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, 2003 1.303 1.306 1.203 1.256 262,135 -0.05(-3.69%)
Jan 30, 2003 1.368 1.368 1.303 1.304 81,648 -0.06(-4.65%)
Jan 29, 2003 1.347 1.395 1.340 1.368 37,816 +0.02(+1.67%)
Jan 28, 2003 1.346 1.395 1.338 1.345 111,729 -0.01(-0.46%)
Jan 27, 2003 1.389 1.411 1.347 1.351 99,697 -0.05(-3.70%)
Jan 24, 2003 1.397 1.423 1.396 1.403 89,383 -0.03(-2.22%)
Jan 23, 2003 1.438 1.442 1.417 1.435 21,486 +0.02(+1.65%)
Jan 22, 2003 1.409 1.430 1.409 1.412 20,627 +0.01(+0.77%)
Jan 21, 2003 1.472 1.472 1.401 1.401 74,772 -0.05(-3.15%)
Jan 17, 2003 1.416 1.458 1.416 1.447 160,718 +0.03(+2.19%)
Jan 16, 2003 1.427 1.427 1.416 1.416 23,205 -0.02(-1.14%)
Jan 15, 2003 1.446 1.446 1.421 1.432 28,362 -0.00(-0.27%)
Jan 14, 2003 1.396 1.446 1.396 1.436 34,378 +0.04(+2.83%)
Jan 13, 2003 1.454 1.454 1.381 1.396 277,605 -0.04(-2.65%)
Jan 10, 2003 1.408 1.454 1.408 1.434 23,205 +0.02(+1.20%)
Jan 09, 2003 1.381 1.446 1.381 1.417 115,167 -0.01(-0.65%)
Jan 08, 2003 1.430 1.450 1.382 1.426 244,945 -0.02(-1.08%)
Jan 07, 2003 1.479 1.503 1.442 1.442 68,756 -0.06(-3.98%)
Jan 06, 2003 1.463 1.512 1.463 1.502 122,902 +0.04(+2.65%)
Jan 03, 2003 1.392 1.473 1.392 1.463 73,913 -0.01(-0.95%)
Jan 02, 2003 1.440 1.485 1.427 1.477 99,697 +0.05(+3.31%)
Dec 31, 2002 1.413 1.489 1.397 1.430 153,843 +0.00(+0.05%)
Dec 30, 2002 1.408 1.429 1.389 1.429 164,156 +0.02(+1.66%)
Dec 27, 2002 1.488 1.488 1.357 1.406 720,226 -0.07(-4.69%)
Dec 26, 2002 1.494 1.505 1.475 1.475 82,508 -0.02(-1.29%)
Dec 24, 2002 1.492 1.504 1.478 1.494 72,194 +0.00(+0.05%)
Dec 23, 2002 1.294 1.498 1.269 1.493 160,718 +0.06(+4.05%)
Dec 20, 2002 1.294 1.439 1.269 1.435 201,113 +0.04(+2.78%)
Dec 19, 2002 1.396 1.396 1.347 1.396 80,789 +0.00(+0.00%)
Dec 18, 2002 1.358 1.433 1.357 1.396 63,599 +0.03(+2.09%)
Dec 17, 2002 1.434 1.434 1.368 1.368 52,427 -0.04(-3.12%)
Dec 16, 2002 1.403 1.412 1.369 1.412 59,302 +0.03(+1.96%)
Dec 13, 2002 1.413 1.434 1.378 1.385 61,881 -0.02(-1.66%)
Dec 12, 2002 1.447 1.447 1.395 1.408 61,881 -0.04(-2.68%)
Dec 11, 2002 1.474 1.474 1.417 1.447 140,091 -0.05(-3.12%)
Dec 10, 2002 1.474 1.493 1.461 1.493 72,194 +0.06(+3.94%)
Dec 09, 2002 1.475 1.513 1.435 1.437 122,043 -0.02(-1.49%)
Dec 06, 2002 1.447 1.465 1.428 1.458 118,605 +0.01(+0.70%)
Dec 05, 2002 1.493 1.496 1.447 1.448 71,335 -0.05(-3.56%)
Dec 04, 2002 1.505 1.508 1.475 1.502 26,643 -0.00(-0.27%)
Dec 03, 2002 1.559 1.559 1.506 1.506 49,848 -0.05(-3.42%)
Dec 02, 2002 1.514 1.620 1.513 1.559 164,156 +0.04(+2.55%)
Nov 29, 2002 1.547 1.559 1.514 1.520 36,956 -0.04(-2.49%)
Nov 27, 2002 1.541 1.556 1.533 1.559 72,194 +0.00(+0.15%)
Nov 26, 2002 1.551 1.559 1.520 1.557 126,340 -0.00(-0.15%)
Nov 25, 2002 1.628 1.629 1.558 1.559 149,545 -0.07(-4.29%)
Nov 22, 2002 1.531 1.629 1.517 1.629 245,805 +0.10(+6.54%)
Nov 21, 2002 1.513 1.542 1.513 1.529 92,821 +0.01(+0.82%)
Nov 20, 2002 1.478 1.516 1.474 1.516 152,983 +0.03(+2.36%)
Nov 19, 2002 1.475 1.518 1.474 1.482 105,713 +0.02(+1.16%)
Nov 18, 2002 1.451 1.478 1.443 1.465 149,545 +0.02(+1.24%)
Nov 15, 2002 1.434 1.467 1.420 1.447 181,345 +0.01(+0.81%)
Nov 14, 2002 1.433 1.436 1.419 1.435 158,999 +0.01(+0.54%)
Nov 13, 2002 1.432 1.443 1.412 1.427 1,263,404 -0.00(-0.28%)
Nov 12, 2002 1.419 1.446 1.419 1.431 282,762 +0.01(+0.82%)
Nov 11, 2002 1.485 1.485 1.385 1.419 190,799 -0.03(-2.25%)
Nov 08, 2002 1.516 1.516 1.390 1.452 116,886 -0.04(-2.95%)
Nov 07, 2002 1.492 1.522 1.476 1.496 144,389 -0.03(-1.88%)
Nov 06, 2002 1.532 1.532 1.432 1.525 216,583 -0.01(-0.41%)
Nov 05, 2002 1.532 1.532 1.526 1.531 39,535 -0.00(-0.05%)
Nov 04, 2002 1.536 1.542 1.513 1.532 96,259 +0.01(+0.77%)
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.