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 (%)
Jul 31, 2002 1.334 1.334 1.296 1.306 71,335 -0.04(-3.22%)
Jul 30, 2002 1.379 1.379 1.323 1.350 178,767 -0.03(-1.97%)
Jul 29, 2002 1.395 1.395 1.326 1.377 230,764 -0.02(-1.28%)
Jul 26, 2002 1.222 1.395 1.222 1.395 118,605 +0.13(+10.37%)
Jul 25, 2002 1.330 1.330 1.195 1.264 293,935 -0.04(-3.32%)
Jul 24, 2002 1.195 1.321 1.195 1.307 340,345 +0.03(+2.62%)
Jul 23, 2002 1.241 1.285 1.241 1.274 372,145 -0.00(-0.18%)
Jul 22, 2002 1.187 1.276 1.180 1.276 434,886 +0.07(+5.58%)
Jul 19, 2002 1.229 1.243 1.179 1.209 351,518 -0.05(-4.24%)
Jul 17, 2002 1.264 1.271 1.203 1.262 246,664 -0.10(-7.08%)
Jul 12, 2002 1.357 1.371 1.322 1.358 308,545 +0.00(+0.06%)
Jul 11, 2002 1.340 1.372 1.256 1.357 342,924 -0.02(-1.30%)
Jul 10, 2002 1.412 1.412 1.371 1.375 266,432 -0.03(-2.42%)
Jul 09, 2002 1.419 1.419 1.409 1.409 259,556 -0.01(-0.66%)
Jul 08, 2002 1.423 1.423 1.419 1.419 602,480 -0.00(-0.27%)
Jul 05, 2002 1.426 1.426 1.393 1.423 60,162 +0.02(+1.49%)
Jul 04, 2002 1.260 1.423 1.260 1.402 601,621 +0.00(+0.00%)
Jul 03, 2002 1.260 1.423 1.260 1.402 601,621 -0.05(-3.32%)
Jul 02, 2002 1.388 1.451 1.350 1.450 497,626 +0.04(+2.69%)
Jul 01, 2002 1.427 1.443 1.385 1.412 538,021 -0.04(-3.04%)
Jun 28, 2002 1.504 1.516 1.377 1.456 4,536,225 -0.02(-1.21%)
Jun 27, 2002 1.488 1.489 1.437 1.474 507,940 +0.00(+0.11%)
Jun 26, 2002 1.475 1.489 1.404 1.472 415,978 -0.00(-0.16%)
Jun 25, 2002 1.423 1.491 1.416 1.475 490,751 -0.11(-7.08%)
Jun 21, 2002 1.580 1.597 1.567 1.587 138,372 +0.01(+0.64%)
Jun 20, 2002 1.551 1.599 1.523 1.577 132,356 +0.04(+2.42%)
Jun 19, 2002 1.567 1.577 1.524 1.540 264,713 -0.02(-1.05%)
Jun 18, 2002 1.549 1.586 1.499 1.556 474,421 +0.04(+2.61%)
Jun 17, 2002 1.520 1.540 1.513 1.516 193,378 +0.03(+1.72%)
Jun 14, 2002 1.485 1.528 1.474 1.491 383,318 +0.02(+1.69%)
Jun 12, 2002 1.516 1.516 1.428 1.466 257,837 -0.09(-5.64%)
Jun 11, 2002 1.552 1.591 1.532 1.554 189,940 +0.02(+1.26%)
Jun 10, 2002 1.588 1.606 1.520 1.534 201,972 -0.02(-1.12%)
Jun 07, 2002 1.471 1.567 1.400 1.552 221,740 +0.09(+5.95%)
Jun 06, 2002 1.451 1.464 1.412 1.464 252,680 +0.03(+1.78%)
Jun 05, 2002 2.163 1.461 1.439 1.439 60,162 -0.17(-10.53%)
May 28, 2002 1.577 1.634 1.530 1.608 324,875 +0.06(+4.08%)
May 27, 2002 1.551 1.551 1.518 1.545 67,037 +0.00(+0.00%)
May 24, 2002 1.551 1.551 1.518 1.545 67,037 +0.03(+1.84%)
May 23, 2002 1.546 1.546 1.500 1.517 476,999 -0.01(-0.91%)
May 22, 2002 1.517 1.546 1.517 1.531 199,824 -0.00(-0.10%)
May 21, 2002 1.557 1.603 1.513 1.533 251,391 -0.03(-2.18%)
May 20, 2002 1.655 1.655 1.557 1.567 161,148 -0.06(-3.50%)
May 17, 2002 1.651 1.657 1.624 1.624 275,886 +0.01(+0.64%)
May 16, 2002 1.601 1.612 1.585 1.613 223,029 +0.03(+1.79%)
May 15, 2002 1.619 1.622 1.578 1.585 248,813 -0.03(-1.67%)
May 14, 2002 1.517 1.619 1.517 1.612 195,956 +0.10(+6.42%)
May 13, 2002 1.498 1.528 1.498 1.515 177,908 +0.01(+0.83%)
May 10, 2002 1.494 1.515 1.494 1.502 32,229 -0.02(-1.02%)
May 09, 2002 1.516 1.538 1.489 1.518 403,516 -0.01(-0.34%)
May 08, 2002 1.562 1.601 1.516 1.523 300,380 -0.06(-3.82%)
May 07, 2002 1.542 1.586 1.542 1.583 168,883 +0.04(+2.75%)
May 06, 2002 1.657 1.657 1.541 1.541 522,121 -0.12(-7.02%)
May 03, 2002 1.605 1.696 1.603 1.657 259,126 -0.01(-0.62%)
May 02, 2002 1.636 1.670 1.610 1.668 176,618 +0.05(+2.87%)
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.