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
)
78.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2005
1.115
1.141
1.088
1.124
120,485
+0.01(+0.84%)
Jan 28, 2005
1.088
1.115
1.088
1.115
127,928
+0.03(+2.50%)
Jan 27, 2005
1.098
1.100
1.079
1.088
92,978
-0.02(-1.68%)
Jan 26, 2005
1.118
1.118
1.089
1.107
60,208
+0.02(+1.71%)
Jan 25, 2005
1.082
1.096
1.082
1.088
56,653
+0.00(+0.00%)
Jan 24, 2005
1.079
1.096
1.079
1.088
100,129
-0.01(-0.57%)
Jan 21, 2005
1.104
1.123
1.087
1.094
58,122
+0.01(+0.57%)
Jan 20, 2005
1.079
1.104
1.079
1.088
99,794
+0.01(+0.72%)
Jan 19, 2005
1.091
1.144
1.080
1.080
104,362
-0.05(-4.40%)
Jan 18, 2005
1.087
1.141
1.062
1.130
258,192
+0.00(+0.14%)
Jan 14, 2005
1.129
1.135
1.118
1.128
53,451
+0.03(+2.40%)
Jan 13, 2005
1.102
1.126
1.102
1.102
133,551
-0.01(-0.49%)
Jan 12, 2005
1.121
1.121
1.102
1.107
103,168
+0.00(+0.42%)
Jan 11, 2005
1.100
1.111
1.088
1.103
98,292
-0.02(-1.46%)
Jan 10, 2005
1.103
1.141
1.090
1.119
120,614
-0.00(-0.21%)
Jan 07, 2005
1.138
1.138
1.107
1.121
98,524
-0.01(-1.30%)
Jan 06, 2005
1.131
1.183
1.131
1.136
169,532
-0.02(-1.48%)
Jan 05, 2005
1.147
1.164
1.132
1.153
137,441
-0.00(-0.34%)
Jan 04, 2005
1.148
1.173
1.145
1.157
302,320
-0.01(-0.73%)
Jan 03, 2005
1.281
1.319
1.149
1.166
833,111
-0.08(-6.60%)
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%)
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
.