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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.306 1.349 1.306 1.318 126,817 +0.02(+1.39%)
Dec 30, 2004 1.291 1.345 1.290 1.300 225,182 +0.04(+2.99%)
Dec 29, 2004 1.193 1.274 1.193 1.262 189,413 +0.04(+3.64%)
Dec 28, 2004 1.189 1.224 1.189 1.218 142,263 +0.01(+0.75%)
Dec 27, 2004 1.214 1.219 1.195 1.209 63,408 -0.01(-0.94%)
Dec 23, 2004 1.196 1.228 1.189 1.220 44,711 +0.01(+0.61%)
Dec 22, 2004 1.214 1.234 1.185 1.213 197,542 +0.00(+0.14%)
Dec 21, 2004 1.206 1.213 1.194 1.211 213,801 +0.03(+2.14%)
Dec 20, 2004 1.169 1.210 1.169 1.186 47,150 -0.01(-0.55%)
Dec 17, 2004 1.185 1.197 1.169 1.192 105,681 +0.02(+1.61%)
Dec 16, 2004 1.174 1.193 1.173 1.174 43,085 -0.02(-1.99%)
Dec 15, 2004 1.206 1.206 1.174 1.197 42,272 +0.00(+0.34%)
Dec 14, 2004 1.169 1.193 1.165 1.193 108,120 +0.02(+2.11%)
Dec 13, 2004 1.178 1.183 1.149 1.169 290,217 +0.01(+0.64%)
Dec 10, 2004 1.181 1.181 1.113 1.161 600,757 -0.03(-2.34%)
Dec 09, 2004 1.231 1.231 1.189 1.189 151,205 -0.04(-3.27%)
Dec 08, 2004 1.224 1.242 1.221 1.229 208,110 +0.00(+0.33%)
Dec 07, 2004 1.251 1.274 1.224 1.225 135,759 -0.04(-2.92%)
Dec 06, 2004 1.269 1.274 1.262 1.262 113,810 -0.01(-0.52%)
Dec 03, 2004 1.304 1.304 1.264 1.269 34,956 -0.02(-1.40%)
Dec 02, 2004 1.247 1.290 1.247 1.287 72,351 +0.02(+1.42%)
Dec 01, 2004 1.311 1.330 1.251 1.269 228,434 -0.04(-2.83%)
Nov 30, 2004 1.300 1.311 1.298 1.306 89,422 +0.00(+0.19%)
Nov 29, 2004 1.304 1.312 1.301 1.303 58,531 -0.01(-0.69%)
Nov 26, 2004 1.361 1.361 1.303 1.312 25,200 -0.00(-0.06%)
Nov 24, 2004 1.315 1.329 1.297 1.313 42,272 -0.02(-1.36%)
Nov 23, 2004 1.280 1.331 1.280 1.331 70,725 +0.01(+0.49%)
Nov 22, 2004 1.271 1.331 1.271 1.324 73,976 +0.04(+2.93%)
Nov 19, 2004 1.324 1.325 1.283 1.287 129,256 -0.04(-2.79%)
Nov 18, 2004 1.315 1.338 1.315 1.324 120,314 -0.01(-0.80%)
Nov 17, 2004 1.353 1.353 1.333 1.334 61,782 +0.00(+0.12%)
Nov 16, 2004 1.302 1.349 1.302 1.333 139,011 -0.01(-0.61%)
Nov 15, 2004 1.313 1.341 1.312 1.341 182,097 -0.01(-0.91%)
Nov 12, 2004 1.339 1.353 1.326 1.353 239,815 +0.03(+2.17%)
Nov 11, 2004 1.347 1.351 1.324 1.324 60,157 -0.02(-1.52%)
Nov 10, 2004 1.292 1.350 1.281 1.345 113,810 +0.03(+2.50%)
Nov 09, 2004 1.334 1.335 1.312 1.312 76,415 -0.02(-1.17%)
Nov 08, 2004 1.338 1.338 1.313 1.328 41,459 +0.04(+2.79%)
Nov 05, 2004 1.254 1.353 1.253 1.292 921,866 +0.06(+5.00%)
Nov 04, 2004 1.228 1.248 1.222 1.230 95,926 +0.00(+0.33%)
Nov 03, 2004 1.230 1.230 1.204 1.226 100,803 +0.03(+2.61%)
