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

Aerovironment Inc (NQ: AVAV )

158.09 +2.45 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2009 37.54 38.31 36.50 37.06 373,909 -0.30(-0.80%)
Jan 29, 2009 38.20 38.25 36.88 37.36 185,069 -0.84(-2.20%)
Jan 28, 2009 39.00 39.30 37.70 38.20 407,337 -0.02(-0.05%)
Jan 27, 2009 38.65 38.82 38.00 38.22 397,172 -0.23(-0.60%)
Jan 26, 2009 40.00 40.00 38.25 38.45 464,898 -0.92(-2.34%)
Jan 23, 2009 40.50 40.50 38.75 39.37 807,133 +0.02(+0.05%)
Jan 22, 2009 39.49 39.97 38.80 39.35 395,653 -0.50(-1.25%)
Jan 21, 2009 39.00 39.96 37.11 39.85 608,620 +1.54(+4.02%)
Jan 20, 2009 38.36 39.69 38.16 38.31 621,946 -0.93(-2.37%)
Jan 16, 2009 37.78 39.30 37.66 39.24 2,149,301 +1.04(+2.72%)
Jan 15, 2009 36.01 38.41 36.00 38.20 1,072,378 +3.96(+11.57%)
Jan 14, 2009 35.50 35.50 33.00 34.24 696,967 -1.71(-4.76%)
Jan 13, 2009 35.31 36.54 35.00 35.95 297,446 +0.34(+0.95%)
Jan 12, 2009 35.88 36.24 35.12 35.61 254,218 -0.04(-0.11%)
Jan 09, 2009 36.02 37.03 35.55 35.65 321,409 -1.24(-3.36%)
Jan 08, 2009 36.46 37.95 35.27 36.89 397,280 +0.14(+0.38%)
Jan 07, 2009 37.84 38.04 36.50 36.75 1,432,428 -1.03(-2.73%)
Jan 06, 2009 39.44 40.00 37.65 37.78 666,879 -1.60(-4.06%)
Jan 05, 2009 39.22 39.73 38.46 39.38 712,057 +1.12(+2.93%)
Jan 02, 2009 37.33 38.74 37.01 38.26 785,549 +1.45(+3.94%)
Dec 31, 2008 35.28 37.18 35.26 36.81 419,547 +1.40(+3.95%)
Dec 30, 2008 34.72 35.43 34.11 35.41 354,653 +1.01(+2.94%)
Dec 29, 2008 33.40 34.70 32.67 34.40 317,469 +1.51(+4.59%)
Dec 26, 2008 32.89 33.40 32.67 32.89 147,295 +0.07(+0.21%)
Dec 24, 2008 34.26 34.42 32.71 32.82 165,798 -0.96(-2.84%)
Dec 23, 2008 33.56 34.05 33.31 33.78 268,660 +0.07(+0.21%)
Dec 22, 2008 33.70 33.99 32.78 33.71 210,772 -0.29(-0.85%)
Dec 19, 2008 36.61 36.61 32.12 34.00 990,883 -2.00(-5.56%)
Dec 18, 2008 35.34 37.60 35.34 36.00 856,938 +1.19(+3.42%)
Dec 17, 2008 34.01 36.00 33.39 34.81 521,492 +0.76(+2.23%)
Dec 16, 2008 34.84 34.84 33.51 34.05 419,661 +0.47(+1.40%)
Dec 15, 2008 34.78 35.00 32.85 33.58 358,367 -0.70(-2.04%)
Dec 12, 2008 32.50 34.70 31.81 34.28 910,137 +1.28(+3.88%)
Dec 11, 2008 34.81 35.71 32.59 33.00 421,594 -1.78(-5.12%)
Dec 10, 2008 33.95 36.22 33.84 34.78 862,345 +1.28(+3.82%)
Dec 09, 2008 32.73 34.04 32.40 33.50 279,193 +0.43(+1.30%)
Dec 08, 2008 33.67 34.00 32.50 33.07 315,384 +0.83(+2.57%)
Dec 05, 2008 30.17 32.70 29.75 32.24 431,580 +2.03(+6.72%)
Dec 04, 2008 34.18 34.19 29.69 30.21 584,310 -0.70(-2.26%)
Dec 03, 2008 30.00 32.40 29.75 30.91 223,959 -0.33(-1.06%)
