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 (%)
Jan 31, 2006 1.475 1.500 1.475 1.489 239,737 -0.02(-1.29%)
Jan 30, 2006 1.536 1.536 1.474 1.509 188,634 -0.04(-2.70%)
Jan 27, 2006 1.499 1.551 1.494 1.551 162,205 +0.05(+3.47%)
Jan 26, 2006 1.482 1.501 1.472 1.499 868,724 +0.02(+1.15%)
Jan 25, 2006 1.447 1.482 1.441 1.482 255,551 +0.01(+0.53%)
Jan 24, 2006 1.454 1.482 1.447 1.474 202,626 +0.03(+1.77%)
Jan 23, 2006 1.444 1.453 1.418 1.448 43,402 +0.03(+2.30%)
Jan 20, 2006 1.454 1.454 1.399 1.416 154,917 -0.04(-2.51%)
Jan 19, 2006 1.417 1.454 1.417 1.452 146,374 +0.02(+1.52%)
Jan 18, 2006 1.397 1.435 1.397 1.430 103,814 +0.01(+1.04%)
Jan 17, 2006 1.413 1.425 1.356 1.416 89,349 -0.02(-1.08%)
Jan 13, 2006 1.416 1.433 1.396 1.431 124,011 +0.02(+1.37%)
Jan 12, 2006 1.433 1.433 1.405 1.412 269,870 -0.01(-0.71%)
Jan 11, 2006 1.435 1.435 1.406 1.422 100,092 -0.01(-0.92%)
Jan 10, 2006 1.413 1.435 1.407 1.435 77,901 +0.00(+0.27%)
Jan 09, 2006 1.381 1.435 1.381 1.431 77,806 +0.03(+1.93%)
Jan 06, 2006 1.404 1.416 1.404 1.404 60,480 -0.01(-0.66%)
Jan 05, 2006 1.411 1.416 1.380 1.413 103,332 +0.01(+0.44%)
Jan 04, 2006 1.395 1.431 1.395 1.407 87,123 -0.00(-0.28%)
Jan 03, 2006 1.396 1.412 1.370 1.411 46,660 +0.02(+1.73%)
Dec 30, 2005 1.370 1.400 1.370 1.387 163,340 +0.01(+0.73%)
Dec 29, 2005 1.388 1.396 1.377 1.377 67,905 -0.01(-0.84%)
Dec 28, 2005 1.388 1.412 1.388 1.388 49,848 -0.01(-0.45%)
Dec 27, 2005 1.397 1.409 1.388 1.395 55,005 +0.00(+0.22%)
Dec 23, 2005 1.396 1.407 1.392 1.392 53,578 -0.00(-0.33%)
Dec 22, 2005 1.388 1.396 1.388 1.396 9,454 +0.01(+0.61%)
Dec 21, 2005 1.399 1.415 1.388 1.388 36,681 -0.01(-0.56%)
Dec 20, 2005 1.398 1.413 1.375 1.395 63,900 -0.03(-2.33%)
Dec 19, 2005 1.401 1.439 1.388 1.429 599,309 -0.00(-0.22%)
Dec 16, 2005 1.435 1.443 1.424 1.432 573,835 +0.00(+0.05%)
Dec 15, 2005 1.435 1.447 1.414 1.431 137,556 +0.00(+0.16%)
Dec 14, 2005 1.406 1.435 1.406 1.429 147,113 +0.01(+0.99%)
Dec 13, 2005 1.391 1.421 1.388 1.415 57,798 +0.02(+1.78%)
Dec 12, 2005 1.392 1.405 1.381 1.390 23,892 -0.02(-1.27%)
Dec 09, 2005 1.385 1.409 1.385 1.408 150,405 +0.01(+0.83%)
Dec 08, 2005 1.383 1.408 1.383 1.396 28,293 +0.00(+0.06%)
Dec 07, 2005 1.373 1.406 1.373 1.395 160,366 -0.01(-0.61%)
Dec 06, 2005 1.413 1.414 1.386 1.404 118,356 +0.01(+0.50%)
Dec 05, 2005 1.379 1.404 1.359 1.397 153,765 +0.03(+2.04%)
Dec 02, 2005 1.379 1.379 1.317 1.369 110,741 +0.03(+1.96%)
Dec 01, 2005 1.323 1.354 1.309 1.343 89,314 +0.02(+1.70%)
