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
)
78.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010
4.309
4.387
4.218
4.220
441,187
-0.07(-1.59%)
Apr 29, 2010
4.227
4.298
4.127
4.288
341,383
+0.08(+1.95%)
Apr 28, 2010
4.045
4.281
4.045
4.206
975,437
+0.14(+3.53%)
Apr 27, 2010
4.115
4.155
4.029
4.062
452,828
-0.06(-1.44%)
Apr 26, 2010
4.164
4.185
4.109
4.122
288,144
-0.06(-1.50%)
Apr 23, 2010
4.148
4.185
4.120
4.185
311,392
+0.05(+1.10%)
Apr 22, 2010
3.957
4.169
3.881
4.139
454,986
+0.15(+3.77%)
Apr 21, 2010
4.073
4.073
3.945
3.989
885,746
-0.16(-3.79%)
Apr 20, 2010
4.144
4.146
4.057
4.146
314,780
+0.01(+0.30%)
Apr 19, 2010
4.094
4.158
4.063
4.134
280,594
+0.01(+0.30%)
Apr 16, 2010
4.125
4.150
4.062
4.122
282,666
+0.00(+0.04%)
Apr 15, 2010
4.099
4.148
4.095
4.120
230,440
+0.02(+0.47%)
Apr 14, 2010
4.019
4.113
3.998
4.101
1,447,422
+0.07(+1.65%)
Apr 13, 2010
4.025
4.034
3.942
4.034
352,040
-0.02(-0.47%)
Apr 12, 2010
3.963
4.062
3.945
4.054
457,659
+0.10(+2.56%)
Apr 09, 2010
3.933
3.964
3.858
3.952
217,643
+0.02(+0.58%)
Apr 08, 2010
3.975
3.975
3.922
3.929
176,486
-0.05(-1.14%)
Apr 07, 2010
3.964
4.005
3.929
3.975
303,208
-0.01(-0.13%)
Apr 06, 2010
3.994
4.026
3.949
3.980
143,336
-0.05(-1.26%)
Apr 05, 2010
3.973
4.031
3.928
4.031
231,969
+0.07(+1.67%)
Apr 01, 2010
3.989
3.964
3.964
3.964
1,970,563
+0.01(+0.31%)
Mar 31, 2010
3.956
4.027
3.899
3.952
515,545
-0.04(-0.92%)
Mar 30, 2010
3.840
3.999
3.825
3.989
515,374
+0.14(+3.73%)
Mar 29, 2010
3.842
3.891
3.825
3.846
151,166
+0.00(+0.05%)
Mar 26, 2010
3.823
3.870
3.809
3.844
226,554
+0.03(+0.69%)
Mar 25, 2010
3.884
3.898
3.816
3.818
142,964
-0.04(-1.04%)
Mar 24, 2010
3.902
3.919
3.846
3.858
337,880
-0.04(-1.08%)
Mar 23, 2010
3.835
3.924
3.830
3.900
304,158
+0.06(+1.50%)
Mar 22, 2010
3.774
3.844
3.747
3.842
186,719
+0.05(+1.29%)
Mar 19, 2010
3.781
3.816
3.769
3.793
645,186
+0.03(+0.93%)
Mar 18, 2010
3.769
3.788
3.746
3.758
377,526
+0.01(+0.23%)
Mar 17, 2010
3.708
3.809
3.620
3.750
565,390
+0.07(+1.95%)
Mar 16, 2010
3.685
3.704
3.636
3.678
523,781
+0.01(+0.19%)
Mar 15, 2010
3.664
3.740
3.645
3.671
592,674
-0.12(-3.18%)
Mar 12, 2010
3.814
3.814
3.767
3.791
285,665
+0.00(+0.05%)
Mar 11, 2010
3.753
3.793
3.753
3.790
335,871
+0.02(+0.42%)
Mar 10, 2010
3.762
3.807
3.758
3.774
284,727
+0.01(+0.19%)
Mar 09, 2010
3.758
3.807
3.750
3.767
444,913
+0.01(+0.14%)
Mar 08, 2010
3.750
3.783
3.750
3.762
302,366
+0.00(+0.00%)
Mar 05, 2010
3.790
3.790
3.718
3.762
273,017
-0.01(-0.19%)
Mar 04, 2010
3.776
3.800
3.735
3.769
