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, 2003 1.353 1.406 1.353 1.388 170,175 +0.02(+1.13%)
Jul 30, 2003 1.400 1.447 1.372 1.373 128,061 -0.03(-1.83%)
Jul 29, 2003 1.402 1.403 1.362 1.399 102,277 +0.00(+0.17%)
Jul 28, 2003 1.345 1.450 1.338 1.396 376,449 +0.05(+3.93%)
Jul 25, 2003 1.326 1.346 1.326 1.343 157,283 +0.01(+0.70%)
Jul 24, 2003 1.366 1.366 1.334 1.334 470,132 -0.03(-2.38%)
Jul 23, 2003 1.395 1.395 1.365 1.367 188,224 -0.03(-2.11%)
Jul 22, 2003 1.388 1.396 1.343 1.396 206,273 +0.00(+0.00%)
Jul 21, 2003 1.419 1.423 1.374 1.396 446,926 -0.01(-0.66%)
Jul 18, 2003 1.523 1.523 1.360 1.406 588,739 -0.12(-7.60%)
Jul 17, 2003 1.539 1.542 1.520 1.521 118,607 -0.02(-1.16%)
Jul 16, 2003 1.525 1.548 1.525 1.539 366,995 +0.01(+0.46%)
Jul 15, 2003 1.513 1.532 1.513 1.532 470,132 +0.01(+0.51%)
Jul 14, 2003 1.520 1.544 1.520 1.524 220,025 +0.02(+1.08%)
Jul 11, 2003 1.522 1.522 1.508 1.508 293,940 -0.00(-0.15%)
Jul 10, 2003 1.529 1.532 1.509 1.510 154,705 -0.01(-0.82%)
Jul 09, 2003 1.533 1.538 1.509 1.523 201,116 -0.00(-0.30%)
Jul 08, 2003 1.512 1.547 1.505 1.527 411,688 +0.04(+2.93%)
Jul 07, 2003 1.501 1.501 1.459 1.484 337,773 +0.02(+1.70%)
Jul 03, 2003 1.475 1.513 1.424 1.459 168,456 -0.02(-1.52%)
Jul 02, 2003 1.435 1.482 1.431 1.482 336,054 +0.05(+3.24%)
Jul 01, 2003 1.468 1.468 1.425 1.435 328,319 -0.00(-0.11%)
Jun 30, 2003 1.468 1.468 1.380 1.437 567,253 -0.00(-0.27%)
Jun 27, 2003 1.433 1.474 1.433 1.440 98,899 +0.01(+0.54%)
Jun 26, 2003 1.439 1.440 1.430 1.433 487,321 +0.00(+0.16%)
Jun 25, 2003 1.432 1.439 1.410 1.430 422,001 +0.01(+1.05%)
Jun 24, 2003 1.408 1.426 1.400 1.416 338,632 +0.02(+1.11%)
Jun 23, 2003 1.393 1.424 1.393 1.400 459,818 +0.01(+0.39%)
Jun 20, 2003 1.416 1.434 1.358 1.395 38,676 -0.01(-0.77%)
Jun 19, 2003 1.381 1.425 1.381 1.406 182,208 +0.02(+1.74%)
Jun 18, 2003 1.367 1.402 1.367 1.381 232,917 +0.01(+0.51%)
Jun 17, 2003 1.445 1.445 1.326 1.374 251,825 -0.08(-5.19%)
Jun 16, 2003 1.480 1.481 1.447 1.450 245,809 -0.04(-2.51%)
Jun 13, 2003 1.492 1.513 1.485 1.487 538,030 -0.01(-0.41%)
Jun 12, 2003 1.512 1.513 1.471 1.493 269,874 +0.03(+1.80%)
Jun 11, 2003 1.445 1.501 1.416 1.467 180,489 +0.02(+1.50%)
Jun 10, 2003 1.472 1.474 1.406 1.445 251,825 -0.01(-0.80%)
Jun 09, 2003 1.523 1.480 1.447 1.457 143,532 -0.07(-4.37%)
Jun 06, 2003 1.383 1.534 1.383 1.523 602,491 +0.11(+8.03%)
Jun 05, 2003 1.334 1.411 1.334 1.410 353,243 +0.05(+3.88%)
Jun 04, 2003 1.233 1.395 1.226 1.357 360,979 +0.18(+14.98%)
Jun 03, 2003 1.195 1.202 1.181 1.181 39,535 -0.01(-1.10%)
Jun 02, 2003 1.161 1.198 1.161 1.194 289,642 +0.00(+0.39%)
May 30, 2003 1.163 1.218 1.157 1.189 128,061 +0.03(+2.89%)
May 29, 2003 1.185 1.218 1.086 1.156 989,254 +0.02(+1.43%)
May 28, 2003 1.136 1.173 1.101 1.139 194,241 +0.00(+0.34%)
May 27, 2003 1.088 1.136 1.088 1.136 396,217 +0.03(+3.03%)
May 23, 2003 1.087 1.102 1.087 1.102 28,362 +0.00(+0.35%)
May 22, 2003 1.095 1.124 1.086 1.098 104,855 +0.01(+1.29%)
May 21, 2003 1.088 1.091 1.080 1.084 67,898 +0.00(+0.43%)
May 20, 2003 1.091 1.091 1.076 1.080 159,002 -0.01(-0.57%)
May 19, 2003 1.136 1.143 1.086 1.086 499,354 -0.05(-4.44%)
May 16, 2003 1.155 1.179 1.136 1.136 336,054 -0.04(-3.62%)
May 15, 2003 1.195 1.195 1.156 1.179 92,823 -0.01(-0.98%)
May 14, 2003 1.202 1.202 1.178 1.191 106,574 +0.00(+0.26%)
May 13, 2003 1.202 1.202 1.187 1.188 72,195 -0.02(-1.35%)
May 12, 2003 1.194 1.226 1.194 1.204 224,322 +0.01(+0.91%)
May 09, 2003 1.149 1.193 1.149 1.193 221,744 +0.05(+4.13%)
May 08, 2003 1.105 1.146 1.105 1.146 86,806 +0.04(+3.29%)
May 07, 2003 1.105 1.109 1.087 1.109 214,868 +0.02(+2.00%)
May 06, 2003 1.077 1.105 1.077 1.087 232,917 +0.02(+2.04%)
May 05, 2003 1.087 1.087 1.063 1.066 459,818 -0.03(-3.17%)
May 02, 2003 1.096 1.109 1.074 1.101 97,980 +0.04(+3.35%)
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.