Nov 30, 2005 1.322 1.323 1.302 1.320 53,982 +0.00(+0.35%)
Nov 29, 2005 1.310 1.316 1.298 1.316 36,527 +0.02(+1.68%)
Nov 28, 2005 1.292 1.299 1.292 1.294 149,580 -0.01(-0.71%)
Nov 25, 2005 1.323 1.323 1.303 1.303 4,280 +0.00(+0.30%)
Nov 23, 2005 1.290 1.302 1.290 1.299 69,298 +0.00(+0.24%)
Nov 22, 2005 1.309 1.321 1.288 1.296 81,210 -0.02(-1.53%)
Nov 21, 2005 1.311 1.321 1.302 1.316 58,322 +0.00(+0.30%)
Nov 18, 2005 1.285 1.316 1.281 1.312 37,996 +0.05(+3.93%)
Nov 17, 2005 1.280 1.293 1.259 1.263 130,328 +0.00(+0.37%)
Nov 16, 2005 1.297 1.297 1.257 1.258 202,583 -0.03(-2.23%)
Nov 15, 2005 1.330 1.330 1.275 1.287 87,750 -0.05(-3.88%)
Nov 14, 2005 1.343 1.351 1.327 1.339 179,025 -0.03(-2.10%)
Nov 11, 2005 1.347 1.372 1.343 1.368 106,882 +0.01(+0.69%)
Nov 10, 2005 1.333 1.361 1.309 1.358 137,375 +0.03(+2.64%)
Nov 09, 2005 1.323 1.344 1.317 1.323 51,464 -0.01(-0.58%)
Nov 08, 2005 1.350 1.361 1.331 1.331 72,314 -0.02(-1.66%)
Nov 07, 2005 1.381 1.391 1.350 1.354 106,744 -0.01(-1.02%)
Nov 04, 2005 1.353 1.368 1.352 1.368 189,725 +0.01(+0.46%)
Nov 03, 2005 1.319 1.373 1.319 1.361 210,782 +0.02(+1.39%)
Nov 02, 2005 1.321 1.354 1.308 1.343 111,841 +0.02(+1.23%)
Nov 01, 2005 1.319 1.329 1.316 1.326 94,660 -0.01(-0.58%)
Oct 31, 2005 1.258 1.335 1.258 1.334 119,576 +0.07(+5.72%)
Oct 28, 2005 1.277 1.288 1.257 1.262 122,558 -0.01(-0.67%)
Oct 27, 2005 1.281 1.288 1.250 1.271 619,541 -0.03(-2.21%)
Oct 26, 2005 1.303 1.322 1.289 1.299 210,945 -0.02(-1.30%)
Oct 25, 2005 1.346 1.347 1.264 1.316 147,569 -0.07(-5.25%)
Oct 24, 2005 1.274 1.393 1.254 1.389 256,978 +0.08(+6.48%)
Oct 21, 2005 1.291 1.322 1.274 1.305 240,089 +0.00(+0.36%)
Oct 20, 2005 1.312 1.328 1.288 1.300 100,187 -0.02(-1.24%)
Oct 19, 2005 1.303 1.317 1.249 1.316 354,561 +0.01(+0.77%)
Oct 18, 2005 1.319 1.320 1.303 1.306 107,183 -0.02(-1.63%)
Oct 17, 2005 1.320 1.333 1.319 1.328 108,927 -0.01(-1.04%)
Oct 14, 2005 1.319 1.346 1.319 1.342 267,446 +0.01(+0.41%)
Oct 13, 2005 1.348 1.351 1.328 1.337 193,696 -0.01(-1.09%)
Oct 12, 2005 1.348 1.361 1.348 1.351 210,756 -0.00(-0.12%)
Oct 11, 2005 1.348 1.364 1.347 1.353 604,182 +0.02(+1.34%)
Oct 10, 2005 1.375 1.375 1.334 1.335 110,294 -0.04(-2.93%)
Oct 07, 2005 1.334 1.397 1.334 1.375 108,498 +0.04(+3.08%)
Oct 06, 2005 1.335 1.355 1.334 1.334 184,654 -0.01(-0.46%)
Oct 05, 2005 1.374 1.385 1.333 1.340 235,852 -0.05(-3.46%)
Oct 04, 2005 1.410 1.410 1.386 1.388 211,349 -0.02(-1.70%)
Oct 03, 2005 1.428 1.435 1.397 1.413 262,487 -0.01(-0.92%)