161,039
+0.00(+0.09%)
Mar 03, 2010
3.790
3.802
3.764
3.765
295,075
-0.01(-0.32%)
Mar 02, 2010
3.791
3.793
3.746
3.777
620,993
-0.00(-0.05%)
Mar 01, 2010
3.713
3.812
3.713
3.779
927,383
+0.10(+2.80%)
Feb 26, 2010
3.702
3.720
3.676
3.676
424,274
-0.01(-0.33%)
Feb 25, 2010
3.723
3.723
3.641
3.688
467,377
-0.07(-1.95%)
Feb 24, 2010
3.791
3.805
3.744
3.762
268,014
-0.03(-0.83%)
Feb 23, 2010
3.818
3.828
3.781
3.793
331,493
-0.02(-0.50%)
Feb 22, 2010
3.811
3.844
3.797
3.812
426,678
+0.00(+0.05%)
Feb 19, 2010
3.790
3.840
3.737
3.811
238,676
+0.02(+0.55%)
Feb 18, 2010
3.678
3.790
3.669
3.790
251,468
+0.06(+1.74%)
Feb 17, 2010
3.713
3.727
3.681
3.725
307,157
+0.01(+0.33%)
Feb 16, 2010
3.695
3.713
3.669
3.713
197,239
+0.02(+0.52%)
Feb 12, 2010
3.669
3.694
3.694
3.694
1,040,512
+0.00(+0.05%)
Feb 11, 2010
3.652
3.704
3.596
3.692
609,873
+0.04(+1.20%)
Feb 10, 2010
3.632
3.671
3.603
3.648
385,355
-0.01(-0.33%)
Feb 09, 2010
3.666
3.669
3.585
3.660
354,398
+0.05(+1.31%)
Feb 08, 2010
3.655
3.655
3.601
3.613
287,039
-0.04(-1.15%)
Feb 05, 2010
3.608
3.680
3.529
3.655
462,329
+0.07(+1.95%)
Feb 04, 2010
3.591
3.608
3.554
3.585
710,873
-0.01(-0.39%)
Feb 03, 2010
3.653
3.653
3.549
3.599
274,774
-0.06(-1.58%)
Feb 02, 2010
3.605
3.680
3.605
3.657
395,892
+0.07(+1.85%)
Feb 01, 2010
3.638
3.669
3.566
3.591
720,798
-0.01(-0.19%)
Jan 29, 2010
3.646
3.702
3.596
3.598
512,707
-0.03(-0.82%)
Jan 28, 2010
3.669
3.669
3.577
3.627
553,949
-0.05(-1.24%)
Jan 27, 2010
3.507
3.687
3.484
3.673
1,070,720
+0.24(+6.97%)
Jan 26, 2010
3.446
3.468
3.395
3.433
394,805
-0.01(-0.41%)
Jan 25, 2010
3.412
3.459
3.372
3.447
471,429
+0.06(+1.81%)
Jan 22, 2010
3.328
3.439
3.328
3.386
407,969
+0.04(+1.20%)
Jan 21, 2010
3.342
3.395
3.302
3.346
350,426
+0.02(+0.58%)
Jan 20, 2010
3.341
3.341
3.300
3.327
355,662
-0.04(-1.24%)
Jan 19, 2010
3.342
3.439
3.307
3.369
722,326
+0.02(+0.68%)
Jan 15, 2010
3.494
3.346
3.346
3.346
1,476,062
-0.13(-3.82%)
Jan 14, 2010
3.466
3.482
3.447
3.479
121,507
-0.00(-0.10%)
Jan 13, 2010
3.480
3.494
3.426
3.482
177,522
+0.02(+0.66%)
Jan 12, 2010
3.494
3.517
3.440
3.459
250,953
-0.05(-1.44%)
Jan 11, 2010
3.458
3.517
3.404
3.510
455,295
+0.09(+2.71%)
Jan 08, 2010
3.360
3.426
3.334
3.418
232,335
+0.04(+1.19%)
Jan 07, 2010
3.297
3.386
3.273
3.377
407,431
+0.12(+3.70%)
Jan 06, 2010
3.391
3.433
3.257
3.257
1,202,547
-0.13(-3.97%)
Jan 05, 2010
3.486
3.491
3.344
3.391
729,429
-0.10(-2.90%)
Jan 04, 2010
3.463
3.494
3.425
3.493
416,250
+0.09(+2.57%)
Dec 31, 2009
3.456
3.405
3.405
3.405
1,019,908
