29, 2004 1.587 1.592 1.515 1.592 154,534 +0.04(+2.35%)
Mar 26, 2004 1.542 1.586 1.542 1.555 62,672 -0.00(-0.30%)
Mar 25, 2004 1.546 1.560 1.525 1.560 261,849 +0.03(+2.29%)
Mar 24, 2004 1.557 1.557 1.502 1.525 36,916 -0.01(-0.86%)
Mar 23, 2004 1.539 1.539 1.444 1.538 112,466 -0.00(-0.05%)
Mar 22, 2004 1.525 1.545 1.515 1.539 212,913 -0.01(-0.75%)
Mar 19, 2004 1.558 1.586 1.544 1.551 291,898 -0.01(-0.50%)
Mar 18, 2004 1.568 1.583 1.557 1.558 33,482 -0.00(-0.20%)
Mar 17, 2004 1.560 1.593 1.527 1.562 308,210 +0.00(+0.10%)
Mar 16, 2004 1.571 1.587 1.559 1.560 151,100 -0.00(-0.25%)
Mar 15, 2004 1.574 1.576 1.561 1.564 128,778 -0.02(-1.42%)
Mar 12, 2004 1.565 1.592 1.562 1.586 99,588 +0.02(+1.34%)
Mar 11, 2004 1.567 1.587 1.558 1.565 119,334 +0.00(+0.10%)
Mar 10, 2004 1.577 1.577 1.558 1.564 149,383 -0.01(-0.59%)
Mar 09, 2004 1.576 1.588 1.559 1.573 129,637 +0.01(+0.95%)
Mar 08, 2004 1.569 1.573 1.558 1.558 87,569 -0.00(-0.25%)
Mar 05, 2004 1.575 1.583 1.558 1.562 120,193 -0.00(-0.30%)
Mar 04, 2004 1.565 1.572 1.560 1.567 17,170 +0.01(+0.59%)
Mar 03, 2004 1.561 1.570 1.555 1.558 90,145 -0.03(-1.76%)
Mar 02, 2004 1.567 1.586 1.564 1.586 71,257 +0.02(+1.49%)
Mar 01, 2004 1.571 1.596 1.562 1.562 54,945 +0.01(+0.50%)
Feb 27, 2004 1.541 1.558 1.539 1.555 552,889 +0.00(+0.10%)
Feb 26, 2004 1.535 1.553 1.534 1.553 156,251 +0.02(+1.11%)
Feb 25, 2004 1.534 1.540 1.533 1.536 118,476 -0.00(-0.25%)
Feb 24, 2004 1.553 1.553 1.534 1.540 89,286 +0.00(+0.00%)
Feb 23, 2004 1.514 1.548 1.514 1.540 138,222 +0.00(+0.30%)
Feb 20, 2004 1.532 1.558 1.489 1.535 121,051 -0.00(-0.16%)
Feb 19, 2004 1.499 1.569 1.499 1.538 198,319 +0.04(+2.70%)
Feb 18, 2004 1.489 1.504 1.478 1.497 33,482 +0.03(+1.90%)
Feb 17, 2004 1.495 1.516 1.456 1.469 102,164 -0.04(-2.88%)
Feb 13, 2004 1.526 1.526 1.502 1.513 149,383 -0.01(-0.71%)
Feb 12, 2004 1.382 1.533 1.382 1.524 252,406 +0.13(+9.00%)
Feb 11, 2004 1.461 1.461 1.341 1.398 1,638,922 -0.11(-7.46%)
Feb 10, 2004 1.522 1.522 1.472 1.510 195,743 +0.00(+0.05%)
Feb 09, 2004 1.546 1.546 1.468 1.510 96,154 +0.02(+1.67%)
Feb 06, 2004 1.468 1.491 1.460 1.485 35,199 +0.03(+2.25%)
Feb 05, 2004 1.475 1.479 1.452 1.452 88,427 +0.00(+0.00%)
Feb 04, 2004 1.470 1.481 1.440 1.452 244,679 -0.02(-1.16%)
Feb 03, 2004 1.421 1.498 1.421 1.469 333,107 -0.03(-1.97%)
Feb 02, 2004 1.458 1.512 1.452 1.499 329,673 +0.02(+1.37%)
Jan 30, 2004 1.485 1.528 1.475 1.478 75,550 +0.00(+0.00%)
Jan 29, 2004 1.651 1.651 1.476 1.478 297,907 -0.15(-8.99%)
Jan 28, 2004 1.572 1.661 1.572 1.625 121,051 -0.03(-1.69%)
Jan 27, 2004 1.615 1.688 1.615 1.652 60,096 +0.01(+0.66%)
Jan 26, 2004 1.708 1.708 1.628 1.642 162,261 -0.02(-1.08%)
Jan 23, 2004 1.613 1.673 1.613 1.659 119,334 +0.03(+2.15%)
Jan 22, 2004 1.711 1.735 1.616 1.625 258,415 -0.08(-4.91%)
Jan 21, 2004 1.690 1.742 1.690 1.708 1,040,531 -0.03(-1.79%)
Jan 20, 2004 1.644 1.739 1.644 1.739 210,338 +0.03(+1.68%)
Jan 16, 2004 1.619 1.712 1.619 1.711 549,455 +0.04(+2.23%)
Jan 15, 2004 1.583 1.673 1.556 1.673 346,053 +0.09(+5.59%)
Jan 14, 2004 1.518 1.606 1.510 1.585 462,727 +0.07(+4.67%)
Jan 13, 2004 1.495 1.514 1.495 1.514 693,292 +0.00(+0.00%)
Jan 12, 2004 1.534 1.534 1.506 1.514 135,492 -0.01(-0.66%)
Jan 09, 2004 1.469 1.553 1.469 1.524 386,807 +0.03(+2.19%)
Jan 08, 2004 1.462 1.513 1.462 1.492 227,319 +0.00(+0.10%)
Jan 07, 2004 1.468 1.499 1.468 1.490 41,423 -0.01(-0.52%)
Jan 06, 2004 1.446 1.498 1.446 1.498 195,743 +0.02(+1.42%)
Jan 05, 2004 1.452 1.492 1.452 1.477 93,579 +0.01(+0.48%)
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.