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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 1.475 1.507 1.459 1.507 183,724 +0.01(+0.52%)
Dec 30, 2003 1.432 1.499 1.432 1.499 119,686 +0.03(+2.01%)
Dec 29, 2003 1.498 1.513 1.423 1.470 232,702 +0.01(+0.69%)
Dec 26, 2003 1.444 1.463 1.444 1.460 24,897 +0.01(+0.70%)
Dec 24, 2003 1.446 1.465 1.426 1.450 44,093 -0.00(-0.32%)
Dec 23, 2003 1.443 1.474 1.423 1.454 72,605 +0.02(+1.57%)
Dec 22, 2003 1.426 1.432 1.406 1.432 16,037 -0.00(-0.32%)
Dec 19, 2003 1.498 1.507 1.395 1.437 137,775 -0.04(-2.63%)
Dec 18, 2003 1.418 1.495 1.418 1.475 154,937 +0.06(+4.05%)
Dec 17, 2003 1.432 1.441 1.398 1.418 43,784 -0.02(-1.19%)
Dec 16, 2003 1.443 1.443 1.404 1.435 47,776 -0.02(-1.18%)
Dec 15, 2003 1.394 1.495 1.394 1.452 146,026 -0.05(-3.16%)
Dec 12, 2003 1.475 1.499 1.452 1.499 48,137 +0.04(+2.71%)
Dec 11, 2003 1.417 1.460 1.382 1.460 132,384 +0.04(+3.01%)
Dec 10, 2003 1.388 1.430 1.379 1.417 100,327 +0.02(+1.39%)
Dec 09, 2003 1.457 1.461 1.377 1.398 79,688 -0.04(-2.97%)
Dec 08, 2003 1.360 1.440 1.360 1.440 78,657 +0.02(+1.70%)
Dec 05, 2003 1.415 1.456 1.415 1.416 41,458 +0.00(+0.11%)
Dec 04, 2003 1.412 1.422 1.388 1.415 132,341 +0.00(+0.06%)
Dec 03, 2003 1.460 1.484 1.414 1.414 84,684 -0.05(-3.55%)
Dec 02, 2003 1.475 1.495 1.466 1.466 69,265 -0.00(-0.11%)
Dec 01, 2003 1.366 1.495 1.366 1.468 122,142 +0.01(+0.80%)
Nov 28, 2003 1.501 1.524 1.456 1.456 21,677 -0.03(-1.88%)
Nov 26, 2003 1.534 1.538 1.469 1.484 37,380 -0.05(-3.14%)
Nov 25, 2003 1.470 1.532 1.470 1.532 182,470 +0.06(+3.84%)
Nov 24, 2003 1.409 1.478 1.395 1.475 196,267 +0.06(+4.11%)
Nov 21, 2003 1.391 1.417 1.391 1.417 44,274 +0.04(+3.11%)
Nov 20, 2003 1.382 1.391 1.366 1.374 111,857 -0.00(-0.34%)
Nov 19, 2003 1.377 1.390 1.365 1.379 311,412 +0.00(+0.16%)
Nov 18, 2003 1.395 1.414 1.377 1.377 193,245 -0.02(-1.11%)
Nov 17, 2003 1.489 1.497 1.392 1.392 252,526 -0.10(-6.81%)
Nov 14, 2003 1.597 1.614 1.493 1.494 173,335 -0.09(-5.78%)
Nov 13, 2003 1.570 1.594 1.546 1.586 75,696 -0.01(-0.34%)
Nov 12, 2003 1.490 1.591 1.490 1.591 196,456 +0.11(+7.39%)
Nov 11, 2003 1.475 1.495 1.475 1.482 89,810 +0.01(+0.69%)
Nov 10, 2003 1.485 1.488 1.472 1.472 124,546 -0.00(-0.32%)
Nov 07, 2003 1.483 1.499 1.475 1.476 93,596 -0.01(-0.47%)
Nov 06, 2003 1.478 1.483 1.475 1.483 44,617 +0.00(+0.26%)
Nov 05, 2003 1.457 1.480 1.452 1.479 112,406 +0.01(+0.79%)
Nov 04, 2003 1.454 1.475 1.454 1.468 40,599 +0.00(+0.11%)
Nov 03, 2003 1.455 1.472 1.433 1.466 51,348 +0.03(+2.05%)
Oct 31, 2003 1.450 1.472 1.436 1.437 84,993 -0.01(-0.38%)
Oct 30, 2003 1.436 1.452 1.433 1.442 109,891 +0.01(+0.43%)
Oct 29, 2003 1.428 1.436 1.417 1.436 200,302 +0.00(+0.00%)
Oct 28, 2003 1.390 1.436 1.378 1.436 141,656 +0.05(+3.30%)
Oct 27, 2003 1.394 1.402 1.384 1.390 193,167 +0.01(+0.55%)
Oct 24, 2003 1.365 1.400 1.365 1.382 168,270 +0.01(+1.08%)
Oct 23, 2003 1.352 1.371 1.333 1.367 99,588 +0.01(+0.45%)
Oct 22, 2003 1.391 1.397 1.361 1.361 218,923 -0.04(-2.71%)
Oct 21, 2003 1.423 1.433 1.393 1.399 299,015 -0.02(-1.69%)
Oct 20, 2003 1.425 1.451 1.406 1.423 170,331 -0.02(-1.19%)
Oct 17, 2003 1.432 1.451 1.394 1.440 128,778 +0.01(+0.65%)
Oct 16, 2003 1.428 1.431 1.425 1.431 22,321 +0.00(+0.22%)
Oct 15, 2003 1.455 1.455 1.421 1.428 145,665 -0.03(-1.92%)
Oct 14, 2003 1.426 1.464 1.426 1.456 111,041 +0.03(+1.85%)
Oct 13, 2003 1.392 1.432 1.392 1.430 140,291 +0.03(+2.45%)
Oct 10, 2003 1.391 1.406 1.390 1.395 230,668 -0.00(-0.17%)
Oct 09, 2003 1.399 1.406 1.390 1.398 53,228 +0.01(+0.44%)
Oct 08, 2003 1.410 1.422 1.388 1.392 68,003 -0.02(-1.32%)
Oct 07, 2003 1.340 1.413 1.340 1.410 196,267 -0.02(-1.73%)
Oct 06, 2003 1.358 1.435 1.345 1.435 155,392 +0.06(+4.47%)
Oct 03, 2003 1.363 1.380 1.344 1.374 78,125 +0.01(+0.80%)
Oct 02, 2003 1.305 1.368 1.305 1.363 157,590 +0.03(+2.45%)
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.