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 (%)
May 30, 2003 1.163 1.218 1.157 1.189 128,061 +0.03(+2.89%)
May 29, 2003 1.185 1.218 1.086 1.156 989,254 +0.02(+1.43%)
May 28, 2003 1.136 1.173 1.101 1.139 194,241 +0.00(+0.34%)
May 27, 2003 1.088 1.136 1.088 1.136 396,217 +0.03(+3.03%)
May 23, 2003 1.087 1.102 1.087 1.102 28,362 +0.00(+0.35%)
May 22, 2003 1.095 1.124 1.086 1.098 104,855 +0.01(+1.29%)
May 21, 2003 1.088 1.091 1.080 1.084 67,898 +0.00(+0.43%)
May 20, 2003 1.091 1.091 1.076 1.080 159,002 -0.01(-0.57%)
May 19, 2003 1.136 1.143 1.086 1.086 499,354 -0.05(-4.44%)
May 16, 2003 1.155 1.179 1.136 1.136 336,054 -0.04(-3.62%)
May 15, 2003 1.195 1.195 1.156 1.179 92,823 -0.01(-0.98%)
May 14, 2003 1.202 1.202 1.178 1.191 106,574 +0.00(+0.26%)
May 13, 2003 1.202 1.202 1.187 1.188 72,195 -0.02(-1.35%)
May 12, 2003 1.194 1.226 1.194 1.204 224,322 +0.01(+0.91%)
May 09, 2003 1.149 1.193 1.149 1.193 221,744 +0.05(+4.13%)
May 08, 2003 1.105 1.146 1.105 1.146 86,806 +0.04(+3.29%)
May 07, 2003 1.105 1.109 1.087 1.109 214,868 +0.02(+2.00%)
May 06, 2003 1.077 1.105 1.077 1.087 232,917 +0.02(+2.04%)
May 05, 2003 1.087 1.087 1.063 1.066 459,818 -0.03(-3.17%)
May 02, 2003 1.096 1.109 1.074 1.101 97,980 +0.04(+3.35%)
May 01, 2003 1.063 1.065 1.051 1.065 30,941 +0.00(+0.28%)
Apr 30, 2003 1.082 1.090 1.062 1.062 215,728 +0.01(+1.04%)
Apr 29, 2003 1.078 1.088 1.051 1.051 122,045 -0.03(-2.80%)
Apr 28, 2003 1.090 1.090 1.068 1.081 68,757 -0.01(-0.71%)
Apr 25, 2003 1.083 1.090 1.068 1.089 52,427 +0.02(+1.74%)
Apr 24, 2003 1.067 1.101 1.067 1.070 140,953 +0.01(+1.17%)
Apr 23, 2003 1.022 1.067 1.022 1.058 141,813 +0.03(+2.79%)
Apr 22, 2003 1.039 1.043 1.016 1.029 444,348 -0.01(-1.04%)
Apr 21, 2003 1.020 1.043 1.018 1.040 175,332 +0.00(+0.38%)
Apr 17, 2003 0.9975 1.037 0.9898 1.036 721,098 +0.05(+5.60%)
Apr 16, 2003 0.9657 0.9913 0.9649 0.9812 291,361 +0.01(+1.36%)
Apr 15, 2003 0.9983 1.015 0.9657 0.9680 348,087 -0.06(-6.09%)
Apr 14, 2003 1.046 1.046 1.019 1.031 145,251 +0.01(+1.30%)
Apr 11, 2003 1.036 1.036 1.018 1.018 96,261 -0.00(-0.30%)
Apr 10, 2003 1.036 1.036 1.021 1.021 38,676 +0.00(+0.00%)
Apr 09, 2003 1.039 1.039 1.021 1.021 54,146 -0.02(-1.72%)
Apr 08, 2003 1.044 1.044 1.030 1.039 43,833 +0.01(+1.29%)
Apr 07, 2003 1.034 1.047 1.023 1.025 50,708 -0.01(-0.68%)
Apr 04, 2003 1.013 1.036 1.013 1.032 44,692 +0.03(+3.10%)
Apr 03, 2003 1.045 1.045 0.9967 1.001 44,692 -0.03(-2.50%)
Apr 02, 2003 1.032 1.056 1.017 1.027 91,104 -0.01(-0.52%)
Apr 01, 2003 0.9727 1.035 0.9696 1.032 301,675 +0.05(+4.80%)
Mar 31, 2003 1.055 1.055 0.9851 0.9851 91,104 -0.05(-5.22%)
Mar 28, 2003 1.020 1.043 1.020 1.039 64,529 +0.02(+1.90%)
Mar 27, 2003 1.036 1.042 1.020 1.020 56,725 -0.03(-2.59%)
Mar 26, 2003 1.051 1.063 1.047 1.047 33,519 -0.01(-1.17%)
Mar 25, 2003 1.055 1.062 1.028 1.060 48,130 +0.00(+0.44%)
Mar 24, 2003 1.055 1.070 1.055 1.055 61,022 -0.03(-2.93%)
Mar 21, 2003 1.101 1.105 1.069 1.087 12,204,534 -0.01(-0.99%)
Mar 20, 2003 1.086 1.098 1.077 1.098 5,758,477 -0.00(-0.35%)
Mar 19, 2003 1.101 1.105 1.059 1.101 87,666 -0.01(-0.63%)
Mar 18, 2003 1.085 1.108 1.085 1.108 84,228 +0.02(+1.56%)
Mar 17, 2003 1.080 1.121 1.043 1.091 234,645 +0.00(+0.28%)
Mar 14, 2003 1.091 1.091 1.040 1.088 112,539 -0.00(-0.28%)
Mar 13, 2003 1.101 1.101 1.073 1.091 49,849 +0.01(+0.72%)
Mar 12, 2003 1.068 1.084 1.042 1.084 55,865 +0.03(+2.80%)
Mar 11, 2003 1.061 1.063 1.048 1.054 60,163 -0.01(-0.80%)
Mar 10, 2003 1.067 1.068 1.063 1.063 137,515 -0.01(-1.08%)
Mar 07, 2003 1.096 1.107 1.070 1.074 104,855 -0.00(-0.29%)
Mar 06, 2003 1.090 1.096 1.076 1.077 118,607 +0.01(+0.94%)
Mar 05, 2003 1.018 1.074 1.016 1.067 232,917 +0.00(+0.44%)
Mar 04, 2003 1.084 1.097 1.057 1.063 302,534 -0.03(-3.17%)
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.