Dec 02, 2008 31.18 31.67 30.26 31.24 177,182 +0.36(+1.17%)
Dec 01, 2008 31.50 32.98 30.48 30.88 320,665 -1.35(-4.19%)
Nov 28, 2008 31.40 32.34 31.19 32.23 68,887 +0.70(+2.22%)
Nov 26, 2008 30.06 31.89 29.83 31.53 229,464 +1.28(+4.23%)
Nov 25, 2008 31.88 31.97 30.09 30.25 355,206 -1.17(-3.72%)
Nov 24, 2008 32.87 34.17 31.03 31.42 415,758 -0.99(-3.05%)
Nov 21, 2008 29.39 32.45 29.00 32.41 370,235 +3.33(+11.45%)
Nov 20, 2008 29.20 30.40 28.50 29.08 289,093 -0.51(-1.72%)
Nov 19, 2008 30.89 31.88 29.50 29.59 196,860 -1.68(-5.37%)
Nov 18, 2008 29.92 32.25 29.92 31.27 467,395 +1.66(+5.61%)
Nov 17, 2008 29.57 30.98 29.33 29.61 203,041 -0.23(-0.77%)
Nov 14, 2008 31.58 31.76 29.67 29.84 275,699 -2.04(-6.40%)
Nov 13, 2008 31.32 31.97 29.53 31.88 496,033 +0.28(+0.89%)
Nov 12, 2008 32.42 33.60 31.31 31.60 174,290 -1.47(-4.45%)
Nov 11, 2008 33.06 33.50 31.57 33.07 277,892 +0.12(+0.36%)
Nov 10, 2008 33.20 34.25 32.64 32.95 202,351 +0.63(+1.95%)
Nov 07, 2008 32.33 33.36 31.52 32.32 200,777 +0.17(+0.53%)
Nov 06, 2008 32.50 33.75 30.50 32.15 665,216 -1.42(-4.23%)
Nov 05, 2008 35.51 35.70 32.18 33.57 605,990 -1.43(-4.09%)
Nov 04, 2008 38.52 38.70 34.06 35.00 1,066,355 -2.38(-6.37%)
Nov 03, 2008 37.00 37.50 34.89 37.38 568,112 +1.46(+4.06%)
Oct 31, 2008 36.25 36.64 34.95 35.92 370,778 -0.27(-0.75%)
Oct 30, 2008 34.89 36.37 34.06 36.19 598,428 +2.43(+7.20%)
Oct 29, 2008 31.88 34.25 31.86 33.76 885,816 +3.18(+10.40%)
Oct 28, 2008 28.32 30.61 27.47 30.58 249,593 +2.70(+9.68%)
Oct 27, 2008 27.63 29.89 27.15 27.88 241,590 -0.10(-0.36%)
Oct 24, 2008 26.24 28.69 25.64 27.98 288,757 -1.11(-3.82%)
Oct 23, 2008 28.59 29.98 27.12 29.09 409,095 +0.84(+2.97%)
Oct 22, 2008 29.34 29.37 27.80 28.25 259,799 -1.58(-5.30%)
Oct 21, 2008 29.52 30.77 29.41 29.83 252,994 -0.47(-1.55%)
Oct 20, 2008 31.60 31.98 29.66 30.30 313,427 -0.62(-2.01%)
Oct 17, 2008 30.43 32.33 28.84 30.92 211,400 -0.28(-0.90%)
Oct 16, 2008 32.43 33.11 30.06 31.20 372,042 -0.79(-2.47%)
Oct 15, 2008 32.54 33.11 31.69 31.99 328,275 -1.34(-4.02%)
Oct 14, 2008 34.50 35.00 32.69 33.33 198,066 -0.69(-2.03%)
Oct 13, 2008 31.88 34.02 31.26 34.02 357,303 +3.78(+12.50%)
Oct 10, 2008 27.29 30.81 25.08 30.24 357,239 +1.80(+6.33%)
Oct 09, 2008 30.99 31.21 28.05 28.44 276,055 -2.14(-7.00%)
Oct 08, 2008 29.57 31.46 28.82 30.58 292,671 +0.15(+0.49%)
Oct 07, 2008 31.99 32.00 29.90 30.43 213,130 -1.40(-4.40%)
Oct 06, 2008 30.57 31.83 29.77 31.83 340,421 +0.58(+1.86%)
Oct 03, 2008 30.85 32.33 30.59 31.25 224,478 +0.78(+2.56%)
Oct 02, 2008 30.88 31.90 30.33 30.47 195,573 -0.43(-1.39%)