-0.06(-1.81%)
Dec 30, 2009
3.468
3.486
3.421
3.468
229,044
-0.02(-0.50%)
Dec 29, 2009
3.430
3.494
3.407
3.486
337,382
+0.05(+1.37%)
Dec 28, 2009
3.468
3.468
3.414
3.439
146,965
-0.03(-1.01%)
Dec 24, 2009
3.439
3.475
3.439
3.473
42,788
+0.04(+1.12%)
Dec 23, 2009
3.437
3.480
3.411
3.435
277,080
-0.03(-0.76%)
Dec 22, 2009
3.486
3.491
3.433
3.461
218,959
-0.03(-0.80%)
Dec 21, 2009
3.470
3.491
3.400
3.489
279,295
+0.03(+0.81%)
Dec 18, 2009
3.409
3.461
3.391
3.461
1,004,140
+0.05(+1.59%)
Dec 17, 2009
3.346
3.407
3.320
3.407
433,089
+0.05(+1.40%)
Dec 16, 2009
3.360
3.365
3.330
3.360
330,245
+0.03(+1.05%)
Dec 15, 2009
3.356
3.369
3.323
3.325
314,116
-0.03(-0.89%)
Dec 14, 2009
3.346
3.372
3.314
3.355
376,679
+0.03(+0.95%)
Dec 11, 2009
3.269
3.330
3.232
3.323
247,759
+0.07(+2.20%)
Dec 10, 2009
3.255
3.261
3.231
3.252
470,474
-0.02(-0.59%)
Dec 09, 2009
3.300
3.307
3.240
3.271
679,744
-0.01(-0.32%)
Dec 08, 2009
3.330
3.372
3.255
3.281
524,875
-0.06(-1.83%)
Dec 07, 2009
3.374
3.386
3.328
3.342
283,267
-0.02(-0.68%)
Dec 04, 2009
3.453
3.489
3.348
3.365
674,015
-0.01(-0.36%)
Dec 03, 2009
3.451
3.451
3.374
3.377
430,805
-0.05(-1.53%)
Dec 02, 2009
3.337
3.472
3.337
3.430
750,651
+0.10(+3.04%)
Dec 01, 2009
3.339
3.391
3.248
3.328
1,081,532
+0.02(+0.58%)
Nov 30, 2009
3.304
3.341
3.243
3.309
812,418
-0.01(-0.37%)
Nov 27, 2009
3.287
3.377
3.287
3.321
151,263
-0.06(-1.81%)
Nov 25, 2009
3.411
3.416
3.370
3.383
254,450
-0.04(-1.12%)
Nov 24, 2009
3.451
3.451
3.355
3.421
163,099
-0.02(-0.66%)
Nov 23, 2009
3.439
3.515
3.419
3.444
410,870
+0.02(+0.61%)
Nov 20, 2009
3.425
3.477
3.351
3.423
338,189
-0.01(-0.41%)
Nov 19, 2009
3.489
3.535
3.400
3.437
439,476
-0.08(-2.29%)
Nov 18, 2009
3.545
3.552
3.459
3.517
332,483
-0.04(-1.23%)
Nov 17, 2009
3.559
3.605
3.479
3.561
431,303
-0.02(-0.68%)
Nov 16, 2009
3.503
3.599
3.496
3.585
539,137
+0.12(+3.48%)
Nov 13, 2009
3.453
3.470
3.416
3.465
450,751
+0.01(+0.30%)
Nov 12, 2009
3.522
3.582
3.435
3.454
409,451
-0.05(-1.49%)
Nov 11, 2009
3.505
3.521
3.486
3.507
233,680
+0.02(+0.45%)
Nov 10, 2009
3.442
3.494
3.442
3.491
425,448
+0.02(+0.66%)
Nov 09, 2009
3.407
3.472
3.402
3.468
366,440
+0.08(+2.21%)
Nov 06, 2009
3.316
3.407
3.314
3.393
511,104
+0.04(+1.15%)
Nov 05, 2009
3.307
3.365
3.262
3.355
382,162
+0.07(+2.02%)
Nov 04, 2009
3.348
3.348
3.255
3.288
1,425,542
-0.03(-1.00%)
Nov 03, 2009
3.245
3.328
3.225
3.321
529,963
+0.06(+1.88%)
Nov 02, 2009
3.176
3.290
3.173
3.260
550,710
+0.11(+3.61%)
Oct 30, 2009
3.215
3.246
3.145
3.147
516,301
-0.09(-2.65%)
Oct 29, 2009
