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, 2004 1.236 1.277 1.236 1.248 133,929 +0.02(+1.39%)
Dec 30, 2004 1.222 1.274 1.221 1.231 237,811 +0.04(+2.99%)
Dec 29, 2004 1.130 1.207 1.130 1.195 200,036 +0.04(+3.64%)
Dec 28, 2004 1.126 1.159 1.126 1.153 150,241 +0.01(+0.75%)
Dec 27, 2004 1.149 1.154 1.131 1.145 66,964 -0.01(-0.94%)
Dec 23, 2004 1.132 1.162 1.126 1.155 47,218 +0.01(+0.61%)
Dec 22, 2004 1.149 1.169 1.122 1.148 208,621 +0.00(+0.14%)
Dec 21, 2004 1.142 1.148 1.131 1.147 225,791 +0.02(+2.14%)
Dec 20, 2004 1.107 1.145 1.107 1.123 49,794 -0.01(-0.55%)
Dec 17, 2004 1.122 1.134 1.107 1.129 111,608 +0.02(+1.61%)
Dec 16, 2004 1.111 1.130 1.110 1.111 45,501 -0.02(-1.99%)
Dec 15, 2004 1.141 1.141 1.111 1.134 44,643 +0.00(+0.34%)
Dec 14, 2004 1.107 1.130 1.103 1.130 114,183 +0.02(+2.11%)
Dec 13, 2004 1.116 1.121 1.088 1.107 306,493 +0.01(+0.64%)
Dec 10, 2004 1.118 1.118 1.054 1.100 634,449 -0.03(-2.34%)
Dec 09, 2004 1.166 1.166 1.126 1.126 159,685 -0.04(-3.27%)
Dec 08, 2004 1.159 1.176 1.156 1.164 219,782 +0.00(+0.33%)
Dec 07, 2004 1.184 1.206 1.159 1.160 143,373 -0.03(-2.92%)
Dec 06, 2004 1.201 1.207 1.195 1.195 120,193 -0.01(-0.52%)
Dec 03, 2004 1.235 1.235 1.197 1.201 36,916 -0.02(-1.40%)
Dec 02, 2004 1.181 1.221 1.181 1.218 76,408 +0.02(+1.42%)
Dec 01, 2004 1.242 1.260 1.185 1.201 241,245 -0.03(-2.83%)
Nov 30, 2004 1.231 1.242 1.229 1.236 94,437 +0.00(+0.19%)
Nov 29, 2004 1.235 1.242 1.232 1.234 61,813 -0.01(-0.69%)
Nov 26, 2004 1.288 1.288 1.234 1.243 26,614 -0.00(-0.06%)
Nov 24, 2004 1.245 1.259 1.228 1.243 44,643 -0.02(-1.36%)
Nov 23, 2004 1.212 1.260 1.212 1.260 74,691 +0.01(+0.50%)
Nov 22, 2004 1.204 1.260 1.204 1.254 78,125 +0.04(+2.93%)
Nov 19, 2004 1.253 1.255 1.214 1.218 136,505 -0.03(-2.79%)
Nov 18, 2004 1.245 1.267 1.245 1.253 127,061 -0.01(-0.80%)
Nov 17, 2004 1.281 1.281 1.262 1.263 65,247 +0.00(+0.12%)
Nov 16, 2004 1.233 1.277 1.233 1.262 146,807 -0.01(-0.61%)
Nov 15, 2004 1.243 1.270 1.242 1.270 192,309 -0.01(-0.91%)
Nov 12, 2004 1.268 1.281 1.256 1.281 253,264 +0.03(+2.17%)
Nov 11, 2004 1.276 1.279 1.254 1.254 63,530 -0.02(-1.52%)
Nov 10, 2004 1.223 1.278 1.213 1.274 120,193 +0.03(+2.50%)
Nov 09, 2004 1.263 1.264 1.242 1.242 80,701 -0.01(-1.17%)
Nov 08, 2004 1.267 1.267 1.243 1.257 43,784 +0.03(+2.79%)
Nov 05, 2004 1.187 1.281 1.187 1.223 973,566 +0.06(+5.00%)
Nov 04, 2004 1.163 1.182 1.157 1.165 101,305 +0.00(+0.33%)
Nov 03, 2004 1.165 1.165 1.140 1.161 106,456 +0.03(+2.61%)
Nov 02, 2004 1.131 1.162 1.128 1.131 139,939 +0.00(+0.07%)
Nov 01, 2004 1.141 1.156 1.130 1.131 54,945 -0.01(-0.95%)
Oct 29, 2004 1.157 1.157 1.134 1.141 97,871 -0.01(-0.94%)
Oct 28, 2004 1.173 1.202 1.146 1.152 202,611 -0.02(-1.72%)
Oct 27, 2004 1.163 1.180 1.162 1.173 188,016 -0.00(-0.20%)
Oct 26, 2004 1.164 1.200 1.148 1.175 203,470 +0.01(+0.53%)
Oct 25, 2004 1.195 1.235 1.145 1.169 182,865 -0.02(-1.44%)
Oct 22, 2004 1.223 1.249 1.186 1.186 103,022 -0.04(-3.24%)
Oct 21, 2004 1.249 1.254 1.211 1.225 244,679 -0.04(-2.89%)
Oct 20, 2004 1.269 1.289 1.248 1.262 142,514 -0.01(-0.61%)
Oct 19, 2004 1.286 1.320 1.270 1.270 349,419 -0.06(-4.16%)
Oct 18, 2004 1.320 1.331 1.312 1.325 41,209 +0.00(+0.18%)
Oct 15, 2004 1.291 1.329 1.291 1.322 120,193 +0.02(+1.25%)
Oct 14, 2004 1.325 1.335 1.305 1.306 50,652 -0.04(-2.78%)
Oct 13, 2004 1.355 1.391 1.330 1.343 54,945 -0.01(-0.80%)
Oct 12, 2004 1.355 1.367 1.328 1.354 107,315 +0.01(+0.69%)
Oct 11, 2004 1.332 1.375 1.325 1.345 100,447 +0.01(+0.93%)
Oct 08, 2004 1.382 1.386 1.328 1.333 86,710 -0.06(-4.45%)
Oct 07, 2004 1.414 1.418 1.371 1.395 145,949 -0.02(-1.32%)
Oct 06, 2004 1.367 1.413 1.367 1.413 54,087 +0.03(+1.90%)
Oct 05, 2004 1.401 1.401 1.377 1.387 72,116 -0.00(-0.17%)
Oct 04, 2004 1.359 1.408 1.358 1.389 139,939 +0.03(+1.94%)
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.