Nov 02, 2004 1.194 1.228 1.192 1.195 132,508 +0.00(+0.07%)
Nov 01, 2004 1.205 1.221 1.193 1.194 52,027 -0.01(-0.95%)
Oct 29, 2004 1.222 1.222 1.197 1.206 92,674 -0.01(-0.94%)
Oct 28, 2004 1.239 1.269 1.210 1.217 191,852 -0.02(-1.72%)
Oct 27, 2004 1.228 1.247 1.227 1.238 178,032 -0.00(-0.20%)
Oct 26, 2004 1.229 1.267 1.213 1.241 192,665 +0.01(+0.53%)
Oct 25, 2004 1.262 1.305 1.210 1.234 173,154 -0.02(-1.44%)
Oct 22, 2004 1.292 1.320 1.252 1.252 97,551 -0.04(-3.24%)
Oct 21, 2004 1.319 1.324 1.278 1.294 231,685 -0.04(-2.89%)
Oct 20, 2004 1.340 1.361 1.318 1.333 134,946 -0.01(-0.61%)
Oct 19, 2004 1.358 1.394 1.341 1.341 330,863 -0.06(-4.16%)
Oct 18, 2004 1.394 1.406 1.386 1.399 39,020 +0.00(+0.18%)
Oct 15, 2004 1.364 1.404 1.364 1.397 113,810 +0.02(+1.25%)
Oct 14, 2004 1.399 1.410 1.379 1.379 47,963 -0.04(-2.78%)
Oct 13, 2004 1.431 1.469 1.405 1.419 52,027 -0.01(-0.80%)
Oct 12, 2004 1.431 1.444 1.402 1.430 101,616 +0.01(+0.69%)
Oct 11, 2004 1.406 1.452 1.399 1.420 95,113 +0.01(+0.93%)
Oct 08, 2004 1.459 1.464 1.402 1.407 82,106 -0.07(-4.45%)
Oct 07, 2004 1.493 1.497 1.447 1.473 138,198 -0.02(-1.32%)
Oct 06, 2004 1.443 1.493 1.443 1.493 51,214 +0.03(+1.90%)
Oct 05, 2004 1.479 1.479 1.454 1.465 68,286 -0.00(-0.17%)
Oct 04, 2004 1.435 1.487 1.434 1.467 132,508 +0.03(+1.94%)
Oct 01, 2004 1.421 1.484 1.421 1.439 122,752 +0.01(+0.86%)
Sep 30, 2004 1.407 1.461 1.407 1.427 77,228 -0.01(-0.68%)
Sep 29, 2004 1.429 1.464 1.402 1.437 104,055 +0.02(+1.57%)
Sep 28, 2004 1.436 1.462 1.411 1.415 181,284 -0.02(-1.71%)
Sep 27, 2004 1.470 1.493 1.439 1.439 44,711 -0.05(-3.47%)
Sep 24, 2004 1.497 1.497 1.488 1.491 16,258 -0.01(-0.38%)
Sep 23, 2004 1.490 1.504 1.490 1.497 59,344 -0.00(-0.05%)
Sep 22, 2004 1.525 1.526 1.490 1.497 64,221 -0.04(-2.82%)
Sep 21, 2004 1.521 1.541 1.476 1.541 171,528 +0.02(+1.35%)
Sep 20, 2004 1.520 1.525 1.520 1.520 60,969 -0.02(-1.01%)
Sep 17, 2004 1.558 1.558 1.511 1.536 340,618 +0.02(+1.24%)
Sep 16, 2004 1.468 1.517 1.467 1.517 90,235 +0.00(+0.00%)
Sep 15, 2004 1.480 1.517 1.449 1.517 143,076 +0.03(+1.87%)
Sep 14, 2004 1.444 1.511 1.424 1.489 68,286 +0.00(+0.22%)
Sep 13, 2004 1.461 1.494 1.461 1.486 58,531 +0.01(+0.61%)
Sep 10, 2004 1.437 1.477 1.434 1.477 59,417 +0.03(+1.75%)
Sep 09, 2004 1.412 1.471 1.395 1.452 128,443 +0.06(+4.06%)
Sep 08, 2004 1.353 1.435 1.353 1.395 193,006 +0.01(+0.95%)
Sep 07, 2004 1.433 1.433 1.372 1.382 136,572 -0.01(-0.88%)
Sep 03, 2004 1.471 1.475 1.394 1.394 52,840 -0.03(-2.36%)
