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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 1.583 1.632 1.570 1.571 129,256 -0.06(-3.57%)
May 27, 2004 1.638 1.638 1.590 1.629 86,170 -0.01(-0.65%)
May 26, 2004 1.576 1.675 1.576 1.640 129,256 -0.03(-1.96%)
May 25, 2004 1.599 1.673 1.599 1.673 126,004 +0.01(+0.79%)
May 24, 2004 1.620 1.666 1.617 1.660 51,214 -0.00(-0.10%)
May 21, 2004 1.608 1.661 1.608 1.661 356,877 +0.06(+3.90%)
May 20, 2004 1.616 1.616 1.585 1.599 273,145 -0.01(-0.91%)
May 19, 2004 1.614 1.629 1.607 1.614 153,644 -0.02(-1.45%)
May 18, 2004 1.607 1.638 1.607 1.638 99,990 +0.02(+1.17%)
May 17, 2004 1.620 1.621 1.571 1.619 144,702 -0.00(-0.30%)
May 14, 2004 1.608 1.640 1.604 1.624 70,725 -0.00(-0.05%)
May 13, 2004 1.616 1.664 1.616 1.625 189,413 -0.04(-2.22%)
May 12, 2004 1.577 1.665 1.575 1.661 136,572 +0.03(+1.61%)
May 11, 2004 1.578 1.635 1.569 1.635 147,953 +0.05(+3.05%)
May 10, 2004 1.594 1.602 1.558 1.587 82,919 +0.02(+1.26%)
May 07, 2004 1.620 1.620 1.559 1.567 91,048 -0.02(-1.34%)
May 06, 2004 1.611 1.637 1.583 1.588 162,586 -0.05(-3.15%)
May 05, 2004 1.636 1.660 1.620 1.640 39,020 +0.02(+1.02%)
May 04, 2004 1.605 1.670 1.605 1.624 65,847 +0.01(+0.40%)
May 03, 2004 1.625 1.672 1.578 1.617 143,076 -0.02(-1.10%)
Apr 30, 2004 1.641 1.681 1.600 1.635 190,226 -0.00(-0.30%)
Apr 29, 2004 1.672 1.672 1.640 1.640 141,450 -0.02(-1.04%)
Apr 28, 2004 1.649 1.671 1.649 1.657 87,796 -0.00(-0.10%)
Apr 27, 2004 1.652 1.673 1.652 1.659 121,939 +0.01(+0.40%)
Apr 26, 2004 1.661 1.681 1.648 1.652 155,270 +0.01(+0.65%)
Apr 23, 2004 1.611 1.666 1.611 1.642 413,782 -0.03(-1.77%)
Apr 22, 2004 1.556 1.671 1.545 1.671 382,078 +0.13(+8.52%)
Apr 21, 2004 1.547 1.561 1.539 1.540 85,357 -0.02(-1.47%)
Apr 20, 2004 1.575 1.590 1.558 1.563 198,355 -0.05(-2.95%)
Apr 19, 2004 1.562 1.611 1.518 1.611 283,713 +0.03(+1.71%)
Apr 16, 2004 1.602 1.640 1.550 1.584 170,715 -0.02(-1.53%)
Apr 15, 2004 1.679 1.680 1.608 1.608 121,127 -0.06(-3.64%)
Apr 14, 2004 1.681 1.743 1.658 1.669 112,997 +0.03(+1.70%)
Apr 13, 2004 1.722 1.722 1.615 1.641 71,538 -0.04(-2.39%)
Apr 12, 2004 1.665 1.721 1.640 1.681 77,228 +0.01(+0.54%)
Apr 08, 2004 1.708 1.709 1.661 1.672 59,344 -0.02(-1.02%)
Apr 07, 2004 1.706 1.722 1.682 1.689 104,055 -0.03(-1.76%)
Apr 06, 2004 1.691 1.732 1.691 1.720 320,295 -0.02(-1.27%)
Apr 05, 2004 1.659 1.743 1.659 1.742 474,752 +0.06(+3.66%)
Apr 02, 2004 1.680 1.687 1.657 1.680 55,279 +0.02(+1.19%)
Apr 01, 2004 1.661 1.672 1.657 1.661 370,697 -0.00(-0.15%)
Mar 31, 2004 1.643 1.675 1.623 1.663 62,595 -0.01(-0.83%)
Mar 30, 2004 1.681 1.681 1.652 1.677 40,646 -0.00(-0.24%)
Mar 29, 2004 1.676 1.681 1.600 1.681 146,327 +0.04(+2.35%)
Mar 26, 2004 1.629 1.675 1.629 1.643 59,344 -0.00(-0.30%)
Mar 25, 2004 1.633 1.648 1.611 1.648 247,944 +0.04(+2.29%)
Mar 24, 2004 1.644 1.644 1.586 1.611 34,956 -0.01(-0.86%)
Mar 23, 2004 1.625 1.625 1.525 1.625 106,494 -0.00(-0.05%)
Mar 22, 2004 1.611 1.631 1.600 1.625 201,607 -0.01(-0.75%)
Mar 19, 2004 1.646 1.675 1.630 1.638 276,397 -0.01(-0.50%)
Mar 18, 2004 1.656 1.672 1.644 1.646 31,704 -0.00(-0.20%)
Mar 17, 2004 1.648 1.682 1.613 1.649 291,843 +0.00(+0.10%)
Mar 16, 2004 1.659 1.676 1.647 1.648 143,076 -0.00(-0.25%)
Mar 15, 2004 1.663 1.665 1.648 1.652 121,939 -0.02(-1.42%)
Mar 12, 2004 1.652 1.681 1.649 1.675 94,300 +0.02(+1.34%)
Mar 11, 2004 1.655 1.676 1.646 1.653 112,997 +0.00(+0.10%)
Mar 10, 2004 1.665 1.666 1.646 1.652 141,450 -0.01(-0.59%)
Mar 09, 2004 1.665 1.677 1.647 1.661 122,752 +0.02(+0.95%)
Mar 08, 2004 1.657 1.661 1.646 1.646 82,919 -0.00(-0.25%)
Mar 05, 2004 1.663 1.671 1.646 1.650 113,810 -0.00(-0.30%)
Mar 04, 2004 1.653 1.661 1.648 1.655 16,258 +0.01(+0.59%)
Mar 03, 2004 1.648 1.658 1.643 1.645 85,357 -0.03(-1.76%)
Mar 02, 2004 1.655 1.675 1.652 1.675 67,473 +0.02(+1.49%)
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.