3.210
3.307
3.180
3.232
325,672
+0.03(+0.82%)
Oct 28, 2009
3.327
3.362
3.196
3.206
309,458
-0.12(-3.47%)
Oct 27, 2009
3.307
3.362
3.307
3.321
342,499
+0.01(+0.42%)
Oct 26, 2009
3.327
3.398
3.304
3.307
390,043
-0.01(-0.21%)
Oct 23, 2009
3.323
3.362
3.302
3.314
403,086
-0.05(-1.40%)
Oct 22, 2009
3.325
3.377
3.293
3.362
351,095
+0.05(+1.58%)
Oct 21, 2009
3.274
3.379
3.264
3.309
647,109
+0.02(+0.53%)
Oct 20, 2009
3.290
3.304
3.255
3.292
394,656
-0.01(-0.37%)
Oct 19, 2009
3.309
3.309
3.197
3.304
624,547
+0.02(+0.53%)
Oct 16, 2009
3.271
3.328
3.236
3.287
292,087
+0.00(+0.05%)
Oct 15, 2009
3.250
3.302
3.234
3.285
296,414
+0.00(+0.11%)
Oct 14, 2009
3.252
3.302
3.241
3.281
348,050
+0.08(+2.40%)
Oct 13, 2009
3.274
3.274
3.171
3.204
374,950
-0.06(-1.98%)
Oct 12, 2009
3.299
3.328
3.267
3.269
354,621
+0.00(+0.05%)
Oct 09, 2009
3.231
3.290
3.187
3.267
676,928
+0.05(+1.41%)
Oct 08, 2009
3.344
3.358
3.213
3.222
698,030
-0.09(-2.69%)
Oct 07, 2009
3.295
3.356
3.253
3.311
1,479,605
-0.00(-0.11%)
Oct 06, 2009
3.328
3.335
3.269
3.314
507,773
+0.02(+0.69%)
Oct 05, 2009
3.327
3.608
3.266
3.292
540,499
-0.04(-1.10%)
Oct 02, 2009
3.346
3.381
3.325
3.328
557,939
-0.04(-1.14%)
Oct 01, 2009
3.501
3.538
3.360
3.367
421,905
-0.14(-4.03%)
Sep 30, 2009
3.564
3.591
3.494
3.508
866,853
-0.04(-1.23%)
Sep 29, 2009
3.606
3.606
3.538
3.552
853,168
-0.04(-1.12%)
Sep 28, 2009
3.563
3.643
3.563
3.592
408,987
+0.04(+1.08%)
Sep 25, 2009
3.573
3.629
3.533
3.554
448,267
-0.04(-1.02%)
Sep 24, 2009
3.613
3.641
3.573
3.591
284,338
-0.01(-0.24%)
Sep 23, 2009
3.625
3.662
3.599
3.599
700,079
-0.01(-0.34%)
Sep 22, 2009
3.660
3.683
3.598
3.611
449,864
-0.03(-0.91%)
Sep 21, 2009
3.643
3.660
3.493
3.645
267,316
-0.02(-0.62%)
Sep 18, 2009
3.680
3.704
3.655
3.667
749,993
+0.00(+0.00%)
Sep 17, 2009
3.646
3.743
3.636
3.667
463,297
+0.03(+0.72%)
Sep 16, 2009
3.598
3.650
3.557
3.641
3,059,513
+0.04(+1.21%)
Sep 15, 2009
3.563
3.599
3.531
3.598
675,589
+0.05(+1.38%)
Sep 14, 2009
3.535
3.557
3.524
3.549
289,231
-0.00(-0.05%)
Sep 11, 2009
3.521
3.556
3.484
3.550
353,419
+0.05(+1.30%)
Sep 10, 2009
3.480
3.519
3.451
3.505
684,998
+0.02(+0.55%)
Sep 09, 2009
3.514
3.550
3.475
3.486
420,594
-0.04(-1.14%)
Sep 08, 2009
3.563
3.577
3.492
3.526
303,940
-0.02(-0.69%)
Sep 04, 2009
3.577
3.598
3.512
3.550
373,714
-0.02(-0.68%)
Sep 03, 2009
3.573
3.578
3.496
3.575
394,158
+0.01(+0.20%)
Sep 02, 2009
3.617
3.648
3.554
3.568
429,523
-0.06(-1.59%)
Sep 01, 2009
3.652
3.722
3.596
3.625
375,225
-0.02(-0.62%)
Aug 31, 2009
3.688
3.765
