Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2008
3.721
3.815
3.691
3.728
970,105
-0.02(-0.60%)
Aug 28, 2008
3.623
3.799
3.623
3.751
607,225
+0.14(+3.92%)
Aug 27, 2008
3.524
3.628
3.424
3.609
321,219
+0.10(+2.89%)
Aug 26, 2008
3.489
3.573
3.473
3.508
466,428
+0.01(+0.20%)
Aug 25, 2008
3.721
3.721
3.487
3.501
344,620
-0.24(-6.31%)
Aug 22, 2008
3.630
3.752
3.580
3.737
233,474
+0.12(+3.38%)
Aug 21, 2008
3.656
3.681
3.583
3.614
261,819
-0.07(-1.80%)
Aug 20, 2008
3.653
3.710
3.613
3.681
466,955
+0.04(+1.20%)
Aug 19, 2008
3.709
3.709
3.613
3.637
831,423
-0.11(-2.93%)
Aug 18, 2008
3.836
3.875
3.717
3.747
368,060
-0.09(-2.32%)
Aug 15, 2008
3.923
3.997
3.792
3.836
735,920
-0.02(-0.63%)
Aug 14, 2008
3.972
4.014
3.827
3.861
956,400
-0.13(-3.19%)
Aug 13, 2008
3.761
4.005
3.688
3.988
1,400,626
+0.21(+5.64%)
Aug 12, 2008
3.791
3.796
3.674
3.775
773,633
-0.02(-0.55%)
Aug 11, 2008
3.761
3.826
3.536
3.796
970,168
+0.02(+0.42%)
Aug 08, 2008
3.422
3.788
3.375
3.780
1,195,547
+0.36(+10.57%)
Aug 07, 2008
3.409
3.419
3.210
3.419
855,391
+0.00(+0.05%)
Aug 06, 2008
3.314
3.487
3.220
3.417
979,399
+0.27(+8.66%)
Aug 05, 2008
3.117
3.164
3.030
3.145
1,038,954
+0.04(+1.35%)
Aug 04, 2008
3.285
3.285
3.086
3.103
717,969
-0.19(-5.78%)
Aug 01, 2008
3.332
3.368
3.210
3.293
405,389
-0.02(-0.74%)
Jul 31, 2008
3.274
3.393
3.274
3.318
739,192
-0.01(-0.16%)
Jul 30, 2008
3.316
3.365
3.150
3.323
439,481
+0.03(+0.85%)
Jul 29, 2008
3.295
3.307
3.169
3.295
606,285
+0.13(+4.14%)
Jul 28, 2008
3.290
3.314
3.098
3.164
496,096
-0.14(-4.23%)
Jul 25, 2008
3.182
3.438
3.005
3.304
584,392
+0.14(+4.53%)
Jul 24, 2008
3.234
3.234
3.122
3.161
477,383
-0.06(-1.79%)
Jul 23, 2008
3.192
3.234
3.138
3.218
647,648
+0.03(+0.88%)
Jul 22, 2008
3.147
3.225
3.035
3.190
814,062
+0.01(+0.27%)
Jul 21, 2008
3.014
3.210
3.004
3.182
1,292,317
+0.17(+5.68%)
Jul 18, 2008
3.018
3.059
2.929
3.011
593,267
-0.01(-0.46%)
Jul 17, 2008
3.040
3.174
2.965
3.025
425,787
-0.00(-0.12%)
Jul 16, 2008
2.960
3.060
2.915
3.028
685,859
+0.08(+2.60%)
Jul 15, 2008
2.930
3.025
2.925
2.951
610,691
-0.01(-0.35%)
Jul 14, 2008
3.025
3.194
2.936
2.962
562,126
-0.04(-1.34%)
Jul 11, 2008
3.100
3.100
2.913
3.002
788,548
-0.12(-3.80%)
Jul 10, 2008
3.025
3.135
2.947
3.121
920,870
+0.09(+2.88%)
Jul 09, 2008
3.136
3.211
3.033
3.033
640,348
-0.11(-3.44%)
Jul 08, 2008
3.142
3.218
3.112
3.142
972,861
-0.03(-0.88%)
Jul 07, 2008
3.159
3.227
3.086
3.169
450,362
+0.02(+0.55%)
Jul 04, 2008
3.183
3.189
3.079
3.152
249,369
+0.00(+0.00%)
Jul 03, 2008
3.183
3.189
3.079
3.152
249,369
-0.02(-0.71%)