Oct 01, 2008 31.85 32.47 30.68 30.90 221,136 -1.05(-3.29%)
Sep 30, 2008 30.01 32.19 30.00 31.95 241,490 +1.78(+5.90%)
Sep 29, 2008 30.72 31.05 29.39 30.17 222,299 -0.82(-2.65%)
Sep 26, 2008 32.22 32.69 30.64 30.99 186,489 -1.75(-5.35%)
Sep 25, 2008 31.75 32.97 31.58 32.74 185,031 +1.17(+3.71%)
Sep 24, 2008 32.85 33.22 31.51 31.57 185,605 -1.28(-3.90%)
Sep 23, 2008 32.94 33.38 32.44 32.85 177,112 -0.14(-0.42%)
Sep 22, 2008 32.49 33.30 32.47 32.99 189,556 +0.60(+1.85%)
Sep 19, 2008 32.74 35.00 31.70 32.39 344,616 +0.73(+2.31%)
Sep 18, 2008 30.51 31.95 30.02 31.66 389,129 +1.53(+5.08%)
Sep 17, 2008 32.23 32.94 30.06 30.13 280,822 -2.27(-7.01%)
Sep 16, 2008 33.99 34.90 31.50 32.40 462,576 -1.55(-4.57%)
Sep 15, 2008 34.54 35.39 33.71 33.95 299,355 -0.60(-1.74%)
Sep 12, 2008 35.39 35.39 33.82 34.55 241,383 -0.50(-1.43%)
Sep 11, 2008 34.09 35.35 34.09 35.05 313,280 +0.32(+0.92%)
Sep 10, 2008 33.40 35.63 32.04 34.73 788,528 +5.34(+18.17%)
Sep 09, 2008 31.50 32.32 29.34 29.39 282,551 -2.13(-6.76%)
Sep 08, 2008 31.64 32.94 31.00 31.52 138,854 +0.37(+1.19%)
Sep 05, 2008 31.40 31.67 29.14 31.15 375,937 -0.47(-1.49%)
Sep 04, 2008 34.13 34.20 31.51 31.62 278,785 -2.88(-8.35%)
Sep 03, 2008 33.32 34.50 33.32 34.50 236,376 +1.65(+5.02%)
Sep 02, 2008 33.97 34.10 32.82 32.85 127,581 -0.61(-1.82%)
Aug 29, 2008 33.74 33.87 33.15 33.46 60,869 -0.34(-1.01%)
Aug 28, 2008 34.00 34.00 33.29 33.80 95,460 -0.05(-0.15%)
Aug 27, 2008 33.52 34.00 33.45 33.85 99,677 +0.46(+1.38%)
Aug 26, 2008 33.35 33.98 33.16 33.39 62,291 +0.08(+0.24%)
Aug 25, 2008 33.42 34.03 33.11 33.31 125,077 +0.30(+0.91%)
Aug 22, 2008 34.46 34.46 32.88 33.01 175,798 -0.88(-2.60%)
Aug 21, 2008 33.14 34.61 32.43 33.89 367,638 +0.94(+2.85%)
Aug 20, 2008 31.92 33.15 31.92 32.95 144,535 +1.03(+3.23%)
Aug 19, 2008 31.81 32.57 31.75 31.92 68,819 -0.12(-0.37%)
Aug 18, 2008 32.68 32.98 31.75 32.04 81,059 -0.64(-1.96%)
Aug 15, 2008 33.60 33.60 32.42 32.68 130,115 -0.56(-1.68%)
Aug 14, 2008 32.23 33.80 32.23 33.24 101,001 +1.00(+3.10%)
Aug 13, 2008 31.83 32.42 31.29 32.24 51,895 +0.24(+0.75%)
Aug 12, 2008 32.70 33.50 31.77 32.00 221,823 -0.89(-2.71%)
Aug 11, 2008 32.34 33.48 32.13 32.89 201,109 +0.98(+3.07%)
Aug 08, 2008 30.95 32.00 30.53 31.91 148,382 +0.85(+2.74%)
Aug 07, 2008 31.10 31.87 30.89 31.06 186,206 +0.05(+0.16%)
Aug 06, 2008 31.44 31.44 30.63 31.01 212,505 -0.29(-0.93%)
Aug 05, 2008 31.75 32.30 30.86 31.30 190,186 -0.16(-0.51%)
Aug 04, 2008 32.82 32.82 31.34 31.46 194,027 -1.21(-3.70%)
Aug 01, 2008 32.91 32.93 32.40 32.67 257,965 +0.04(+0.12%)