Sep 02, 2004 1.387 1.433 1.357 1.428 58,531 +0.04(+3.02%)
Sep 01, 2004 1.427 1.514 1.379 1.386 203,233 -0.01(-0.47%)
Aug 31, 2004 1.429 1.429 1.379 1.392 33,330 -0.04(-2.75%)
Aug 30, 2004 1.403 1.455 1.403 1.432 84,545 -0.00(-0.23%)
Aug 27, 2004 1.412 1.435 1.396 1.435 34,143 +0.01(+0.69%)
Aug 26, 2004 1.450 1.468 1.420 1.425 108,933 -0.02(-1.25%)
Aug 25, 2004 1.318 1.456 1.317 1.443 170,715 +0.08(+6.15%)
Aug 24, 2004 1.377 1.377 1.311 1.360 248,757 +0.02(+1.41%)
Aug 23, 2004 1.379 1.398 1.338 1.341 147,205 -0.07(-4.89%)
Aug 20, 2004 1.438 1.443 1.410 1.410 94,942 -0.03(-1.88%)
Aug 19, 2004 1.380 1.466 1.380 1.437 126,004 +0.00(+0.34%)
Aug 18, 2004 1.384 1.432 1.379 1.432 245,847 +0.05(+3.37%)
Aug 17, 2004 1.378 1.408 1.364 1.385 56,905 -0.01(-0.59%)
Aug 16, 2004 1.386 1.420 1.359 1.393 227,621 +0.00(+0.30%)
Aug 13, 2004 1.414 1.415 1.371 1.389 106,494 +0.00(+0.30%)
Aug 12, 2004 1.390 1.419 1.342 1.385 125,191 -0.01(-0.54%)
Aug 11, 2004 1.396 1.411 1.361 1.392 188,600 -0.00(-0.23%)
Aug 10, 2004 1.333 1.408 1.333 1.396 187,787 +0.12(+9.66%)
Aug 09, 2004 1.313 1.328 1.268 1.273 213,801 -0.05(-3.72%)
Aug 06, 2004 1.333 1.370 1.304 1.322 199,981 -0.05(-3.76%)
Aug 05, 2004 1.353 1.387 1.334 1.374 156,896 +0.02(+1.27%)
Aug 04, 2004 1.398 1.461 1.356 1.356 247,944 -0.06(-4.06%)
Aug 03, 2004 1.452 1.499 1.410 1.414 160,318 -0.05(-3.31%)
Aug 02, 2004 1.469 1.511 1.443 1.462 98,364 -0.01(-0.45%)
Jul 30, 2004 1.455 1.498 1.453 1.469 104,055 +0.00(+0.00%)
Jul 29, 2004 1.439 1.482 1.433 1.469 243,879 +0.02(+1.47%)
Jul 28, 2004 1.460 1.478 1.428 1.447 359,316 -0.05(-3.23%)
Jul 27, 2004 1.443 1.496 1.443 1.496 86,170 +0.04(+2.99%)
Jul 26, 2004 1.479 1.502 1.445 1.452 192,665 -0.02(-1.61%)
Jul 23, 2004 1.476 1.503 1.475 1.476 117,062 -0.00(-0.06%)
Jul 22, 2004 1.475 1.510 1.475 1.477 112,997 -0.01(-0.39%)
Jul 21, 2004 1.487 1.554 1.480 1.483 252,822 -0.03(-2.27%)
Jul 20, 2004 1.477 1.517 1.460 1.517 192,665 +0.02(+1.65%)
Jul 19, 2004 1.491 1.525 1.454 1.493 310,540 -0.05(-2.93%)
Jul 16, 2004 1.580 1.585 1.537 1.538 255,261 -0.04(-2.34%)
Jul 15, 2004 1.572 1.589 1.568 1.575 159,334 +0.01(+0.58%)
Jul 14, 2004 1.556 1.604 1.556 1.566 141,450 -0.01(-0.47%)
Jul 13, 2004 1.587 1.602 1.564 1.573 186,974 -0.02(-1.13%)
Jul 12, 2004 1.563 1.611 1.548 1.591 152,831 +0.02(+1.36%)
Jul 09, 2004 1.575 1.575 1.554 1.570 56,092 +0.01(+0.37%)
Jul 08, 2004 1.563 1.587 1.546 1.564 181,284 -0.04(-2.41%)
Jul 07, 2004 1.585 1.629 1.584 1.602 52,027 +0.02(+1.09%)