Sep 30, 2005 1.410 1.435 1.407 1.426 91,059 +0.01(+0.49%)
Sep 29, 2005 1.365 1.419 1.365 1.419 83,651 +0.02(+1.16%)
Sep 28, 2005 1.409 1.415 1.371 1.402 101,106 -0.02(-1.26%)
Sep 27, 2005 1.398 1.433 1.387 1.420 322,958 +0.02(+1.67%)
Sep 26, 2005 1.398 1.398 1.381 1.397 29,410 +0.01(+0.67%)
Sep 23, 2005 1.388 1.395 1.332 1.388 246,587 +0.03(+1.88%)
Sep 22, 2005 1.362 1.381 1.352 1.362 190,834 -0.01(-0.79%)
Sep 21, 2005 1.378 1.385 1.373 1.373 109,959 -0.01(-0.73%)
Sep 20, 2005 1.405 1.405 1.371 1.383 94,256 -0.01(-0.56%)
Sep 19, 2005 1.399 1.399 1.381 1.391 154,762 -0.01(-0.89%)
Sep 16, 2005 1.399 1.403 1.384 1.403 632,682 +0.02(+1.12%)
Sep 15, 2005 1.378 1.388 1.377 1.388 63,290 +0.01(+0.51%)
Sep 14, 2005 1.396 1.396 1.380 1.381 169,313 -0.01(-0.89%)
Sep 13, 2005 1.392 1.411 1.389 1.393 226,665 +0.00(+0.11%)
Sep 12, 2005 1.396 1.396 1.383 1.392 49,504 -0.00(-0.33%)
Sep 09, 2005 1.386 1.396 1.383 1.396 96,474 +0.01(+0.95%)
Sep 08, 2005 1.371 1.394 1.368 1.383 93,457 -0.00(-0.34%)
Sep 07, 2005 1.381 1.396 1.373 1.388 82,748 -0.01(-0.61%)
Sep 06, 2005 1.385 1.406 1.381 1.396 204,018 +0.00(+0.22%)
Sep 02, 2005 1.385 1.416 1.377 1.393 188,805 -0.02(-1.43%)
Sep 01, 2005 1.392 1.454 1.392 1.413 204,877 +0.01(+0.55%)
Aug 31, 2005 1.378 1.406 1.378 1.406 157,495 +0.01(+0.95%)
Aug 30, 2005 1.406 1.406 1.377 1.392 88,472 -0.00(-0.28%)
Aug 29, 2005 1.393 1.406 1.390 1.396 96,173 -0.01(-0.66%)
Aug 26, 2005 1.438 1.439 1.395 1.406 213,025 -0.02(-1.57%)
Aug 25, 2005 1.381 1.445 1.381 1.428 315,980 +0.06(+4.31%)
Aug 24, 2005 1.364 1.378 1.357 1.369 401,290 +0.01(+0.91%)
Aug 23, 2005 1.348 1.373 1.340 1.357 229,243 +0.01(+0.87%)
Aug 22, 2005 1.357 1.357 1.334 1.345 174,796 -0.01(-0.63%)
Aug 19, 2005 1.326 1.377 1.326 1.354 121,269 +0.01(+0.92%)
Aug 18, 2005 1.326 1.348 1.319 1.341 274,674 +0.01(+0.58%)
Aug 17, 2005 1.303 1.357 1.303 1.333 104,974 +0.02(+1.48%)
Aug 16, 2005 1.326 1.335 1.309 1.314 107,707 -0.03(-2.03%)
Aug 15, 2005 1.270 1.342 1.258 1.341 193,275 +0.08(+6.20%)
Aug 12, 2005 1.294 1.294 1.263 1.263 71,369 -0.04(-3.27%)
Aug 11, 2005 1.281 1.312 1.260 1.305 310,969 +0.02(+1.69%)
Aug 10, 2005 1.298 1.319 1.261 1.284 502,310 +0.00(+0.30%)
Aug 09, 2005 1.272 1.288 1.253 1.280 199,024 +0.00(+0.30%)
Aug 08, 2005 1.333 1.333 1.275 1.276 94,428 -0.03(-2.66%)
Aug 05, 2005 1.354 1.354 1.253 1.311 410,950 -0.04(-2.98%)
Aug 04, 2005 1.342 1.365 1.328 1.351 638,303 +0.00(+0.35%)
Aug 03, 2005 1.342 1.349 1.303 1.347 1,262,975 +0.03(+2.12%)
Aug 02, 2005 1.317 1.347 1.210 1.319 3,023,792 -0.17(-11.37%)
