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 (%)
Apr 30, 2004 1.552 1.590 1.513 1.547 201,116 -0.00(-0.30%)
Apr 29, 2004 1.582 1.582 1.551 1.551 149,548 -0.02(-1.04%)
Apr 28, 2004 1.560 1.581 1.560 1.568 92,823 -0.00(-0.10%)
Apr 27, 2004 1.563 1.582 1.563 1.569 128,921 +0.01(+0.40%)
Apr 26, 2004 1.571 1.590 1.558 1.563 164,159 +0.01(+0.65%)
Apr 23, 2004 1.524 1.576 1.524 1.553 437,472 -0.03(-1.77%)
Apr 22, 2004 1.472 1.581 1.461 1.581 403,952 +0.12(+8.52%)
Apr 21, 2004 1.464 1.477 1.456 1.457 90,244 -0.02(-1.47%)
Apr 20, 2004 1.490 1.504 1.474 1.478 209,711 -0.04(-2.95%)
Apr 19, 2004 1.478 1.524 1.436 1.523 299,956 +0.03(+1.71%)
Apr 16, 2004 1.515 1.551 1.466 1.498 180,489 -0.02(-1.53%)
Apr 15, 2004 1.588 1.589 1.521 1.521 128,061 -0.06(-3.64%)
Apr 14, 2004 1.590 1.648 1.568 1.578 119,466 +0.03(+1.70%)
Apr 13, 2004 1.629 1.629 1.527 1.552 75,633 -0.04(-2.39%)
Apr 12, 2004 1.575 1.628 1.551 1.590 81,650 +0.01(+0.54%)
Apr 08, 2004 1.616 1.616 1.572 1.582 62,741 -0.02(-1.02%)
Apr 07, 2004 1.613 1.629 1.591 1.598 110,012 -0.03(-1.77%)
Apr 06, 2004 1.599 1.638 1.599 1.627 338,632 -0.02(-1.27%)
Apr 05, 2004 1.569 1.648 1.569 1.648 501,932 +0.06(+3.66%)
Apr 02, 2004 1.589 1.596 1.567 1.589 58,444 +0.02(+1.18%)
Apr 01, 2004 1.572 1.582 1.567 1.571 391,920 -0.00(-0.15%)
Mar 31, 2004 1.554 1.584 1.535 1.573 66,179 -0.01(-0.83%)
Mar 30, 2004 1.590 1.590 1.562 1.586 42,973 -0.00(-0.24%)
Mar 29, 2004 1.585 1.590 1.513 1.590 154,705 +0.04(+2.35%)
Mar 26, 2004 1.540 1.584 1.540 1.554 62,741 -0.00(-0.30%)
Mar 25, 2004 1.545 1.558 1.523 1.558 262,139 +0.03(+2.29%)
Mar 24, 2004 1.555 1.555 1.500 1.523 36,957 -0.01(-0.86%)
Mar 23, 2004 1.537 1.537 1.443 1.537 112,591 -0.00(-0.05%)
Mar 22, 2004 1.523 1.543 1.513 1.537 213,149 -0.01(-0.75%)
Mar 19, 2004 1.557 1.584 1.542 1.549 292,221 -0.01(-0.50%)
Mar 18, 2004 1.566 1.582 1.555 1.557 33,519 -0.00(-0.20%)
Mar 17, 2004 1.558 1.591 1.526 1.560 308,551 +0.00(+0.10%)
Mar 16, 2004 1.569 1.585 1.558 1.558 151,267 -0.00(-0.25%)
Mar 15, 2004 1.573 1.575 1.559 1.562 128,921 -0.02(-1.42%)
Mar 12, 2004 1.563 1.590 1.560 1.585 99,699 +0.02(+1.34%)
Mar 11, 2004 1.565 1.585 1.557 1.564 119,466 +0.00(+0.10%)
Mar 10, 2004 1.575 1.575 1.557 1.562 149,548 -0.01(-0.59%)
Mar 09, 2004 1.575 1.586 1.558 1.572 129,780 +0.01(+0.95%)
Mar 08, 2004 1.568 1.572 1.557 1.557 87,666 -0.00(-0.25%)
Mar 05, 2004 1.573 1.581 1.557 1.561 120,326 -0.00(-0.30%)
Mar 04, 2004 1.564 1.571 1.558 1.565 17,189 +0.01(+0.59%)
Mar 03, 2004 1.559 1.568 1.554 1.556 90,244 -0.03(-1.76%)
Mar 02, 2004 1.565 1.585 1.562 1.584 71,336 +0.02(+1.49%)
Mar 01, 2004 1.569 1.594 1.560 1.561 55,006 +0.01(+0.50%)
Feb 27, 2004 1.540 1.557 1.537 1.553 553,501 +0.00(+0.10%)
Feb 26, 2004 1.534 1.551 1.532 1.551 156,424 +0.02(+1.11%)
Feb 25, 2004 1.533 1.538 1.531 1.534 118,607 -0.00(-0.25%)
Feb 24, 2004 1.551 1.551 1.533 1.538 89,385 +0.00(+0.00%)
Feb 23, 2004 1.513 1.546 1.513 1.538 138,375 +0.00(+0.30%)
Feb 20, 2004 1.530 1.557 1.487 1.534 121,185 -0.00(-0.16%)
Feb 19, 2004 1.497 1.567 1.497 1.536 198,538 +0.04(+2.70%)
Feb 18, 2004 1.487 1.502 1.476 1.495 33,519 +0.03(+1.90%)
Feb 17, 2004 1.493 1.514 1.454 1.468 102,277 -0.04(-2.88%)
Feb 13, 2004 1.524 1.524 1.500 1.511 149,548 -0.01(-0.71%)
Feb 12, 2004 1.381 1.531 1.381 1.522 252,685 +0.13(+9.00%)
Feb 11, 2004 1.460 1.460 1.340 1.396 1,640,736 -0.11(-7.46%)
Feb 10, 2004 1.520 1.520 1.470 1.509 195,960 +0.00(+0.05%)
Feb 09, 2004 1.544 1.544 1.467 1.508 96,261 +0.02(+1.67%)
Feb 06, 2004 1.467 1.489 1.458 1.483 35,238 +0.03(+2.25%)
Feb 05, 2004 1.474 1.478 1.450 1.450 88,525 +0.00(+0.00%)
Feb 04, 2004 1.468 1.479 1.439 1.450 244,950 -0.02(-1.16%)
Feb 03, 2004 1.419 1.496 1.419 1.468 333,476 -0.03(-1.97%)
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.