Jul 02, 2008
3.340
3.443
3.131
3.175
842,218
-0.17(-5.16%)
Jul 01, 2008
3.302
3.356
3.218
3.347
661,726
-0.01(-0.42%)
Jun 30, 2008
3.311
3.536
3.300
3.361
829,716
-0.02(-0.62%)
Jun 27, 2008
3.300
3.464
3.285
3.382
1,175,402
+0.07(+2.05%)
Jun 26, 2008
3.386
3.429
3.264
3.314
922,772
-0.13(-3.80%)
Jun 25, 2008
3.384
3.527
3.384
3.445
1,451,288
+0.06(+1.86%)
Jun 24, 2008
3.445
3.473
3.382
3.382
858,112
-0.09(-2.61%)
Jun 23, 2008
3.499
3.510
3.438
3.473
530,933
-0.00(-0.10%)
Jun 20, 2008
3.518
3.582
3.421
3.477
541,860
-0.06(-1.58%)
Jun 19, 2008
3.396
3.534
3.395
3.532
481,446
+0.13(+3.74%)
Jun 18, 2008
3.445
3.447
3.321
3.405
598,716
-0.06(-1.86%)
Jun 17, 2008
3.552
3.585
3.452
3.470
920,635
-0.07(-2.07%)
Jun 16, 2008
3.639
3.740
3.501
3.543
1,169,872
-0.16(-4.43%)
Jun 13, 2008
3.667
3.721
3.639
3.707
724,420
+0.04(+1.14%)
Jun 12, 2008
3.697
3.752
3.524
3.665
709,655
+0.01(+0.14%)
Jun 11, 2008
3.747
3.824
3.658
3.660
651,464
-0.10(-2.78%)
Jun 10, 2008
3.777
3.808
3.738
3.765
927,110
-0.02(-0.55%)
Jun 09, 2008
3.768
3.855
3.735
3.786
591,227
+0.02(+0.60%)
Jun 06, 2008
3.983
3.983
3.763
3.763
754,324
-0.24(-5.93%)
Jun 05, 2008
3.913
4.011
3.887
4.000
538,164
+0.11(+2.73%)
Jun 04, 2008
3.726
3.911
3.724
3.894
819,757
+0.16(+4.30%)
Jun 03, 2008
3.630
3.749
3.562
3.733
502,583
+0.12(+3.43%)
Jun 02, 2008
3.672
3.681
3.557
3.609
1,198,131
-0.06(-1.62%)
May 30, 2008
3.707
3.707
3.625
3.669
698,539
-0.04(-0.99%)
May 29, 2008
3.597
3.717
3.539
3.705
672,005
+0.10(+2.91%)
May 28, 2008
3.628
3.635
3.545
3.601
491,461
+0.00(+0.00%)
May 27, 2008
3.513
3.609
3.471
3.601
540,273
+0.10(+2.79%)
May 26, 2008
3.525
3.536
3.491
3.503
681,304
+0.00(+0.00%)
May 23, 2008
3.525
3.536
3.491
3.503
681,304
-0.03(-0.94%)
May 22, 2008
3.473
3.574
3.469
3.536
596,143
+0.07(+1.96%)
May 21, 2008
3.485
3.543
3.403
3.468
560,275
-0.02(-0.55%)
May 20, 2008
3.468
3.499
3.431
3.487
637,816
-0.00(-0.05%)
May 19, 2008
3.470
3.522
3.393
3.489
865,057
+0.01(+0.30%)
May 16, 2008
3.576
3.576
3.333
3.478
772,837
-0.08(-2.26%)
May 15, 2008
3.641
3.665
3.518
3.559
720,106
-0.09(-2.35%)
May 14, 2008
3.588
3.737
3.420
3.644
578,330
+0.08(+2.10%)
May 13, 2008
3.513
3.585
3.374
3.569
674,830
+0.06(+1.69%)
May 12, 2008
3.545
3.601
3.468
3.510
668,653
-0.02(-0.69%)
May 09, 2008
3.314
3.559
3.309
3.534
583,114
+0.21(+6.47%)
May 08, 2008
3.176
3.368
3.133
3.320
628,304
+0.15(+4.62%)
May 07, 2008
3.211
3.213
3.129
3.173
402,679
-0.07(-2.05%)
May 06, 2008
3.227
3.286
3.206
3.239
299,962
+0.00(+0.00%)
May 05, 2008
3.248
3.313
3.201
3.239
369,154