Jul 31, 2008 32.32 32.97 32.25 32.63 223,251 +0.11(+0.34%)
Jul 30, 2008 32.40 32.98 32.09 32.52 207,940 +0.33(+1.03%)
Jul 29, 2008 32.19 32.45 31.04 32.19 361,739 +0.62(+1.96%)
Jul 28, 2008 30.27 31.85 29.78 31.57 309,984 +1.36(+4.50%)
Jul 25, 2008 29.92 30.47 28.13 30.21 289,023 +0.19(+0.63%)
Jul 24, 2008 32.04 32.04 29.82 30.02 686,981 -2.38(-7.35%)
Jul 23, 2008 31.57 32.75 31.30 32.40 344,627 +0.91(+2.89%)
Jul 22, 2008 30.69 31.65 30.61 31.49 183,959 +0.52(+1.68%)
Jul 21, 2008 30.73 31.86 30.50 30.97 240,571 +0.71(+2.35%)
Jul 18, 2008 30.61 30.92 29.90 30.26 151,847 -0.43(-1.40%)
Jul 17, 2008 31.20 32.19 30.53 30.69 217,637 -0.68(-2.16%)
Jul 16, 2008 30.00 31.89 29.56 31.37 424,038 +0.99(+3.25%)
Jul 15, 2008 29.26 30.90 28.50 30.38 289,951 +0.92(+3.12%)
Jul 14, 2008 30.67 30.69 29.33 29.46 177,424 -0.54(-1.80%)
Jul 11, 2008 30.14 31.00 29.14 30.00 259,795 -0.08(-0.27%)
Jul 10, 2008 29.79 30.92 29.20 30.08 252,960 -0.10(-0.33%)
Jul 09, 2008 30.79 30.93 29.59 30.18 324,773 -0.54(-1.76%)
Jul 08, 2008 30.70 31.25 30.26 30.72 440,321 +0.22(+0.72%)
Jul 07, 2008 28.08 31.60 28.08 30.50 756,062 +2.18(+7.70%)
Jul 04, 2008 28.14 29.24 28.05 28.32 328,248 +0.00(+0.00%)
Jul 03, 2008 28.14 29.24 28.05 28.32 328,248 -0.70(-2.41%)
Jul 02, 2008 27.76 29.14 27.31 29.02 418,280 +1.18(+4.24%)
Jul 01, 2008 27.07 27.89 26.31 27.84 525,220 +0.66(+2.43%)
Jun 30, 2008 28.06 28.27 27.01 27.18 284,686 -1.20(-4.23%)
Jun 27, 2008 27.49 28.50 27.15 28.38 903,227 +0.67(+2.42%)
Jun 26, 2008 28.17 28.28 26.29 27.71 390,491 -0.93(-3.25%)
Jun 25, 2008 27.10 28.70 26.27 28.64 775,806 +3.69(+14.79%)
Jun 24, 2008 24.63 25.17 24.62 24.95 185,178 +0.18(+0.73%)
Jun 23, 2008 25.25 25.25 24.58 24.77 69,190 -0.23(-0.92%)
Jun 20, 2008 25.49 25.49 24.54 25.00 269,280 +0.04(+0.16%)
Jun 19, 2008 25.00 25.00 24.69 24.96 79,788 +0.19(+0.77%)
Jun 18, 2008 25.06 25.29 24.65 24.77 152,205 -0.30(-1.20%)
Jun 17, 2008 25.60 25.68 25.00 25.07 155,242 -0.44(-1.72%)
Jun 16, 2008 25.60 25.84 25.33 25.51 54,420 -0.09(-0.35%)
Jun 13, 2008 25.71 25.94 25.52 25.60 55,234 +0.08(+0.31%)
Jun 12, 2008 25.51 26.00 25.30 25.52 157,363 -0.09(-0.35%)
Jun 11, 2008 25.47 25.97 25.20 25.61 195,363 -0.24(-0.93%)
Jun 10, 2008 26.00 26.07 25.21 25.85 124,159 +0.19(+0.74%)
Jun 09, 2008 25.83 25.83 25.24 25.66 99,768 -0.19(-0.74%)
Jun 06, 2008 26.46 26.46 25.40 25.85 186,844 -0.65(-2.45%)
Jun 05, 2008 25.97 26.54 25.87 26.50 51,193 +0.51(+1.96%)
Jun 04, 2008 26.21 26.46 25.62 25.99 96,392 -0.34(-1.29%)
Jun 03, 2008 26.45 26.60 26.11 26.33 81,361 +0.08(+0.30%)
