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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2002 1.411 1.411 1.370 1.381 67,473 -0.05(-3.22%)
Jul 30, 2002 1.458 1.458 1.398 1.427 169,090 -0.03(-1.97%)
Jul 29, 2002 1.474 1.475 1.402 1.456 218,272 -0.02(-1.28%)
Jul 26, 2002 1.292 1.475 1.292 1.474 112,184 +0.14(+10.37%)
Jul 25, 2002 1.406 1.406 1.263 1.336 278,023 -0.05(-3.32%)
Jul 24, 2002 1.264 1.397 1.264 1.382 321,921 +0.04(+2.62%)
Jul 23, 2002 1.312 1.359 1.312 1.347 352,000 -0.00(-0.18%)
Jul 22, 2002 1.255 1.349 1.247 1.349 411,344 +0.07(+5.58%)
Jul 19, 2002 1.300 1.315 1.247 1.278 332,489 -0.06(-4.24%)
Jul 17, 2002 1.336 1.344 1.272 1.334 233,311 -0.10(-7.08%)
Jul 12, 2002 1.434 1.450 1.397 1.436 291,843 +0.00(+0.06%)
Jul 11, 2002 1.416 1.451 1.328 1.435 324,360 -0.02(-1.30%)
Jul 10, 2002 1.493 1.493 1.450 1.454 252,009 -0.04(-2.42%)
Jul 09, 2002 1.500 1.500 1.490 1.490 245,505 -0.01(-0.66%)
Jul 08, 2002 1.504 1.504 1.500 1.500 569,866 -0.00(-0.27%)
Jul 05, 2002 1.508 1.508 1.473 1.504 56,905 +0.02(+1.49%)
Jul 04, 2002 1.333 1.504 1.333 1.482 569,053 +0.00(+0.00%)
Jul 03, 2002 1.333 1.504 1.333 1.482 569,053 -0.05(-3.32%)
Jul 02, 2002 1.468 1.534 1.427 1.533 470,688 +0.04(+2.69%)
Jul 01, 2002 1.509 1.525 1.464 1.493 508,896 -0.05(-3.04%)
Jun 28, 2002 1.590 1.603 1.456 1.539 4,290,661 -0.02(-1.21%)
Jun 27, 2002 1.573 1.575 1.519 1.558 480,443 +0.00(+0.11%)
Jun 26, 2002 1.559 1.575 1.484 1.556 393,459 -0.00(-0.16%)
Jun 25, 2002 1.505 1.576 1.497 1.559 464,184 -0.12(-7.08%)
Jun 21, 2002 1.670 1.689 1.657 1.678 130,882 +0.01(+0.64%)
Jun 20, 2002 1.640 1.690 1.610 1.667 125,191 +0.04(+2.42%)
Jun 19, 2002 1.657 1.667 1.611 1.628 250,383 -0.02(-1.05%)
Jun 18, 2002 1.638 1.677 1.585 1.645 448,739 +0.04(+2.61%)
Jun 17, 2002 1.607 1.628 1.599 1.603 182,909 +0.03(+1.72%)
Jun 14, 2002 1.570 1.616 1.558 1.576 362,568 +0.03(+1.69%)
Jun 12, 2002 1.603 1.603 1.510 1.550 243,879 -0.09(-5.64%)
Jun 11, 2002 1.641 1.682 1.620 1.643 179,658 +0.02(+1.26%)
Jun 10, 2002 1.679 1.698 1.607 1.622 191,039 -0.02(-1.12%)
Jun 07, 2002 1.555 1.657 1.480 1.640 209,736 +0.09(+5.95%)
Jun 06, 2002 1.534 1.548 1.493 1.548 239,002 +0.03(+1.78%)
Jun 05, 2002 2.287 1.544 1.521 1.521 56,905 -0.18(-10.53%)
May 28, 2002 1.667 1.728 1.618 1.700 307,288 +0.07(+4.08%)
May 27, 2002 1.640 1.640 1.605 1.634 63,408 +0.00(+0.00%)
May 24, 2002 1.640 1.640 1.605 1.634 63,408 +0.03(+1.84%)
May 23, 2002 1.635 1.635 1.585 1.604 451,177 -0.01(-0.91%)
May 22, 2002 1.604 1.635 1.604 1.619 189,006 -0.00(-0.10%)
May 21, 2002 1.646 1.695 1.600 1.620 237,782 -0.04(-2.18%)
May 20, 2002 1.749 1.749 1.646 1.657 152,424 -0.06(-3.50%)
May 17, 2002 1.745 1.752 1.717 1.717 260,951 +0.01(+0.64%)
May 16, 2002 1.693 1.704 1.676 1.706 210,956 +0.03(+1.79%)
May 15, 2002 1.711 1.715 1.668 1.676 235,344 -0.03(-1.67%)
May 14, 2002 1.604 1.711 1.604 1.704 185,348 +0.10(+6.42%)
May 13, 2002 1.584 1.616 1.584 1.601 168,277 +0.01(+0.83%)
May 10, 2002 1.580 1.601 1.580 1.588 30,484 -0.02(-1.02%)
May 09, 2002 1.603 1.626 1.575 1.605 381,672 -0.01(-0.34%)
May 08, 2002 1.651 1.693 1.602 1.610 284,120 -0.06(-3.82%)
May 07, 2002 1.630 1.677 1.630 1.674 159,741 +0.04(+2.75%)
May 06, 2002 1.752 1.752 1.629 1.629 493,856 -0.12(-7.02%)
May 03, 2002 1.696 1.793 1.695 1.752 245,099 -0.01(-0.62%)
May 02, 2002 1.730 1.766 1.702 1.763 167,057 +0.05(+2.87%)
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.