Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.114 1.139 1.087 1.123 120,616 +0.01(+0.84%)
Jan 28, 2005 1.087 1.114 1.087 1.114 128,068 +0.03(+2.50%)
Jan 27, 2005 1.097 1.099 1.078 1.087 93,079 -0.02(-1.68%)
Jan 26, 2005 1.117 1.117 1.088 1.105 60,273 +0.02(+1.71%)
Jan 25, 2005 1.081 1.095 1.081 1.087 56,715 +0.00(+0.00%)
Jan 24, 2005 1.078 1.094 1.078 1.087 100,238 -0.01(-0.57%)
Jan 21, 2005 1.103 1.122 1.086 1.093 58,185 +0.01(+0.57%)
Jan 20, 2005 1.078 1.103 1.078 1.087 99,903 +0.01(+0.72%)
Jan 19, 2005 1.090 1.143 1.079 1.079 104,475 -0.05(-4.40%)
Jan 18, 2005 1.086 1.139 1.061 1.129 258,473 +0.00(+0.14%)
Jan 14, 2005 1.128 1.133 1.117 1.127 53,509 +0.03(+2.40%)
Jan 13, 2005 1.101 1.125 1.101 1.101 133,697 -0.01(-0.49%)
Jan 12, 2005 1.119 1.119 1.101 1.106 103,281 +0.00(+0.42%)
Jan 11, 2005 1.099 1.110 1.087 1.101 98,399 -0.02(-1.46%)
Jan 10, 2005 1.102 1.139 1.089 1.118 120,745 -0.00(-0.21%)
Jan 07, 2005 1.136 1.136 1.105 1.120 98,631 -0.01(-1.30%)
Jan 06, 2005 1.129 1.182 1.129 1.135 169,717 -0.02(-1.48%)
Jan 05, 2005 1.146 1.163 1.130 1.152 137,590 -0.00(-0.34%)
Jan 04, 2005 1.146 1.172 1.144 1.156 302,649 -0.01(-0.73%)
Jan 03, 2005 1.280 1.318 1.148 1.164 834,019 -0.08(-6.60%)
Dec 31, 2004 1.235 1.276 1.235 1.247 134,075 +0.02(+1.39%)
Dec 30, 2004 1.221 1.272 1.220 1.229 238,070 +0.04(+2.99%)
Dec 29, 2004 1.129 1.205 1.129 1.194 200,253 +0.04(+3.64%)
Dec 28, 2004 1.125 1.157 1.125 1.152 150,405 +0.01(+0.75%)
Dec 27, 2004 1.148 1.153 1.130 1.143 67,037 -0.01(-0.94%)
Dec 23, 2004 1.131 1.161 1.125 1.154 47,270 +0.01(+0.61%)
Dec 22, 2004 1.148 1.167 1.121 1.147 208,848 +0.00(+0.14%)
Dec 21, 2004 1.141 1.147 1.129 1.146 226,037 +0.02(+2.14%)
Dec 20, 2004 1.106 1.144 1.106 1.122 49,848 -0.01(-0.55%)
Dec 17, 2004 1.121 1.132 1.105 1.128 111,729 +0.02(+1.61%)
Dec 16, 2004 1.110 1.129 1.109 1.110 45,551 -0.02(-1.99%)
Dec 15, 2004 1.140 1.140 1.110 1.132 44,691 +0.00(+0.34%)
Dec 14, 2004 1.105 1.129 1.101 1.129 114,308 +0.02(+2.11%)
Dec 13, 2004 1.115 1.119 1.087 1.105 306,826 +0.01(+0.64%)
Dec 10, 2004 1.117 1.117 1.053 1.098 635,140 -0.03(-2.34%)
Dec 09, 2004 1.164 1.164 1.125 1.125 159,859 -0.04(-3.27%)
Dec 08, 2004 1.158 1.174 1.155 1.163 220,021 +0.00(+0.33%)
Dec 07, 2004 1.183 1.205 1.157 1.159 143,529 -0.03(-2.92%)
Dec 06, 2004 1.200 1.205 1.194 1.194 120,324 -0.01(-0.52%)
Dec 03, 2004 1.233 1.233 1.195 1.200 36,956 -0.02(-1.40%)
Dec 02, 2004 1.180 1.220 1.180 1.217 76,491 +0.02(+1.42%)
Dec 01, 2004 1.240 1.258 1.184 1.200 241,508 -0.03(-2.83%)
Nov 30, 2004 1.229 1.240 1.228 1.235 94,540 +0.00(+0.19%)
Nov 29, 2004 1.233 1.241 1.230 1.233 61,881 -0.01(-0.69%)
Nov 26, 2004 1.287 1.287 1.233 1.241 26,643 -0.00(-0.06%)
Nov 24, 2004 1.243 1.257 1.227 1.242 44,691 -0.02(-1.36%)
Nov 23, 2004 1.211 1.259 1.211 1.259 74,772 +0.01(+0.49%)
Nov 22, 2004 1.202 1.259 1.202 1.253 78,210 +0.04(+2.93%)
Nov 19, 2004 1.252 1.254 1.213 1.217 136,654 -0.03(-2.79%)
Nov 18, 2004 1.243 1.266 1.243 1.252 127,199 -0.01(-0.80%)
Nov 17, 2004 1.280 1.280 1.260 1.262 65,318 +0.00(+0.12%)
Nov 16, 2004 1.232 1.276 1.232 1.260 146,967 -0.01(-0.61%)
Nov 15, 2004 1.242 1.268 1.241 1.268 192,518 -0.01(-0.91%)
Nov 12, 2004 1.267 1.280 1.254 1.280 253,540 +0.03(+2.17%)
Nov 11, 2004 1.274 1.278 1.253 1.253 63,599 -0.02(-1.52%)
Nov 10, 2004 1.222 1.276 1.212 1.272 120,324 +0.03(+2.50%)
Nov 09, 2004 1.262 1.263 1.241 1.241 80,789 -0.01(-1.17%)
Nov 08, 2004 1.266 1.266 1.242 1.256 43,832 +0.03(+2.79%)
Nov 05, 2004 1.186 1.280 1.185 1.222 974,626 +0.06(+5.00%)
Nov 04, 2004 1.162 1.181 1.156 1.164 101,416 +0.00(+0.33%)
Nov 03, 2004 1.164 1.164 1.139 1.160 106,572 +0.03(+2.61%)
Nov 02, 2004 1.129 1.161 1.127 1.130 140,091 +0.00(+0.07%)
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.