Jun 02, 2008 26.68 26.68 25.01 26.25 263,271 -0.33(-1.24%)
May 30, 2008 25.70 26.89 24.98 26.58 288,406 +0.91(+3.54%)
May 29, 2008 25.65 25.70 25.01 25.67 172,044 +0.08(+0.31%)
May 28, 2008 25.70 25.70 25.27 25.59 79,060 -0.05(-0.20%)
May 27, 2008 25.49 25.70 25.22 25.64 155,809 +0.40(+1.58%)
May 26, 2008 23.96 25.30 23.80 25.24 399,652 +0.00(+0.00%)
May 23, 2008 23.96 25.30 23.80 25.24 399,652 +1.21(+5.04%)
May 22, 2008 23.55 24.03 23.29 24.03 47,637 +0.57(+2.43%)
May 21, 2008 23.81 24.38 23.38 23.46 39,012 -0.39(-1.64%)
May 20, 2008 24.20 24.25 23.58 23.85 71,124 -0.41(-1.69%)
May 19, 2008 24.48 24.48 24.20 24.26 104,823 -0.15(-0.61%)
May 16, 2008 24.53 24.79 24.24 24.41 117,623 -0.12(-0.49%)
May 15, 2008 24.04 24.60 24.00 24.53 63,385 +0.45(+1.87%)
May 14, 2008 23.97 24.34 23.91 24.08 67,561 +0.11(+0.46%)
May 13, 2008 24.10 24.14 23.53 23.97 75,379 -0.08(-0.33%)
May 12, 2008 23.61 24.05 23.42 24.05 72,531 +0.52(+2.21%)
May 09, 2008 23.12 23.68 22.95 23.53 75,504 +0.26(+1.12%)
May 08, 2008 23.29 23.33 22.82 23.27 31,389 +0.07(+0.30%)
May 07, 2008 23.89 23.89 23.10 23.20 64,661 -0.71(-2.97%)
May 06, 2008 23.91 24.08 23.65 23.91 36,217 -0.08(-0.33%)
May 05, 2008 24.25 24.40 23.77 23.99 83,821 -0.37(-1.52%)
May 02, 2008 24.44 24.48 24.29 24.36 82,744 -0.03(-0.12%)
May 01, 2008 23.84 24.40 23.84 24.39 115,783 +0.48(+2.01%)
Apr 30, 2008 24.15 24.15 23.62 23.91 121,406 -0.23(-0.95%)
Apr 29, 2008 24.16 24.35 23.81 24.14 123,143 -0.09(-0.37%)
Apr 28, 2008 24.24 24.28 23.87 24.23 157,944 -0.02(-0.08%)
Apr 25, 2008 24.04 24.26 23.63 24.25 94,104 +0.36(+1.51%)
Apr 24, 2008 22.94 24.08 22.62 23.89 271,181 +0.88(+3.82%)
Apr 23, 2008 22.20 23.08 21.86 23.01 235,045 +0.81(+3.65%)
Apr 22, 2008 21.64 22.20 21.24 22.20 313,792 +0.42(+1.93%)
Apr 21, 2008 21.26 22.00 21.10 21.78 184,251 +0.43(+2.01%)
Apr 18, 2008 20.97 21.37 20.57 21.35 96,253 +0.64(+3.09%)
Apr 17, 2008 20.77 20.82 20.54 20.71 73,821 -0.14(-0.67%)
Apr 16, 2008 20.30 20.87 20.25 20.85 89,212 +0.59(+2.91%)
Apr 15, 2008 20.81 20.97 20.05 20.26 88,534 -0.33(-1.60%)
Apr 14, 2008 20.65 20.89 20.50 20.59 79,508 -0.10(-0.48%)
Apr 11, 2008 20.87 21.06 20.60 20.69 87,092 -0.35(-1.66%)
Apr 10, 2008 20.82 21.18 20.82 21.04 34,077 +0.15(+0.72%)
Apr 09, 2008 21.39 21.39 20.57 20.89 59,990 -0.51(-2.38%)
Apr 08, 2008 21.60 21.64 21.38 21.40 153,213 -0.22(-1.02%)
Apr 07, 2008 21.70 21.70 21.45 21.62 99,432 -0.09(-0.41%)
Apr 04, 2008 21.00 21.90 20.39 21.71 233,639 +0.59(+2.79%)
Apr 03, 2008 20.28 21.12 20.28 21.12 218,654 +0.68(+3.33%)
Apr 02, 2008 20.08 20.51 20.01 20.44 205,716 +0.41(+2.05%)