Jul 06, 2004 1.545 1.610 1.545 1.585 123,565 +0.01(+0.68%)
Jul 02, 2004 1.587 1.598 1.559 1.575 117,062 -0.01(-0.78%)
Jul 01, 2004 1.628 1.628 1.587 1.587 96,739 -0.07(-4.16%)
Jun 30, 2004 1.680 1.681 1.618 1.656 81,293 -0.02(-1.46%)
Jun 29, 2004 1.615 1.680 1.565 1.680 143,076 +0.05(+3.38%)
Jun 28, 2004 1.614 1.627 1.585 1.625 150,392 -0.00(-0.25%)
Jun 25, 2004 1.593 1.879 1.546 1.629 508,083 +0.08(+4.88%)
Jun 24, 2004 1.553 1.639 1.553 1.554 199,981 -0.05(-3.05%)
Jun 23, 2004 1.590 1.632 1.551 1.602 91,861 +0.01(+0.67%)
Jun 22, 2004 1.547 1.593 1.546 1.592 149,579 +0.04(+2.70%)
Jun 21, 2004 1.547 1.554 1.547 1.550 91,861 -0.01(-0.58%)
Jun 18, 2004 1.556 1.585 1.543 1.559 360,942 -0.02(-1.25%)
Jun 17, 2004 1.603 1.632 1.567 1.579 93,487 -0.02(-1.38%)
Jun 16, 2004 1.625 1.628 1.579 1.601 155,270 -0.00(-0.31%)
Jun 15, 2004 1.600 1.638 1.584 1.606 83,732 +0.02(+1.34%)
Jun 14, 2004 1.639 1.639 1.584 1.584 244,692 -0.07(-4.21%)
Jun 10, 2004 1.657 1.698 1.640 1.654 189,413 +0.02(+0.95%)
Jun 09, 2004 1.681 1.682 1.628 1.639 62,595 -0.02(-1.28%)
Jun 08, 2004 1.663 1.681 1.652 1.660 42,272 -0.02(-1.27%)
Jun 07, 2004 1.607 1.681 1.607 1.681 78,041 +0.04(+2.50%)
Jun 04, 2004 1.639 1.677 1.639 1.640 26,013 +0.00(+0.00%)
Jun 03, 2004 1.652 1.666 1.637 1.640 288,591 -0.06(-3.38%)
Jun 02, 2004 1.617 1.718 1.617 1.698 256,073 +0.07(+4.55%)
Jun 01, 2004 1.561 1.624 1.558 1.624 274,771 +0.05(+3.34%)
May 28, 2004 1.583 1.632 1.570 1.571 129,256 -0.06(-3.57%)
May 27, 2004 1.638 1.638 1.590 1.629 86,170 -0.01(-0.65%)
May 26, 2004 1.576 1.675 1.576 1.640 129,256 -0.03(-1.96%)
May 25, 2004 1.599 1.673 1.599 1.673 126,004 +0.01(+0.79%)
May 24, 2004 1.620 1.666 1.617 1.660 51,214 -0.00(-0.10%)
May 21, 2004 1.608 1.661 1.608 1.661 356,877 +0.06(+3.90%)
May 20, 2004 1.616 1.616 1.585 1.599 273,145 -0.01(-0.91%)
May 19, 2004 1.614 1.629 1.607 1.614 153,644 -0.02(-1.45%)
May 18, 2004 1.607 1.638 1.607 1.638 99,990 +0.02(+1.17%)
May 17, 2004 1.620 1.621 1.571 1.619 144,702 -0.00(-0.30%)
May 14, 2004 1.608 1.640 1.604 1.624 70,725 -0.00(-0.05%)
May 13, 2004 1.616 1.664 1.616 1.625 189,413 -0.04(-2.22%)
May 12, 2004 1.577 1.665 1.575 1.661 136,572 +0.03(+1.61%)
May 11, 2004 1.578 1.635 1.569 1.635 147,953 +0.05(+3.05%)
May 10, 2004 1.594 1.602 1.558 1.587 82,919 +0.02(+1.26%)
May 07, 2004 1.620 1.620 1.559 1.567 91,048 -0.02(-1.34%)
May 06, 2004 1.611 1.637 1.583 1.588 162,586 -0.05(-3.15%)
May 05, 2004 1.636 1.660 1.620 1.640 39,020 +0.02(+1.02%)