Aug 01, 2005 1.492 1.509 1.476 1.488 71,842 -0.00(-0.10%)
Jul 29, 2005 1.489 1.502 1.489 1.489 203,597 +0.00(+0.00%)
Jul 28, 2005 1.474 1.489 1.443 1.489 75,202 +0.02(+1.27%)
Jul 27, 2005 1.499 1.501 1.461 1.471 67,364 -0.03(-1.91%)
Jul 26, 2005 1.454 1.504 1.452 1.499 49,298 +0.04(+2.87%)
Jul 25, 2005 1.493 1.493 1.440 1.458 155,639 -0.04(-2.39%)
Jul 22, 2005 1.440 1.493 1.439 1.493 193,567 +0.02(+1.31%)
Jul 21, 2005 1.444 1.490 1.444 1.474 48,997 +0.00(+0.00%)
Jul 20, 2005 1.471 1.476 1.461 1.474 187,766 +0.03(+1.77%)
Jul 19, 2005 1.386 1.470 1.386 1.448 205,479 +0.04(+3.15%)
Jul 18, 2005 1.395 1.417 1.394 1.404 45,293 -0.02(-1.31%)
Jul 15, 2005 1.381 1.426 1.381 1.423 57,162 +0.01(+1.05%)
Jul 14, 2005 1.447 1.451 1.381 1.408 151,135 -0.02(-1.41%)
Jul 13, 2005 1.478 1.500 1.426 1.428 106,048 -0.07(-4.61%)
Jul 12, 2005 1.485 1.497 1.471 1.497 90,243 +0.00(+0.10%)
Jul 11, 2005 1.474 1.496 1.457 1.496 153,250 +0.03(+1.85%)
Jul 08, 2005 1.435 1.471 1.427 1.468 321,764 +0.05(+3.73%)
Jul 07, 2005 1.410 1.422 1.385 1.416 43,557 -0.02(-1.51%)
Jul 06, 2005 1.454 1.468 1.414 1.437 103,143 -0.00(-0.16%)
Jul 05, 2005 1.397 1.453 1.397 1.440 223,459 +0.03(+2.48%)
Jul 01, 2005 1.385 1.415 1.385 1.405 103,994 +0.03(+1.97%)
Jun 30, 2005 1.381 1.468 1.369 1.378 604,088 -0.03(-1.88%)
Jun 29, 2005 1.392 1.416 1.392 1.404 44,588 -0.00(-0.22%)
Jun 28, 2005 1.365 1.428 1.358 1.407 160,753 +0.03(+2.25%)
Jun 27, 2005 1.388 1.409 1.375 1.376 103,478 -0.02(-1.17%)
Jun 24, 2005 1.451 1.474 1.392 1.392 500,325 -0.07(-5.03%)
Jun 23, 2005 1.455 1.473 1.455 1.466 124,544 -0.01(-0.47%)
Jun 22, 2005 1.413 1.473 1.413 1.473 247,910 +0.06(+4.23%)
Jun 21, 2005 1.443 1.443 1.409 1.413 44,047 -0.02(-1.41%)
Jun 20, 2005 1.431 1.454 1.431 1.433 273,591 +0.00(+0.33%)
Jun 17, 2005 1.419 1.430 1.406 1.429 456,819 +0.02(+1.15%)
Jun 16, 2005 1.412 1.415 1.398 1.413 206,115 +0.01(+0.83%)
Jun 15, 2005 1.426 1.426 1.389 1.401 209,132 -0.01(-1.04%)
Jun 14, 2005 1.396 1.416 1.396 1.416 90,475 +0.02(+1.39%)
Jun 13, 2005 1.406 1.406 1.376 1.396 113,354 -0.02(-1.37%)
Jun 10, 2005 1.406 1.416 1.396 1.416 57,583 -0.00(-0.33%)
Jun 09, 2005 1.400 1.426 1.400 1.420 74,815 +0.02(+1.44%)
Jun 08, 2005 1.433 1.435 1.400 1.400 49,788 -0.03(-1.85%)
Jun 07, 2005 1.431 1.435 1.418 1.426 112,253 +0.01(+0.77%)
Jun 06, 2005 1.451 1.451 1.378 1.416 151,746 -0.00(-0.16%)
Jun 03, 2005 1.410 1.435 1.335 1.418 509,538 -0.01(-0.54%)
Jun 02, 2005 1.454 1.454 1.414 1.426 129,675 -0.02(-1.71%)