Apr 01, 2008 20.25 20.54 19.86 20.03 206,505 -0.42(-2.05%)
Mar 31, 2008 20.37 20.73 20.24 20.45 87,930 +0.03(+0.15%)
Mar 28, 2008 20.78 21.09 20.11 20.42 86,014 -0.29(-1.40%)
Mar 27, 2008 21.18 21.26 20.67 20.71 81,046 -0.47(-2.22%)
Mar 26, 2008 21.35 21.39 20.61 21.18 130,720 -0.24(-1.12%)
Mar 25, 2008 20.25 21.51 20.25 21.42 195,616 +1.29(+6.41%)
Mar 24, 2008 20.21 20.31 19.94 20.13 128,990 +0.09(+0.45%)
Mar 21, 2008 20.12 20.23 19.82 20.04 221,631 +0.00(+0.00%)
Mar 20, 2008 20.12 20.23 19.82 20.04 221,631 +0.08(+0.40%)
Mar 19, 2008 20.50 20.51 19.80 19.96 151,772 -0.47(-2.30%)
Mar 18, 2008 20.23 20.43 19.96 20.43 130,952 +0.43(+2.15%)
Mar 17, 2008 20.00 20.44 19.89 20.00 99,971 -0.22(-1.09%)
Mar 14, 2008 20.50 20.63 20.00 20.22 108,902 -0.26(-1.27%)
Mar 13, 2008 20.05 20.62 20.00 20.48 191,924 +0.12(+0.59%)
Mar 12, 2008 20.29 20.53 19.92 20.36 126,690 +0.06(+0.30%)
Mar 11, 2008 20.27 20.44 19.94 20.30 114,074 +0.32(+1.60%)
Mar 10, 2008 20.00 20.09 19.81 19.98 193,245 -0.02(-0.10%)
Mar 07, 2008 19.67 20.13 19.40 20.00 205,817 +0.16(+0.81%)
Mar 06, 2008 19.92 20.14 19.80 19.84 135,756 -0.09(-0.45%)
Mar 05, 2008 20.00 20.11 19.52 19.93 196,834 -0.09(-0.45%)
Mar 04, 2008 19.10 20.37 18.44 20.02 543,548 -1.12(-5.30%)
Mar 03, 2008 21.25 21.43 20.45 21.14 199,861 -0.10(-0.47%)
Feb 29, 2008 21.85 22.50 21.24 21.24 164,520 -0.67(-3.06%)
Feb 28, 2008 22.00 22.24 21.78 21.91 130,579 -0.24(-1.08%)
Feb 27, 2008 22.44 22.73 21.76 22.15 267,811 -0.47(-2.08%)
Feb 26, 2008 23.20 23.44 22.45 22.62 241,075 -0.62(-2.67%)
Feb 25, 2008 23.52 23.61 23.06 23.24 197,061 -0.22(-0.94%)
Feb 22, 2008 23.80 23.86 23.20 23.46 58,781 -0.30(-1.26%)
Feb 21, 2008 24.00 24.10 23.50 23.76 73,467 -0.18(-0.75%)
Feb 20, 2008 23.22 23.98 23.06 23.94 59,966 +0.60(+2.57%)
Feb 19, 2008 23.42 23.47 23.05 23.34 51,217 +0.24(+1.04%)
Feb 18, 2008 23.04 23.54 23.00 23.10 76,415 +0.00(+0.00%)
Feb 15, 2008 23.04 23.54 23.00 23.10 76,415 -0.11(-0.47%)
Feb 14, 2008 23.76 23.76 23.01 23.21 60,056 -0.45(-1.90%)
Feb 13, 2008 23.50 23.68 23.16 23.66 52,681 +0.19(+0.81%)
Feb 12, 2008 23.40 23.49 23.01 23.47 65,879 +0.14(+0.60%)
Feb 11, 2008 23.20 23.34 22.50 23.33 51,447 +0.21(+0.91%)
Feb 08, 2008 22.99 23.25 22.70 23.12 71,412 +0.03(+0.13%)
Feb 07, 2008 22.64 23.33 22.64 23.09 125,735 +0.17(+0.74%)
Feb 06, 2008 23.44 23.44 22.75 22.92 93,235 -0.38(-1.63%)
Feb 05, 2008 22.86 23.36 22.73 23.30 115,974 +0.30(+1.30%)
Feb 04, 2008 23.37 23.72 22.81 23.00 45,480 -0.47(-2.00%)
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.