May 04, 2004 1.605 1.670 1.605 1.624 65,847 +0.01(+0.40%)
May 03, 2004 1.625 1.672 1.578 1.617 143,076 -0.02(-1.10%)
Apr 30, 2004 1.641 1.681 1.600 1.635 190,226 -0.00(-0.30%)
Apr 29, 2004 1.672 1.672 1.640 1.640 141,450 -0.02(-1.04%)
Apr 28, 2004 1.649 1.671 1.649 1.657 87,796 -0.00(-0.10%)
Apr 27, 2004 1.652 1.673 1.652 1.659 121,939 +0.01(+0.40%)
Apr 26, 2004 1.661 1.681 1.648 1.652 155,270 +0.01(+0.65%)
Apr 23, 2004 1.611 1.666 1.611 1.642 413,782 -0.03(-1.77%)
Apr 22, 2004 1.556 1.671 1.545 1.671 382,078 +0.13(+8.52%)
Apr 21, 2004 1.547 1.561 1.539 1.540 85,357 -0.02(-1.47%)
Apr 20, 2004 1.575 1.590 1.558 1.563 198,355 -0.05(-2.95%)
Apr 19, 2004 1.562 1.611 1.518 1.611 283,713 +0.03(+1.71%)
Apr 16, 2004 1.602 1.640 1.550 1.584 170,715 -0.02(-1.53%)
Apr 15, 2004 1.679 1.680 1.608 1.608 121,127 -0.06(-3.64%)
Apr 14, 2004 1.681 1.743 1.658 1.669 112,997 +0.03(+1.70%)
Apr 13, 2004 1.722 1.722 1.615 1.641 71,538 -0.04(-2.39%)
Apr 12, 2004 1.665 1.721 1.640 1.681 77,228 +0.01(+0.54%)
Apr 08, 2004 1.708 1.709 1.661 1.672 59,344 -0.02(-1.02%)
Apr 07, 2004 1.706 1.722 1.682 1.689 104,055 -0.03(-1.76%)
Apr 06, 2004 1.691 1.732 1.691 1.720 320,295 -0.02(-1.27%)
Apr 05, 2004 1.659 1.743 1.659 1.742 474,752 +0.06(+3.66%)
Apr 02, 2004 1.680 1.687 1.657 1.680 55,279 +0.02(+1.19%)
Apr 01, 2004 1.661 1.672 1.657 1.661 370,697 -0.00(-0.15%)
Mar 31, 2004 1.643 1.675 1.623 1.663 62,595 -0.01(-0.83%)
Mar 30, 2004 1.681 1.681 1.652 1.677 40,646 -0.00(-0.24%)
Mar 29, 2004 1.676 1.681 1.600 1.681 146,327 +0.04(+2.35%)
Mar 26, 2004 1.629 1.675 1.629 1.643 59,344 -0.00(-0.30%)
Mar 25, 2004 1.633 1.648 1.611 1.648 247,944 +0.04(+2.29%)
Mar 24, 2004 1.644 1.644 1.586 1.611 34,956 -0.01(-0.86%)
Mar 23, 2004 1.625 1.625 1.525 1.625 106,494 -0.00(-0.05%)
Mar 22, 2004 1.611 1.631 1.600 1.625 201,607 -0.01(-0.75%)
Mar 19, 2004 1.646 1.675 1.630 1.638 276,397 -0.01(-0.50%)
Mar 18, 2004 1.656 1.672 1.644 1.646 31,704 -0.00(-0.20%)
Mar 17, 2004 1.648 1.682 1.613 1.649 291,843 +0.00(+0.10%)
Mar 16, 2004 1.659 1.676 1.647 1.648 143,076 -0.00(-0.25%)
Mar 15, 2004 1.663 1.665 1.648 1.652 121,939 -0.02(-1.42%)
Mar 12, 2004 1.652 1.681 1.649 1.675 94,300 +0.02(+1.34%)
Mar 11, 2004 1.655 1.676 1.646 1.653 112,997 +0.00(+0.10%)
Mar 10, 2004 1.665 1.666 1.646 1.652 141,450 -0.01(-0.59%)
Mar 09, 2004 1.665 1.677 1.647 1.661 122,752 +0.02(+0.95%)
Mar 08, 2004 1.657 1.661 1.646 1.646 82,919 -0.00(-0.25%)
Mar 05, 2004 1.663 1.671 1.646 1.650 113,810 -0.00(-0.30%)
Mar 04, 2004 1.653 1.661 1.648 1.655 16,258 +0.01(+0.59%)