-0.01(-0.27%)
May 02, 2008
3.365
3.391
3.244
3.248
401,969
-0.08(-2.46%)
May 01, 2008
3.150
3.358
3.148
3.330
499,122
+0.17(+5.53%)
Apr 30, 2008
3.196
3.340
3.142
3.155
402,238
-0.04(-1.36%)
Apr 29, 2008
3.201
3.204
3.143
3.199
473,160
-0.01(-0.16%)
Apr 28, 2008
3.265
3.265
3.190
3.204
407,607
-0.07(-2.18%)
Apr 25, 2008
3.272
3.321
3.201
3.276
286,056
+0.02(+0.64%)
Apr 24, 2008
3.217
3.292
3.140
3.255
301,406
+0.05(+1.47%)
Apr 23, 2008
3.236
3.236
3.143
3.208
401,705
-0.01(-0.38%)
Apr 22, 2008
3.321
3.321
3.164
3.220
353,438
-0.12(-3.55%)
Apr 21, 2008
3.354
3.403
3.323
3.339
357,913
-0.04(-1.09%)
Apr 18, 2008
3.349
3.386
3.330
3.375
320,498
+0.09(+2.87%)
Apr 17, 2008
3.288
3.356
3.272
3.281
259,528
-0.02(-0.48%)
Apr 16, 2008
3.131
3.306
3.131
3.297
312,917
+0.20(+6.36%)
Apr 15, 2008
3.086
3.128
3.054
3.100
446,128
+0.03(+0.91%)
Apr 14, 2008
3.068
3.119
3.049
3.072
411,938
-0.00(-0.11%)
Apr 11, 2008
3.185
3.225
3.073
3.075
287,317
-0.15(-4.65%)
Apr 10, 2008
3.232
3.260
3.201
3.225
388,784
-0.01(-0.38%)
Apr 09, 2008
3.370
3.382
3.218
3.237
582,111
-0.13(-3.99%)
Apr 08, 2008
3.246
3.422
3.246
3.372
543,332
+0.11(+3.26%)
Apr 07, 2008
3.307
3.379
3.201
3.265
274,895
-0.07(-2.09%)
Apr 04, 2008
3.382
3.395
3.269
3.335
234,678
-0.05(-1.55%)
Apr 03, 2008
3.429
3.471
3.340
3.388
725,555
-0.09(-2.46%)
Apr 02, 2008
3.569
3.569
3.395
3.473
614,232
-0.10(-2.93%)
Apr 01, 2008
3.546
3.637
3.521
3.578
818,365
+0.08(+2.35%)
Mar 31, 2008
3.431
3.576
3.431
3.496
674,841
+0.08(+2.40%)
Mar 28, 2008
3.463
3.491
3.384
3.414
578,817
-0.04(-1.06%)
Mar 27, 2008
3.599
3.599
3.443
3.450
387,214
-0.13(-3.65%)
Mar 26, 2008
3.501
3.621
3.416
3.581
541,138
+0.07(+1.89%)
Mar 25, 2008
3.417
3.534
3.372
3.515
494,292
+0.10(+3.02%)
Mar 24, 2008
3.311
3.463
3.237
3.412
597,828
+0.12(+3.66%)
Mar 21, 2008
3.176
3.318
3.126
3.292
1,460,633
+0.00(+0.00%)
Mar 20, 2008
3.176
3.318
3.126
3.292
1,460,633
+0.16(+5.19%)
Mar 19, 2008
3.232
3.323
3.122
3.129
679,826
-0.08(-2.40%)
Mar 18, 2008
3.101
3.206
3.058
3.206
717,419
+0.19(+6.19%)
Mar 17, 2008
2.920
3.133
2.920
3.019
807,009
+0.02(+0.58%)
Mar 14, 2008
3.047
3.091
2.951
3.002
606,325
-0.02(-0.69%)
Mar 13, 2008
2.895
3.044
2.895
3.023
625,170
+0.09(+2.97%)
Mar 12, 2008
3.026
3.110
2.936
2.936
562,510
-0.16(-5.03%)
Mar 11, 2008
3.049
3.135
2.967
3.091
355,437
+0.13(+4.42%)
Mar 10, 2008
3.075
3.080
2.960
2.960
188,697
-0.10(-3.20%)
Mar 07, 2008
2.986
3.164
2.967
3.058
590,207
+0.05(+1.51%)
Mar 06, 2008
3.079
3.079
2.988
3.012
325,563
-0.08(-2.71%)
Mar 05, 2008
3.135
3.190
3.007
