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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2004 1.483 1.527 1.474 1.477 75,633 +0.00(+0.00%)
Jan 29, 2004 1.649 1.649 1.475 1.477 298,237 -0.15(-8.99%)
Jan 28, 2004 1.570 1.659 1.570 1.623 121,185 -0.03(-1.69%)
Jan 27, 2004 1.613 1.686 1.613 1.651 60,163 +0.01(+0.66%)
Jan 26, 2004 1.706 1.706 1.627 1.640 162,440 -0.02(-1.08%)
Jan 23, 2004 1.611 1.672 1.611 1.658 119,466 +0.03(+2.15%)
Jan 22, 2004 1.709 1.733 1.614 1.623 258,701 -0.08(-4.91%)
Jan 21, 2004 1.688 1.740 1.688 1.706 1,041,682 -0.03(-1.79%)
Jan 20, 2004 1.642 1.737 1.642 1.737 210,571 +0.03(+1.68%)
Jan 16, 2004 1.617 1.710 1.617 1.709 550,063 +0.04(+2.23%)
Jan 15, 2004 1.582 1.672 1.554 1.672 346,436 +0.09(+5.59%)
Jan 14, 2004 1.516 1.604 1.508 1.583 463,239 +0.07(+4.67%)
Jan 13, 2004 1.493 1.513 1.493 1.513 694,059 +0.00(+0.00%)
Jan 12, 2004 1.532 1.532 1.504 1.513 135,642 -0.01(-0.66%)
Jan 09, 2004 1.468 1.551 1.468 1.523 387,236 +0.03(+2.19%)
Jan 08, 2004 1.461 1.512 1.461 1.490 227,571 +0.00(+0.10%)
Jan 07, 2004 1.467 1.497 1.467 1.488 41,469 -0.01(-0.52%)
Jan 06, 2004 1.444 1.496 1.444 1.496 195,960 +0.02(+1.42%)
Jan 05, 2004 1.450 1.490 1.450 1.475 93,682 +0.01(+0.48%)
Jan 02, 2004 1.510 1.511 1.460 1.468 18,908 -0.04(-2.47%)
Dec 31, 2003 1.474 1.506 1.457 1.506 183,927 +0.01(+0.52%)
Dec 30, 2003 1.430 1.498 1.430 1.498 119,819 +0.03(+2.01%)
Dec 29, 2003 1.496 1.512 1.421 1.468 232,960 +0.01(+0.69%)
Dec 26, 2003 1.442 1.461 1.442 1.458 24,924 +0.01(+0.70%)
Dec 24, 2003 1.444 1.463 1.424 1.448 44,142 -0.00(-0.32%)
Dec 23, 2003 1.441 1.472 1.421 1.453 72,685 +0.02(+1.57%)
Dec 22, 2003 1.425 1.430 1.404 1.430 16,054 -0.00(-0.32%)
Dec 19, 2003 1.496 1.506 1.394 1.435 137,928 -0.04(-2.63%)
Dec 18, 2003 1.417 1.493 1.417 1.474 155,109 +0.06(+4.05%)
Dec 17, 2003 1.431 1.440 1.396 1.416 43,833 -0.02(-1.19%)
Dec 16, 2003 1.442 1.442 1.402 1.433 47,829 -0.02(-1.18%)
Dec 15, 2003 1.392 1.493 1.392 1.450 146,187 -0.05(-3.16%)
Dec 12, 2003 1.474 1.498 1.450 1.498 48,190 +0.04(+2.71%)
Dec 11, 2003 1.416 1.458 1.381 1.458 132,530 +0.04(+3.01%)
Dec 10, 2003 1.386 1.429 1.378 1.416 100,438 +0.02(+1.39%)
Dec 09, 2003 1.456 1.460 1.375 1.396 79,776 -0.04(-2.97%)
Dec 08, 2003 1.358 1.439 1.358 1.439 78,745 +0.02(+1.70%)
Dec 05, 2003 1.413 1.454 1.413 1.415 41,504 +0.00(+0.11%)
Dec 04, 2003 1.410 1.420 1.386 1.413 132,487 +0.00(+0.06%)
Dec 03, 2003 1.458 1.482 1.412 1.412 84,778 -0.05(-3.55%)
Dec 02, 2003 1.474 1.493 1.464 1.464 69,342 -0.00(-0.11%)
Dec 01, 2003 1.364 1.493 1.364 1.466 122,277 +0.01(+0.80%)
Nov 28, 2003 1.499 1.523 1.454 1.454 21,701 -0.03(-1.88%)
Nov 26, 2003 1.533 1.537 1.468 1.482 37,421 -0.05(-3.14%)
Nov 25, 2003 1.468 1.530 1.468 1.530 182,672 +0.06(+3.84%)
Nov 24, 2003 1.408 1.476 1.393 1.474 196,484 +0.06(+4.11%)
Nov 21, 2003 1.389 1.416 1.389 1.416 44,323 +0.04(+3.11%)
Nov 20, 2003 1.381 1.389 1.364 1.373 111,980 -0.00(-0.34%)
Nov 19, 2003 1.375 1.388 1.364 1.378 311,757 +0.00(+0.16%)
Nov 18, 2003 1.394 1.412 1.375 1.375 193,459 -0.02(-1.11%)
Nov 17, 2003 1.488 1.495 1.391 1.391 252,805 -0.10(-6.81%)
Nov 14, 2003 1.596 1.613 1.492 1.492 173,527 -0.09(-5.78%)
Nov 13, 2003 1.568 1.592 1.544 1.584 75,779 -0.01(-0.34%)
Nov 12, 2003 1.488 1.589 1.488 1.589 196,673 +0.11(+7.39%)
Nov 11, 2003 1.474 1.493 1.474 1.480 89,909 +0.01(+0.69%)
Nov 10, 2003 1.483 1.486 1.470 1.470 124,683 -0.00(-0.32%)
Nov 07, 2003 1.482 1.497 1.474 1.475 93,699 -0.01(-0.47%)
Nov 06, 2003 1.477 1.482 1.474 1.482 44,666 +0.00(+0.26%)
Nov 05, 2003 1.455 1.478 1.450 1.478 112,530 +0.01(+0.79%)
Nov 04, 2003 1.452 1.474 1.452 1.466 40,644 +0.00(+0.11%)
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.