Jun 01, 2005 1.414 1.451 1.404 1.451 287,721 +0.06(+4.47%)
May 31, 2005 1.396 1.403 1.368 1.388 321,643 +0.00(+0.00%)
May 27, 2005 1.387 1.396 1.378 1.388 77,781 +0.01(+0.62%)
May 26, 2005 1.353 1.385 1.352 1.380 60,909 +0.02(+1.72%)
May 25, 2005 1.368 1.372 1.346 1.357 203,743 -0.04(-2.83%)
May 24, 2005 1.425 1.435 1.378 1.396 296,513 -0.06(-3.95%)
May 23, 2005 1.394 1.461 1.394 1.454 132,184 +0.06(+4.28%)
May 20, 2005 1.399 1.409 1.394 1.394 779,486 -0.01(-0.77%)
May 19, 2005 1.396 1.405 1.383 1.405 1,175,628 +0.01(+0.61%)
May 18, 2005 1.422 1.432 1.372 1.396 129,778 -0.00(-0.28%)
May 17, 2005 1.412 1.412 1.373 1.400 266,329 -0.03(-2.33%)
May 16, 2005 1.326 1.434 1.319 1.433 185,067 +0.11(+8.71%)
May 13, 2005 1.327 1.330 1.317 1.319 104,037 -0.02(-1.85%)
May 12, 2005 1.370 1.391 1.343 1.343 101,330 -0.01(-0.57%)
May 11, 2005 1.374 1.380 1.324 1.351 229,664 -0.01(-1.08%)
May 10, 2005 1.361 1.377 1.343 1.366 86,779 +0.01(+0.92%)
May 09, 2005 1.340 1.401 1.337 1.354 170,568 +0.01(+0.46%)
May 06, 2005 1.414 1.419 1.314 1.347 500,437 -0.05(-3.55%)
May 05, 2005 1.411 1.420 1.390 1.397 377,629 -0.01(-1.04%)
May 04, 2005 1.430 1.433 1.391 1.412 928,465 -0.00(-0.06%)
May 03, 2005 1.413 1.444 1.411 1.413 177,925 -0.01(-0.38%)
May 02, 2005 1.428 1.443 1.382 1.418 106,581 +0.00(+0.06%)
Apr 29, 2005 1.434 1.435 1.357 1.417 225,109 -0.00(-0.22%)
Apr 28, 2005 1.410 1.434 1.398 1.420 248,392 +0.01(+0.72%)
Apr 27, 2005 1.402 1.410 1.356 1.410 146,537 +0.00(+0.22%)
Apr 26, 2005 1.361 1.407 1.354 1.407 231,675 +0.05(+3.72%)
Apr 25, 2005 1.329 1.395 1.325 1.357 561,957 +0.04(+3.12%)
Apr 22, 2005 1.319 1.354 1.312 1.316 432,050 -0.01(-1.11%)
Apr 21, 2005 1.319 1.333 1.313 1.330 299,444 +0.01(+0.88%)
Apr 20, 2005 1.303 1.350 1.303 1.319 308,012 -0.02(-1.22%)
Apr 19, 2005 1.340 1.357 1.319 1.335 246,518 +0.03(+2.08%)
Apr 18, 2005 1.338 1.338 1.301 1.308 105,541 -0.01(-0.82%)
Apr 15, 2005 1.323 1.338 1.309 1.319 255,396 +0.01(+0.47%)
Apr 14, 2005 1.336 1.336 1.312 1.312 73,896 -0.00(-0.29%)
Apr 13, 2005 1.301 1.329 1.301 1.316 65,026 -0.02(-1.51%)
Apr 12, 2005 1.266 1.344 1.257 1.337 367,006 +0.06(+4.55%)
Apr 11, 2005 1.249 1.298 1.242 1.278 251,993 +0.03(+2.04%)
Apr 08, 2005 1.267 1.267 1.249 1.253 75,340 -0.03(-2.12%)
Apr 07, 2005 1.253 1.280 1.253 1.280 32,023 +0.02(+1.66%)
Apr 06, 2005 1.272 1.280 1.254 1.259 106,555 +0.00(+0.31%)
Apr 05, 2005 1.264 1.264 1.253 1.255 254,778 -0.01(-0.61%)
Apr 04, 2005 1.257 1.272 1.257 1.263 61,485 -0.00(-0.37%)