3.096
428,022
-0.02(-0.56%)
Mar 04, 2008
2.902
3.147
2.902
3.114
708,973
+0.18(+6.06%)
Mar 03, 2008
2.854
3.026
2.848
2.936
322,686
+0.05(+1.88%)
Feb 29, 2008
2.866
2.927
2.854
2.881
400,576
-0.01(-0.24%)
Feb 28, 2008
2.955
2.976
2.873
2.888
485,130
-0.09(-3.10%)
Feb 27, 2008
3.053
3.077
2.944
2.981
230,850
-0.11(-3.50%)
Feb 26, 2008
3.007
3.096
2.955
3.089
256,995
+0.06(+1.84%)
Feb 25, 2008
2.936
3.053
2.936
3.033
150,668
+0.10(+3.45%)
Feb 22, 2008
2.974
2.986
2.906
2.932
376,861
-0.03(-1.06%)
Feb 21, 2008
3.054
3.080
2.948
2.963
208,046
-0.08(-2.69%)
Feb 20, 2008
2.990
3.054
2.967
3.046
236,242
+0.03(+1.16%)
Feb 19, 2008
2.957
3.070
2.957
3.011
265,910
+0.09(+3.23%)
Feb 18, 2008
2.972
3.049
2.913
2.916
979,090
+0.00(+0.00%)
Feb 15, 2008
2.972
3.049
2.913
2.916
979,090
-0.08(-2.57%)
Feb 14, 2008
3.147
3.147
2.929
2.993
1,239,890
-0.15(-4.67%)
Feb 13, 2008
3.086
3.143
3.012
3.140
1,019,427
+0.09(+2.98%)
Feb 12, 2008
3.087
3.105
3.016
3.049
162,283
-0.02(-0.68%)
Feb 11, 2008
3.091
3.096
2.995
3.070
189,734
-0.01(-0.45%)
Feb 08, 2008
3.264
3.264
3.037
3.084
302,523
-0.19(-5.71%)
Feb 07, 2008
3.075
3.299
3.065
3.271
780,916
+0.18(+5.94%)
Feb 06, 2008
2.986
3.112
2.986
3.087
336,380
+0.13(+4.43%)
Feb 05, 2008
3.042
3.220
2.943
2.957
433,849
-0.15(-4.94%)
Feb 04, 2008
3.262
3.262
2.993
3.110
373,509
-0.14(-4.40%)
Feb 01, 2008
3.121
3.258
3.063
3.253
393,741
+0.15(+4.72%)
Jan 31, 2008
2.876
3.162
2.864
3.107
533,185
+0.18(+6.08%)
Jan 30, 2008
3.005
3.086
2.916
2.929
292,829
-0.10(-3.34%)
Jan 29, 2008
3.063
3.063
2.913
3.030
167,113
-0.02(-0.63%)
Jan 28, 2008
2.958
3.087
2.920
3.049
320,624
+0.08(+2.64%)
Jan 25, 2008
2.972
3.082
2.906
2.970
510,822
+0.04(+1.37%)
Jan 24, 2008
3.140
3.175
2.913
2.930
533,598
-0.19(-5.94%)
Jan 23, 2008
2.871
3.178
2.817
3.115
550,311
+0.18(+6.19%)
Jan 22, 2008
2.710
3.002
2.686
2.934
491,461
+0.16(+5.86%)
Jan 21, 2008
2.854
2.915
2.749
2.772
554,757
+0.00(+0.00%)
Jan 18, 2008
2.854
2.915
2.749
2.772
554,757
-0.05(-1.73%)
Jan 17, 2008
2.970
3.026
2.810
2.820
380,734
-0.13(-4.55%)
Jan 16, 2008
2.943
3.047
2.909
2.955
608,497
-0.00(-0.06%)
Jan 15, 2008
3.005
3.087
2.904
2.957
279,244
-0.10(-3.20%)
Jan 14, 2008
3.077
3.077
2.969
3.054
344,138
+0.12(+4.17%)
Jan 11, 2008
3.101
3.121
2.890
2.932
575,029
-0.20(-6.41%)
Jan 10, 2008
3.119
3.217
3.059
3.133
360,107
-0.03(-0.94%)
Jan 09, 2008
3.047
3.194
3.014
3.162
416,121
+0.10(+3.31%)
Jan 08, 2008
3.204
3.320
3.056
3.061
494,824
-0.13(-4.05%)
Jan 07, 2008
3.096
3.274
3.070
3.190
438,398
+0.12(+3.75%)
Jan 04, 2008
3.110