Mar 03, 2004 1.648 1.658 1.643 1.645 85,357 -0.03(-1.76%)
Mar 02, 2004 1.655 1.675 1.652 1.675 67,473 +0.02(+1.49%)
Mar 01, 2004 1.659 1.685 1.649 1.650 52,027 +0.01(+0.50%)
Feb 27, 2004 1.628 1.646 1.625 1.642 523,528 +0.00(+0.10%)
Feb 26, 2004 1.621 1.640 1.620 1.640 147,953 +0.02(+1.11%)
Feb 25, 2004 1.620 1.626 1.619 1.622 112,184 -0.00(-0.25%)
Feb 24, 2004 1.640 1.640 1.620 1.626 84,545 +0.00(+0.00%)
Feb 23, 2004 1.599 1.634 1.599 1.626 130,882 +0.00(+0.30%)
Feb 20, 2004 1.618 1.646 1.572 1.621 114,623 -0.00(-0.16%)
Feb 19, 2004 1.583 1.657 1.583 1.624 187,787 +0.04(+2.70%)
Feb 18, 2004 1.572 1.588 1.561 1.581 31,704 +0.03(+1.90%)
Feb 17, 2004 1.579 1.601 1.538 1.552 96,739 -0.05(-2.88%)
Feb 13, 2004 1.612 1.612 1.586 1.598 141,450 -0.01(-0.71%)
Feb 12, 2004 1.460 1.619 1.460 1.609 239,002 +0.13(+9.00%)
Feb 11, 2004 1.543 1.543 1.416 1.476 1,551,889 -0.12(-7.45%)
Feb 10, 2004 1.607 1.607 1.554 1.595 185,348 +0.00(+0.05%)
Feb 09, 2004 1.633 1.633 1.551 1.594 91,048 +0.03(+1.67%)
Feb 06, 2004 1.551 1.575 1.542 1.568 33,330 +0.03(+2.25%)
Feb 05, 2004 1.558 1.562 1.534 1.534 83,732 +0.00(+0.00%)
Feb 04, 2004 1.552 1.564 1.521 1.534 231,685 -0.02(-1.16%)
Feb 03, 2004 1.501 1.582 1.501 1.552 315,418 -0.03(-1.97%)
Feb 02, 2004 1.539 1.597 1.534 1.583 312,166 +0.02(+1.37%)
Jan 30, 2004 1.568 1.614 1.558 1.561 71,538 +0.00(+0.00%)
Jan 29, 2004 1.743 1.743 1.559 1.561 282,087 -0.15(-8.99%)
Jan 28, 2004 1.660 1.754 1.660 1.716 114,623 -0.03(-1.69%)
Jan 27, 2004 1.706 1.783 1.706 1.745 56,905 +0.01(+0.66%)
Jan 26, 2004 1.803 1.803 1.720 1.734 153,644 -0.02(-1.08%)
Jan 23, 2004 1.703 1.767 1.703 1.753 112,997 +0.04(+2.15%)
Jan 22, 2004 1.807 1.832 1.707 1.716 244,692 -0.09(-4.91%)
Jan 21, 2004 1.784 1.839 1.784 1.804 985,274 -0.03(-1.79%)
Jan 20, 2004 1.736 1.837 1.736 1.837 199,168 +0.03(+1.68%)
Jan 16, 2004 1.710 1.808 1.710 1.807 520,277 +0.04(+2.23%)
Jan 15, 2004 1.672 1.767 1.643 1.767 327,677 +0.09(+5.59%)
Jan 14, 2004 1.603 1.696 1.594 1.674 438,154 +0.07(+4.67%)
Jan 13, 2004 1.579 1.599 1.579 1.599 656,476 +0.00(+0.00%)
Jan 12, 2004 1.620 1.620 1.590 1.599 128,297 -0.01(-0.66%)
Jan 09, 2004 1.552 1.640 1.552 1.610 366,267 +0.03(+2.19%)
Jan 08, 2004 1.544 1.598 1.544 1.575 215,248 +0.00(+0.10%)
Jan 07, 2004 1.551 1.583 1.551 1.574 39,224 -0.01(-0.52%)
Jan 06, 2004 1.527 1.582 1.527 1.582 185,348 +0.02(+1.42%)
Jan 05, 2004 1.534 1.575 1.534 1.560 88,609 +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.