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

Aaon Inc (NQ: AAON )

72.09 -0.31 (-0.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 11, 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 (%)
Jul 30, 2004 1.376 1.417 1.375 1.389 110,010 +0.00(+0.00%)
Jul 29, 2004 1.361 1.402 1.356 1.389 257,837 +0.02(+1.47%)
Jul 28, 2004 1.381 1.398 1.350 1.369 379,880 -0.05(-3.23%)
Jul 27, 2004 1.365 1.415 1.365 1.415 91,102 +0.04(+2.99%)
Jul 26, 2004 1.399 1.420 1.367 1.374 203,691 -0.02(-1.61%)
Jul 23, 2004 1.396 1.422 1.395 1.396 123,762 -0.00(-0.06%)
Jul 22, 2004 1.395 1.428 1.395 1.397 119,464 -0.01(-0.39%)
Jul 21, 2004 1.406 1.470 1.400 1.402 267,291 -0.03(-2.27%)
Jul 20, 2004 1.397 1.435 1.381 1.435 203,691 +0.02(+1.65%)
Jul 19, 2004 1.410 1.443 1.375 1.412 328,313 -0.04(-2.93%)
Jul 16, 2004 1.495 1.499 1.454 1.454 269,870 -0.03(-2.34%)
Jul 15, 2004 1.487 1.503 1.483 1.489 168,453 +0.01(+0.58%)
Jul 14, 2004 1.472 1.517 1.472 1.481 149,545 -0.01(-0.47%)
Jul 13, 2004 1.501 1.516 1.479 1.488 197,675 -0.02(-1.13%)
Jul 12, 2004 1.478 1.523 1.464 1.505 161,578 +0.02(+1.36%)
Jul 09, 2004 1.490 1.490 1.470 1.485 59,302 +0.01(+0.37%)
Jul 08, 2004 1.478 1.501 1.462 1.479 191,659 -0.04(-2.41%)
Jul 07, 2004 1.499 1.541 1.499 1.516 55,005 +0.02(+1.09%)
Jul 06, 2004 1.461 1.523 1.461 1.499 130,637 +0.01(+0.68%)
Jul 02, 2004 1.501 1.512 1.475 1.489 123,762 -0.01(-0.77%)
Jul 01, 2004 1.540 1.540 1.501 1.501 102,275 -0.07(-4.16%)
Jun 30, 2004 1.589 1.590 1.530 1.566 85,945 -0.02(-1.46%)
Jun 29, 2004 1.527 1.589 1.480 1.589 151,264 +0.05(+3.38%)
Jun 28, 2004 1.527 1.539 1.499 1.537 158,999 -0.00(-0.25%)
Jun 25, 2004 1.507 1.777 1.462 1.541 537,161 +0.07(+4.88%)
Jun 24, 2004 1.469 1.550 1.469 1.470 211,426 -0.05(-3.05%)
Jun 23, 2004 1.504 1.544 1.467 1.516 97,118 +0.01(+0.67%)
Jun 22, 2004 1.463 1.506 1.462 1.506 158,140 +0.04(+2.70%)
Jun 21, 2004 1.464 1.470 1.463 1.466 97,118 -0.01(-0.58%)
Jun 18, 2004 1.472 1.499 1.459 1.475 381,599 -0.02(-1.25%)
Jun 17, 2004 1.516 1.544 1.482 1.493 98,837 -0.02(-1.38%)
Jun 16, 2004 1.537 1.540 1.493 1.514 164,156 -0.00(-0.31%)
Jun 15, 2004 1.513 1.549 1.499 1.519 88,524 +0.02(+1.35%)
Jun 14, 2004 1.550 1.550 1.499 1.499 258,697 -0.07(-4.21%)
Jun 10, 2004 1.567 1.606 1.551 1.565 200,253 +0.01(+0.95%)
Jun 09, 2004 1.590 1.591 1.540 1.550 66,178 -0.02(-1.28%)
Jun 08, 2004 1.573 1.590 1.563 1.570 44,691 -0.02(-1.27%)
Jun 07, 2004 1.520 1.590 1.520 1.590 82,508 +0.04(+2.50%)
Jun 04, 2004 1.551 1.586 1.551 1.551 27,502 +0.00(+0.00%)
Jun 03, 2004 1.562 1.575 1.548 1.551 305,107 -0.05(-3.38%)
Jun 02, 2004 1.530 1.625 1.530 1.606 270,729 +0.07(+4.55%)
Jun 01, 2004 1.477 1.536 1.474 1.536 290,497 +0.05(+3.34%)
May 28, 2004 1.497 1.544 1.485 1.486 136,654 -0.06(-3.57%)
May 27, 2004 1.549 1.549 1.504 1.541 91,102 -0.01(-0.65%)
May 26, 2004 1.491 1.585 1.491 1.551 136,654 -0.03(-1.96%)
May 25, 2004 1.513 1.582 1.513 1.582 133,216 +0.01(+0.79%)
May 24, 2004 1.532 1.576 1.530 1.570 54,145 -0.00(-0.10%)
May 21, 2004 1.521 1.572 1.521 1.572 377,302 +0.06(+3.90%)
May 20, 2004 1.528 1.528 1.499 1.513 288,778 -0.01(-0.91%)
May 19, 2004 1.527 1.540 1.520 1.527 162,437 -0.02(-1.45%)
May 18, 2004 1.520 1.549 1.520 1.549 105,713 +0.02(+1.16%)
May 17, 2004 1.533 1.534 1.486 1.531 152,983 -0.00(-0.30%)
May 14, 2004 1.521 1.551 1.517 1.536 74,772 -0.00(-0.05%)
May 13, 2004 1.529 1.574 1.529 1.537 200,253 -0.03(-2.22%)
May 12, 2004 1.492 1.575 1.490 1.572 144,389 +0.02(+1.60%)
May 11, 2004 1.493 1.547 1.484 1.547 156,421 +0.05(+3.05%)
May 10, 2004 1.508 1.515 1.474 1.501 87,664 +0.02(+1.26%)
May 07, 2004 1.532 1.532 1.475 1.482 96,259 -0.02(-1.34%)
May 06, 2004 1.524 1.548 1.497 1.502 171,891 -0.05(-3.15%)
May 05, 2004 1.547 1.570 1.532 1.551 41,254 +0.02(+1.02%)
May 04, 2004 1.518 1.580 1.518 1.536 69,616 +0.01(+0.40%)
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.