3.641
3.648
466,387
-0.06(-1.69%)
Aug 28, 2009
3.830
3.830
3.687
3.711
549,600
-0.10(-2.57%)
Aug 27, 2009
3.818
3.828
3.715
3.809
344,479
-0.02(-0.55%)
Aug 26, 2009
3.819
3.839
3.784
3.830
246,912
-0.01(-0.14%)
Aug 25, 2009
3.828
3.844
3.788
3.835
646,823
+0.05(+1.20%)
Aug 24, 2009
3.812
3.837
3.767
3.790
425,322
-0.01(-0.28%)
Aug 21, 2009
3.802
3.844
3.750
3.800
838,007
+0.01(+0.23%)
Aug 20, 2009
3.788
3.807
3.744
3.791
513,113
+0.02(+0.60%)
Aug 19, 2009
3.844
3.868
3.674
3.769
1,056,892
-0.02(-0.60%)
Aug 18, 2009
3.809
3.900
3.727
3.791
10,131,575
+0.06(+1.73%)
Aug 17, 2009
3.722
3.755
3.687
3.727
502,988
-0.07(-1.75%)
Aug 14, 2009
3.807
3.833
3.706
3.793
644,894
-0.04(-1.00%)
Aug 13, 2009
3.868
3.868
3.774
3.832
854,467
-0.01(-0.18%)
Aug 12, 2009
3.739
3.881
3.634
3.839
2,739,747
+0.37(+10.57%)
Aug 11, 2009
3.522
3.639
3.447
3.472
299,888
-0.08(-2.26%)
Aug 10, 2009
3.599
3.599
3.514
3.552
246,638
-0.08(-2.26%)
Aug 07, 2009
3.589
3.704
3.550
3.634
415,958
+0.11(+3.02%)
Aug 06, 2009
3.631
3.678
3.493
3.528
211,485
-0.10(-2.70%)
Aug 05, 2009
3.669
3.685
3.597
3.625
701,115
-0.05(-1.28%)
Aug 04, 2009
3.578
3.673
3.538
3.673
515,082
+0.09(+2.54%)
Aug 03, 2009
3.439
3.582
3.411
3.582
378,711
+0.16(+4.54%)
Jul 31, 2009
3.459
3.526
3.426
3.426
363,086
-0.03(-1.01%)
Jul 30, 2009
3.463
3.494
3.372
3.461
261,925
+0.03(+0.92%)
Jul 29, 2009
3.426
3.466
3.407
3.430
323,921
-0.05(-1.41%)
Jul 28, 2009
3.393
3.510
3.384
3.479
441,359
+0.05(+1.48%)
Jul 27, 2009
3.376
3.435
3.374
3.428
256,213
+0.01(+0.36%)
Jul 24, 2009
3.451
3.515
3.369
3.416
1,214,749
-0.03(-1.01%)
Jul 23, 2009
3.545
3.550
3.442
3.451
988,303
-0.11(-3.00%)
Jul 22, 2009
3.519
3.571
3.486
3.557
315,198
+0.03(+0.89%)
Jul 21, 2009
3.571
3.571
3.484
3.526
291,372
-0.03(-0.88%)
Jul 20, 2009
3.547
3.571
3.514
3.557
293,672
+0.03(+0.99%)
Jul 17, 2009
3.500
3.547
3.487
3.522
333,467
+0.01(+0.35%)
Jul 16, 2009
3.521
3.559
3.402
3.510
541,427
-0.03(-0.99%)
Jul 15, 2009
3.582
3.589
3.384
3.545
728,679
-0.01(-0.15%)
Jul 14, 2009
3.442
3.564
3.442
3.550
278,843
+0.10(+2.78%)
Jul 13, 2009
3.292
3.494
3.245
3.454
510,892
+0.17(+5.10%)
Jul 10, 2009
3.323
3.402
3.245
3.287
201,600
-0.07(-1.98%)
Jul 09, 2009
3.453
3.453
3.320
3.353
242,780
-0.07(-2.04%)
Jul 08, 2009
3.451
3.493
3.356
3.423
347,289
+0.01(+0.15%)
Jul 07, 2009
3.501
3.529
3.402
3.418
173,338
-0.09(-2.54%)
Jul 06, 2009
3.479
3.526
3.446
3.507
207,907
+0.01(+0.35%)
Jul 02, 2009
3.732
3.734
3.480
3.494
293,896
-0.13(-3.61%)
Jul 01, 2009
3.517
3.641
3.487
3.625
