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

Aaon Inc (NQ: AAON )

85.33 -0.97 (-1.12%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 18, 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 (%)
Jun 28, 2002 1.506 1.518 1.378 1.458 4,531,289 -0.02(-1.21%)
Jun 27, 2002 1.489 1.491 1.438 1.475 507,387 +0.00(+0.11%)
Jun 26, 2002 1.476 1.491 1.406 1.474 415,525 -0.00(-0.16%)
Jun 25, 2002 1.425 1.492 1.417 1.476 490,217 -0.11(-7.08%)
Jun 21, 2002 1.582 1.599 1.569 1.589 138,222 +0.01(+0.64%)
Jun 20, 2002 1.553 1.600 1.524 1.579 132,212 +0.04(+2.42%)
Jun 19, 2002 1.569 1.579 1.526 1.541 264,425 -0.02(-1.05%)
Jun 18, 2002 1.551 1.588 1.501 1.558 473,905 +0.04(+2.61%)
Jun 17, 2002 1.522 1.541 1.514 1.518 193,167 +0.03(+1.72%)
Jun 14, 2002 1.487 1.530 1.475 1.492 382,901 +0.02(+1.69%)
Jun 12, 2002 1.518 1.518 1.430 1.468 257,557 -0.09(-5.64%)
Jun 11, 2002 1.554 1.593 1.534 1.555 189,733 +0.02(+1.26%)
Jun 10, 2002 1.590 1.607 1.522 1.536 201,753 -0.02(-1.12%)
Jun 07, 2002 1.472 1.569 1.402 1.553 221,499 +0.09(+5.95%)
Jun 06, 2002 1.452 1.466 1.413 1.466 252,406 +0.03(+1.78%)
Jun 05, 2002 2.166 1.462 1.440 1.440 60,096 -0.17(-10.53%)
May 28, 2002 1.579 1.636 1.532 1.610 324,522 +0.06(+4.08%)
May 27, 2002 1.553 1.553 1.519 1.547 66,964 +0.00(+0.00%)
May 24, 2002 1.553 1.553 1.519 1.547 66,964 +0.03(+1.84%)
May 23, 2002 1.548 1.548 1.501 1.519 476,480 -0.01(-0.91%)
May 22, 2002 1.518 1.548 1.518 1.533 199,606 -0.00(-0.10%)
May 21, 2002 1.558 1.605 1.515 1.534 251,118 -0.03(-2.18%)
May 20, 2002 1.657 1.657 1.559 1.569 160,973 -0.06(-3.50%)
May 17, 2002 1.652 1.659 1.626 1.626 275,586 +0.01(+0.64%)
May 16, 2002 1.603 1.614 1.587 1.615 222,786 +0.03(+1.79%)
May 15, 2002 1.620 1.623 1.579 1.587 248,542 -0.03(-1.67%)
May 14, 2002 1.519 1.620 1.519 1.614 195,743 +0.10(+6.42%)
May 13, 2002 1.500 1.530 1.500 1.516 177,714 +0.01(+0.83%)
May 10, 2002 1.496 1.516 1.496 1.504 32,194 -0.02(-1.02%)
May 09, 2002 1.518 1.540 1.491 1.519 403,077 -0.01(-0.34%)
May 08, 2002 1.563 1.603 1.517 1.525 300,054 -0.06(-3.82%)
May 07, 2002 1.544 1.588 1.544 1.585 168,699 +0.04(+2.75%)
May 06, 2002 1.659 1.659 1.543 1.543 521,553 -0.12(-7.02%)
May 03, 2002 1.606 1.698 1.605 1.659 258,844 -0.01(-0.62%)
May 02, 2002 1.638 1.672 1.612 1.670 176,426 +0.05(+2.87%)
May 01, 2002 1.629 1.629 1.563 1.623 148,095 -0.01(-0.47%)
Apr 30, 2002 1.548 1.631 1.548 1.631 385,048 +0.08(+5.31%)
Apr 29, 2002 1.553 1.558 1.488 1.548 319,370 -0.00(-0.30%)
Apr 26, 2002 1.708 1.708 1.487 1.553 737,901 -0.12(-7.15%)
Apr 25, 2002 1.622 1.718 1.618 1.673 437,847 +0.01(+0.40%)
Apr 24, 2002 1.578 1.681 1.543 1.666 387,623 +0.09(+6.03%)
Apr 23, 2002 1.475 1.576 1.475 1.571 399,213 +0.02(+1.17%)
Apr 22, 2002 1.475 1.553 1.450 1.553 408,228 +0.07(+4.82%)
Apr 19, 2002 1.498 1.525 1.444 1.482 637,454 +0.03(+2.21%)
Apr 18, 2002 1.419 1.450 1.411 1.450 906,601 +0.02(+1.74%)
Apr 17, 2002 1.465 1.473 1.425 1.425 1,012,199 -0.01(-0.83%)
Apr 16, 2002 1.410 1.464 1.401 1.437 1,057,272 +0.04(+3.16%)
Apr 15, 2002 1.328 1.411 1.328 1.393 609,122 +0.06(+4.47%)
Apr 12, 2002 1.300 1.341 1.297 1.333 257,557 +0.02(+1.34%)
Apr 11, 2002 1.374 1.374 1.313 1.315 230,513 -0.05(-3.57%)
Apr 10, 2002 1.336 1.364 1.336 1.364 480,344 +0.02(+1.35%)
Apr 09, 2002 1.374 1.374 1.336 1.346 249,830 -0.03(-2.07%)
Apr 08, 2002 1.377 1.377 1.346 1.374 94,008 -0.00(-0.19%)
Apr 05, 2002 1.377 1.377 1.346 1.377 249,830 +0.02(+1.68%)
Apr 04, 2002 1.364 1.366 1.354 1.354 150,670 -0.01(-0.53%)
Apr 03, 2002 1.375 1.377 1.346 1.362 493,222 -0.01(-1.02%)
Apr 02, 2002 1.372 1.385 1.351 1.375 284,600 -0.01(-0.67%)
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.