3.218
3.053
3.075
602,079
-0.07(-2.17%)
Jan 03, 2008
3.278
3.318
3.143
3.143
626,923
-0.13(-4.10%)
Jan 02, 2008
3.459
3.478
3.248
3.278
419,249
-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
546,237
-0.09(-2.51%)
Dec 28, 2007
3.578
3.679
3.415
3.548
256,600
+0.02(+0.44%)
Dec 27, 2007
3.679
3.719
3.512
3.532
367,665
-0.15(-4.12%)
Dec 26, 2007
3.794
3.803
3.660
3.684
489,015
-0.15(-3.87%)
Dec 24, 2007
3.683
3.833
3.494
3.833
264,048
+0.15(+4.08%)
Dec 21, 2007
3.559
3.683
3.527
3.683
894,318
+0.18(+5.18%)
Dec 20, 2007
3.494
3.513
3.386
3.501
457,558
+0.04(+1.16%)
Dec 19, 2007
3.491
3.499
3.426
3.461
591,708
-0.04(-1.05%)
Dec 18, 2007
3.421
3.513
3.382
3.498
366,662
+0.11(+3.30%)
Dec 17, 2007
3.246
3.512
3.246
3.386
788,135
+0.11(+3.47%)
Dec 14, 2007
3.358
3.358
3.271
3.272
392,503
-0.12(-3.60%)
Dec 13, 2007
3.342
3.398
3.285
3.395
340,517
+0.03(+0.93%)
Dec 12, 2007
3.386
3.388
3.306
3.363
575,763
+0.08(+2.50%)
Dec 11, 2007
3.342
3.384
3.281
3.281
583,979
-0.05(-1.47%)
Dec 10, 2007
3.349
3.395
3.248
3.330
747,013
-0.01(-0.26%)
Dec 07, 2007
3.456
3.456
3.274
3.339
708,039
-0.11(-3.14%)
Dec 06, 2007
3.299
3.447
3.279
3.447
686,490
+0.15(+4.44%)
Dec 05, 2007
3.237
3.335
3.220
3.300
575,700
+0.12(+3.67%)
Dec 04, 2007
3.236
3.286
3.168
3.183
671,959
-0.09(-2.72%)
Dec 03, 2007
3.321
3.333
3.264
3.272
233,532
-0.05(-1.47%)
Nov 30, 2007
3.316
3.386
3.307
3.321
566,767
+0.01(+0.42%)
Nov 29, 2007
3.307
3.328
3.229
3.307
519,342
-0.01(-0.32%)
Nov 28, 2007
3.241
3.318
3.199
3.318
660,906
+0.12(+3.71%)
Nov 27, 2007
3.124
3.307
3.026
3.199
1,153,056
+0.10(+3.15%)
Nov 26, 2007
3.274
3.360
3.096
3.101
717,081
-0.18(-5.43%)
Nov 23, 2007
3.192
3.325
3.180
3.279
201,686
+0.14(+4.39%)
Nov 21, 2007
3.135
3.299
3.135
3.142
716,468
-0.03(-0.83%)
Nov 20, 2007
3.135
3.182
3.082
3.168
801,909
+0.03(+1.06%)
Nov 19, 2007
3.173
3.313
3.080
3.135
496,584
-0.06(-1.91%)
Nov 16, 2007
3.196
3.243
3.142
3.196
730,253
+0.02(+0.49%)
Nov 15, 2007
3.231
3.241
3.173
3.180
575,224
-0.05(-1.62%)
Nov 14, 2007
3.262
3.262
3.176
3.232
836,494
-0.00(-0.11%)
Nov 13, 2007
3.227
3.272
3.161
3.236
1,341,415
+0.05(+1.42%)
Nov 12, 2007
3.115
3.292
3.065
3.190
641,500
+0.08(+2.70%)
Nov 09, 2007
2.976
3.143
2.976
3.107
744,274
+0.08(+2.77%)
Nov 08, 2007
2.939
3.086
2.939
3.023
717,224
+0.10(+3.59%)
Nov 07, 2007
2.932
2.993
2.792
2.918
940,637
-0.12(-4.02%)
Nov 06, 2007
2.887
3.047
2.881
3.040
303,767
+0.14(+4.94%)
Nov 05, 2007
2.974
3.023
2.881
2.897
303,182
-0.12(-3.88%)
Nov 02, 2007
2.990
3.023
2.920
3.014
564,509
+0.04(+1.47%)