323,480
+0.15(+4.17%)
Jun 30, 2009
3.620
3.627
3.224
3.480
413,280
-0.12(-3.30%)
Jun 29, 2009
3.550
3.660
3.550
3.599
302,166
+0.06(+1.58%)
Jun 26, 2009
3.472
3.568
3.311
3.543
865,983
+0.04(+1.15%)
Jun 25, 2009
3.514
3.524
3.337
3.503
317,596
+0.13(+3.89%)
Jun 24, 2009
3.314
3.461
3.267
3.372
363,921
+0.12(+3.60%)
Jun 23, 2009
3.290
3.318
3.243
3.255
303,190
-0.01(-0.32%)
Jun 22, 2009
3.309
3.314
3.250
3.266
495,405
-0.05(-1.58%)
Jun 19, 2009
3.407
3.418
3.307
3.318
401,530
-0.04(-1.15%)
Jun 18, 2009
3.409
3.425
3.339
3.356
355,371
-0.07(-1.99%)
Jun 17, 2009
3.369
3.449
3.339
3.425
306,024
+0.06(+1.82%)
Jun 16, 2009
3.480
3.554
3.360
3.363
212,658
-0.07(-2.09%)
Jun 15, 2009
3.646
3.669
3.383
3.435
502,216
-0.24(-6.47%)
Jun 12, 2009
3.618
3.722
3.585
3.673
156,574
+0.03(+0.96%)
Jun 11, 2009
3.620
3.755
3.611
3.638
208,468
+0.02(+0.63%)
Jun 10, 2009
3.676
3.765
3.535
3.615
365,272
-0.04(-1.10%)
Jun 09, 2009
3.757
3.757
3.629
3.655
267,276
-0.09(-2.33%)
Jun 08, 2009
3.764
3.826
3.681
3.743
238,911
-0.05(-1.24%)
Jun 05, 2009
3.832
3.832
3.723
3.790
339,803
+0.00(+0.05%)
Jun 04, 2009
3.826
3.826
3.746
3.788
412,776
-0.03(-0.82%)
Jun 03, 2009
3.664
3.819
3.627
3.819
877,624
+0.14(+3.75%)
Jun 02, 2009
3.681
3.704
3.599
3.681
1,076,295
-0.01(-0.19%)
Jun 01, 2009
3.645
3.702
3.622
3.688
720,843
+0.05(+1.49%)
May 29, 2009
3.617
3.643
3.550
3.634
308,897
+0.02(+0.48%)
May 28, 2009
3.632
3.652
3.512
3.617
271,420
+0.02(+0.68%)
May 27, 2009
3.664
3.685
3.557
3.592
478,143
-0.07(-1.96%)
May 26, 2009
3.547
3.699
3.547
3.664
605,580
+0.10(+2.95%)
May 22, 2009
3.676
3.676
3.557
3.559
188,019
-0.10(-2.86%)
May 21, 2009
3.617
3.674
3.577
3.664
445,840
+0.01(+0.29%)
May 20, 2009
3.652
3.704
3.572
3.653
996,699
+0.03(+0.77%)
May 19, 2009
3.646
3.652
3.582
3.625
400,408
-0.01(-0.14%)
May 18, 2009
3.545
3.648
3.515
3.631
529,762
+0.15(+4.16%)
May 15, 2009
3.479
3.494
3.440
3.486
471,613
+0.03(+0.96%)
May 14, 2009
3.430
3.522
3.426
3.453
416,479
+0.04(+1.07%)
May 13, 2009
3.540
3.547
3.411
3.416
537,615
-0.17(-4.77%)
May 12, 2009
3.584
3.646
3.496
3.587
429,792
+0.04(+1.08%)
May 11, 2009
3.608
3.624
3.538
3.549
605,563
-0.12(-3.29%)
May 08, 2009
3.634
3.681
3.603
3.669
1,153,114
+0.09(+2.44%)
May 07, 2009
3.666
3.666
3.493
3.582
1,010,785
-0.01(-0.19%)
May 06, 2009
3.458
3.669
3.453
3.589
1,409,201
+0.20(+5.93%)
May 05, 2009
3.349
3.429
3.320
3.388
501,987
-0.01(-0.31%)
May 04, 2009
3.358
3.440
3.262
3.398
461,568
+0.10(+2.96%)
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
.