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 (%)
Mar 31, 2005 1.266 1.277 1.260 1.277 179,630 +0.01(+0.92%)
Mar 30, 2005 1.266 1.272 1.253 1.265 146,299 +0.02(+1.56%)
Mar 29, 2005 1.267 1.267 1.245 1.246 102,234 -0.01(-1.05%)
Mar 28, 2005 1.260 1.267 1.250 1.259 80,446 +0.01(+1.00%)
Mar 24, 2005 1.245 1.258 1.245 1.246 102,148 +0.00(+0.06%)
Mar 23, 2005 1.246 1.255 1.241 1.246 483,162 -0.00(-0.12%)
Mar 22, 2005 1.231 1.253 1.231 1.247 113,175 -0.01(-0.62%)
Mar 21, 2005 1.240 1.264 1.224 1.255 140,498 +0.03(+2.54%)
Mar 18, 2005 1.240 1.250 1.222 1.224 366,565 +0.00(+0.06%)
Mar 17, 2005 1.222 1.223 1.211 1.223 310,046 +0.00(+0.38%)
Mar 16, 2005 1.202 1.222 1.202 1.219 124,408 +0.01(+0.77%)
Mar 15, 2005 1.202 1.215 1.188 1.209 136,914 +0.03(+2.55%)
Mar 14, 2005 1.176 1.187 1.176 1.179 81,194 -0.01(-1.16%)
Mar 11, 2005 1.171 1.201 1.171 1.193 173,613 +0.01(+0.72%)
Mar 10, 2005 1.162 1.184 1.160 1.184 158,822 +0.01(+0.59%)
Mar 09, 2005 1.163 1.202 1.163 1.177 63,497 +0.01(+0.66%)
Mar 08, 2005 1.200 1.200 1.168 1.170 90,958 -0.02(-1.82%)
Mar 07, 2005 1.182 1.199 1.175 1.191 35,779 +0.01(+0.99%)
Mar 04, 2005 1.195 1.195 1.162 1.180 47,271 -0.01(-0.52%)
Mar 03, 2005 1.167 1.195 1.153 1.186 186,445 +0.00(+0.33%)
Mar 02, 2005 1.177 1.193 1.156 1.182 208,396 +0.01(+0.53%)
Mar 01, 2005 1.195 1.195 1.153 1.176 140,833 -0.02(-1.56%)
Feb 28, 2005 1.155 1.195 1.151 1.195 93,613 +0.02(+2.05%)
Feb 25, 2005 1.171 1.178 1.159 1.170 74,894 +0.00(+0.40%)
Feb 24, 2005 1.181 1.181 1.139 1.166 63,695 -0.02(-1.31%)
Feb 23, 2005 1.158 1.198 1.148 1.181 118,504 +0.04(+3.61%)
Feb 22, 2005 1.164 1.179 1.132 1.140 161,667 -0.03(-2.65%)
Feb 18, 2005 1.153 1.184 1.153 1.171 176,604 +0.01(+1.14%)
Feb 17, 2005 1.185 1.204 1.141 1.158 183,832 -0.02(-1.62%)
Feb 16, 2005 1.163 1.185 1.157 1.177 122,105 +0.01(+0.50%)
Feb 15, 2005 1.191 1.196 1.171 1.171 78,023 -0.03(-2.20%)
Feb 14, 2005 1.182 1.222 1.136 1.198 442,371 +0.03(+2.93%)
Feb 11, 2005 1.166 1.180 1.154 1.163 150,021 -0.02(-1.58%)
Feb 10, 2005 1.176 1.222 1.176 1.182 54,688 -0.00(-0.39%)
Feb 09, 2005 1.114 1.575 1.114 1.187 647,802 +0.04(+3.80%)
Feb 08, 2005 1.148 1.148 1.140 1.143 43,566 +0.00(+0.20%)
Feb 07, 2005 1.117 1.150 1.117 1.141 192,040 +0.01(+0.62%)
Feb 04, 2005 1.151 1.151 1.113 1.134 88,379 -0.00(-0.20%)
Feb 03, 2005 1.139 1.146 1.103 1.136 211,877 +0.00(+0.27%)
Feb 02, 2005 1.095 1.136 1.095 1.133 243,291 +0.01(+1.32%)
Feb 01, 2005 1.088 1.125 1.087 1.119 105,405 -0.00(-0.41%)
Jan 31, 2005 1.114 1.139 1.087 1.123 120,618 +0.01(+0.84%)
Jan 28, 2005 1.087 1.114 1.087 1.114 128,070 +0.03(+2.50%)
Jan 27, 2005 1.097 1.099 1.078 1.087 93,081 -0.02(-1.68%)
Jan 26, 2005 1.117 1.117 1.087 1.105 60,274 +0.02(+1.71%)
Jan 25, 2005 1.081 1.095 1.081 1.087 56,716 +0.00(+0.00%)
Jan 24, 2005 1.078 1.094 1.078 1.087 100,240 -0.01(-0.57%)
Jan 21, 2005 1.103 1.122 1.086 1.093 58,186 +0.01(+0.57%)
Jan 20, 2005 1.078 1.103 1.078 1.087 99,905 +0.01(+0.72%)
Jan 19, 2005 1.090 1.143 1.079 1.079 104,477 -0.05(-4.40%)
Jan 18, 2005 1.086 1.139 1.061 1.129 258,478 +0.00(+0.14%)
Jan 14, 2005 1.128 1.133 1.117 1.127 53,510 +0.03(+2.40%)
Jan 13, 2005 1.101 1.125 1.101 1.101 133,699 -0.01(-0.49%)
Jan 12, 2005 1.119 1.119 1.101 1.106 103,283 +0.00(+0.42%)
Jan 11, 2005 1.099 1.110 1.087 1.101 98,401 -0.02(-1.46%)
Jan 10, 2005 1.102 1.139 1.089 1.118 120,747 -0.00(-0.21%)
Jan 07, 2005 1.136 1.136 1.105 1.120 98,633 -0.01(-1.30%)
Jan 06, 2005 1.129 1.182 1.129 1.135 169,720 -0.02(-1.48%)
Jan 05, 2005 1.146 1.163 1.130 1.152 137,593 -0.00(-0.33%)
Jan 04, 2005 1.146 1.172 1.144 1.156 302,655 -0.01(-0.73%)
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.