Nov 01, 2007
3.143
3.164
2.967
2.970
698,654
-0.22(-6.79%)
Oct 31, 2007
3.103
3.203
3.077
3.187
285,867
+0.10(+3.34%)
Oct 30, 2007
3.110
3.110
3.054
3.084
393,592
-0.02(-0.79%)
Oct 29, 2007
3.142
3.213
3.094
3.108
257,006
+0.00(+0.11%)
Oct 26, 2007
2.967
3.148
2.937
3.105
573,150
+0.18(+6.21%)
Oct 25, 2007
2.970
3.058
2.923
2.923
629,061
-0.05(-1.59%)
Oct 24, 2007
2.967
2.988
2.888
2.970
364,679
+0.00(+0.06%)
Oct 23, 2007
2.957
3.005
2.922
2.969
841,347
+0.03(+1.01%)
Oct 22, 2007
2.995
3.068
2.888
2.939
1,099,534
-0.09(-3.11%)
Oct 19, 2007
3.108
3.173
3.025
3.033
537,752
-0.13(-4.24%)
Oct 18, 2007
3.306
3.316
3.122
3.168
858,611
-0.15(-4.57%)
Oct 17, 2007
3.447
3.450
3.243
3.320
331,115
-0.09(-2.71%)
Oct 16, 2007
3.468
3.468
3.363
3.412
299,137
-0.06(-1.76%)
Oct 15, 2007
3.534
3.534
3.407
3.473
253,322
-0.06(-1.73%)
Oct 12, 2007
3.503
3.560
3.484
3.534
82,175
+0.03(+0.85%)
Oct 11, 2007
3.611
3.625
3.478
3.505
382,081
-0.08(-2.29%)
Oct 10, 2007
3.623
3.623
3.553
3.587
239,181
-0.04(-1.15%)
Oct 09, 2007
3.595
3.656
3.524
3.628
449,090
+0.06(+1.56%)
Oct 08, 2007
3.594
3.641
3.543
3.573
194,799
-0.04(-1.16%)
Oct 05, 2007
3.614
3.665
3.562
3.614
435,086
+0.02(+0.68%)
Oct 04, 2007
3.520
3.597
3.505
3.590
232,420
+0.08(+2.19%)
Oct 03, 2007
3.552
3.590
3.499
3.513
331,871
-0.05(-1.47%)
Oct 02, 2007
3.491
3.583
3.477
3.566
773,730
+0.08(+2.15%)
Oct 01, 2007
3.436
3.499
3.414
3.491
309,239
+0.05(+1.37%)
Sep 28, 2007
3.510
3.560
3.417
3.443
262,496
-0.08(-2.18%)
Sep 27, 2007
3.559
3.590
3.475
3.520
341,233
-0.02(-0.44%)
Sep 26, 2007
3.447
3.595
3.421
3.536
408,483
+0.12(+3.47%)
Sep 25, 2007
3.559
3.592
3.403
3.417
250,051
-0.16(-4.49%)
Sep 24, 2007
3.644
3.723
3.525
3.578
382,877
-0.07(-2.01%)
Sep 21, 2007
3.648
3.710
3.625
3.651
593,061
+0.03(+0.97%)
Sep 20, 2007
3.583
3.639
3.529
3.616
386,097
-0.01(-0.34%)
Sep 19, 2007
3.566
3.700
3.496
3.628
458,481
+0.06(+1.66%)
Sep 18, 2007
3.304
3.574
3.234
3.569
406,879
+0.28(+8.55%)
Sep 17, 2007
3.271
3.363
3.218
3.288
489,227
+0.04(+1.24%)
Sep 14, 2007
3.316
3.316
3.211
3.248
516,070
-0.11(-3.38%)
Sep 13, 2007
3.417
3.445
3.318
3.361
292,508
-0.03(-0.93%)
Sep 12, 2007
3.409
3.466
3.386
3.393
268,277
-0.03(-0.92%)
Sep 11, 2007
3.407
3.429
3.382
3.424
267,887
+0.03(+0.82%)
Sep 10, 2007
3.546
3.555
3.332
3.396
572,949
-0.13(-3.71%)
Sep 07, 2007
3.555
3.574
3.494
3.527
327,419
-0.08(-2.32%)
Sep 06, 2007
3.630
3.676
3.578
3.611
281,994
+0.00(+0.00%)
Sep 05, 2007
3.875
3.875
3.543
3.611
913,026
-0.29(-7.34%)
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
.