Apr 01, 2005 1.264 1.278 1.232 1.267 100,444 -0.01(-0.73%)
Mar 31, 2005 1.266 1.277 1.260 1.277 179,626 +0.01(+0.92%)
Mar 30, 2005 1.266 1.272 1.253 1.265 146,297 +0.02(+1.56%)
Mar 29, 2005 1.267 1.267 1.245 1.246 102,232 -0.01(-1.05%)
Mar 28, 2005 1.260 1.267 1.250 1.259 80,445 +0.01(+1.00%)
Mar 24, 2005 1.245 1.258 1.245 1.247 102,146 +0.00(+0.06%)
Mar 23, 2005 1.246 1.255 1.241 1.246 483,153 -0.00(-0.12%)
Mar 22, 2005 1.231 1.254 1.231 1.247 113,173 -0.01(-0.62%)
Mar 21, 2005 1.240 1.264 1.224 1.255 140,495 +0.03(+2.54%)
Mar 18, 2005 1.240 1.250 1.222 1.224 366,559 +0.00(+0.06%)
Mar 17, 2005 1.222 1.223 1.211 1.223 310,041 +0.00(+0.38%)
Mar 16, 2005 1.202 1.222 1.202 1.219 124,406 +0.01(+0.77%)
Mar 15, 2005 1.202 1.215 1.188 1.209 136,911 +0.03(+2.55%)
Mar 14, 2005 1.176 1.187 1.176 1.179 81,193 -0.01(-1.16%)
Mar 11, 2005 1.171 1.201 1.171 1.193 173,610 +0.01(+0.72%)
Mar 10, 2005 1.162 1.184 1.160 1.184 158,819 +0.01(+0.59%)
Mar 09, 2005 1.164 1.202 1.163 1.177 63,496 +0.01(+0.66%)
Mar 08, 2005 1.200 1.200 1.168 1.170 90,956 -0.02(-1.82%)
Mar 07, 2005 1.182 1.199 1.175 1.191 35,779 +0.01(+0.99%)
Mar 04, 2005 1.195 1.195 1.162 1.180 47,270 -0.01(-0.52%)
Mar 03, 2005 1.167 1.195 1.153 1.186 186,442 +0.00(+0.33%)
Mar 02, 2005 1.177 1.193 1.156 1.182 208,393 +0.01(+0.53%)
Mar 01, 2005 1.195 1.195 1.153 1.176 140,830 -0.02(-1.56%)
Feb 28, 2005 1.155 1.195 1.151 1.195 93,612 +0.02(+2.05%)
Feb 25, 2005 1.171 1.178 1.159 1.171 74,893 +0.00(+0.40%)
Feb 24, 2005 1.181 1.181 1.139 1.166 63,694 -0.02(-1.31%)
Feb 23, 2005 1.158 1.198 1.148 1.181 118,502 +0.04(+3.61%)
Feb 22, 2005 1.164 1.179 1.132 1.140 161,664 -0.03(-2.65%)
Feb 18, 2005 1.153 1.184 1.153 1.171 176,601 +0.01(+1.14%)
Feb 17, 2005 1.185 1.204 1.141 1.158 183,829 -0.02(-1.61%)
Feb 16, 2005 1.164 1.185 1.157 1.177 122,103 +0.01(+0.50%)
Feb 15, 2005 1.191 1.196 1.171 1.171 78,021 -0.03(-2.20%)
Feb 14, 2005 1.182 1.222 1.136 1.198 442,363 +0.03(+2.93%)
Feb 11, 2005 1.166 1.180 1.154 1.164 150,018 -0.02(-1.58%)
Feb 10, 2005 1.176 1.222 1.176 1.182 54,687 -0.00(-0.39%)
Feb 09, 2005 1.114 1.575 1.114 1.187 647,791 +0.04(+3.80%)
Feb 08, 2005 1.148 1.148 1.140 1.143 43,565 +0.00(+0.20%)
Feb 07, 2005 1.117 1.150 1.117 1.141 192,037 +0.01(+0.62%)
Feb 04, 2005 1.151 1.151 1.113 1.134 88,378 -0.00(-0.20%)
Feb 03, 2005 1.139 1.146 1.103 1.136 211,873 +0.00(+0.27%)
Feb 02, 2005 1.095 1.136 1.095 1.133 243,287 +0.01(+1.32%)
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.