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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 1.414 1.491 1.399 1.431 153,673 +0.00(+0.05%)
Dec 30, 2002 1.409 1.430 1.391 1.430 163,975 +0.02(+1.66%)
Dec 27, 2002 1.489 1.489 1.359 1.407 719,430 -0.07(-4.69%)
Dec 26, 2002 1.496 1.506 1.476 1.476 82,416 -0.02(-1.29%)
Dec 24, 2002 1.494 1.506 1.479 1.496 72,114 +0.00(+0.05%)
Dec 23, 2002 1.295 1.500 1.270 1.495 160,541 +0.06(+4.05%)
Dec 20, 2002 1.295 1.440 1.270 1.437 200,891 +0.04(+2.78%)
Dec 19, 2002 1.398 1.398 1.348 1.398 80,699 +0.00(+0.00%)
Dec 18, 2002 1.360 1.434 1.359 1.398 63,529 +0.03(+2.09%)
Dec 17, 2002 1.436 1.436 1.369 1.369 52,369 -0.04(-3.12%)
Dec 16, 2002 1.405 1.413 1.371 1.413 59,237 +0.03(+1.96%)
Dec 13, 2002 1.414 1.436 1.379 1.386 61,812 -0.02(-1.66%)
Dec 12, 2002 1.448 1.448 1.397 1.409 61,812 -0.04(-2.68%)
Dec 11, 2002 1.475 1.475 1.419 1.448 139,936 -0.05(-3.12%)
Dec 10, 2002 1.475 1.495 1.463 1.495 72,114 +0.06(+3.94%)
Dec 09, 2002 1.476 1.515 1.437 1.438 121,908 -0.02(-1.49%)
Dec 06, 2002 1.449 1.467 1.430 1.460 118,474 +0.01(+0.70%)
Dec 05, 2002 1.495 1.497 1.448 1.450 71,256 -0.05(-3.56%)
Dec 04, 2002 1.506 1.510 1.476 1.503 26,613 -0.00(-0.27%)
Dec 03, 2002 1.561 1.561 1.507 1.507 49,793 -0.05(-3.42%)
Dec 02, 2002 1.516 1.621 1.514 1.561 163,975 +0.04(+2.55%)
Nov 29, 2002 1.549 1.561 1.516 1.522 36,915 -0.04(-2.49%)
Nov 27, 2002 1.543 1.558 1.534 1.561 72,114 +0.00(+0.15%)
Nov 26, 2002 1.553 1.561 1.522 1.559 126,200 -0.00(-0.15%)
Nov 25, 2002 1.630 1.631 1.559 1.561 149,380 -0.07(-4.29%)
Nov 22, 2002 1.533 1.631 1.519 1.631 245,533 +0.10(+6.54%)
Nov 21, 2002 1.514 1.544 1.514 1.531 92,718 +0.01(+0.82%)
Nov 20, 2002 1.480 1.518 1.476 1.518 152,814 +0.03(+2.36%)
Nov 19, 2002 1.476 1.520 1.475 1.483 105,596 +0.02(+1.16%)
Nov 18, 2002 1.452 1.480 1.444 1.466 149,380 +0.02(+1.24%)
Nov 15, 2002 1.436 1.468 1.422 1.448 181,145 +0.01(+0.81%)
Nov 14, 2002 1.435 1.437 1.421 1.437 158,824 +0.01(+0.54%)
Nov 13, 2002 1.433 1.444 1.413 1.429 1,262,007 -0.00(-0.28%)
Nov 12, 2002 1.421 1.447 1.421 1.433 282,449 +0.01(+0.83%)
Nov 11, 2002 1.487 1.487 1.386 1.421 190,588 -0.03(-2.25%)
Nov 08, 2002 1.517 1.517 1.392 1.454 116,757 -0.04(-2.95%)
Nov 07, 2002 1.494 1.524 1.478 1.498 144,229 -0.03(-1.88%)
Nov 06, 2002 1.534 1.534 1.433 1.527 216,344 -0.01(-0.41%)
Nov 05, 2002 1.534 1.534 1.527 1.533 39,491 -0.00(-0.05%)
Nov 04, 2002 1.538 1.544 1.514 1.534 96,152 +0.01(+0.77%)
Nov 01, 2002 1.489 1.538 1.468 1.522 313,355 +0.07(+4.76%)
Oct 31, 2002 1.490 1.491 1.453 1.453 105,596 -0.04(-2.55%)
Oct 30, 2002 1.475 1.491 1.445 1.491 370,017 +0.02(+1.05%)
Oct 29, 2002 1.493 1.499 1.430 1.475 103,879 +0.03(+1.88%)
Oct 28, 2002 1.437 1.513 1.437 1.448 93,577 -0.03(-1.84%)
Oct 25, 2002 1.416 1.475 1.398 1.475 125,986 +0.07(+5.08%)
Oct 24, 2002 1.388 1.414 1.388 1.404 64,989 +0.01(+0.73%)
Oct 23, 2002 1.359 1.394 1.359 1.394 188,871 +0.01(+0.50%)
Oct 22, 2002 1.378 1.394 1.359 1.387 113,323 +0.02(+1.48%)
Oct 21, 2002 1.392 1.392 1.359 1.367 82,571 +0.01(+0.57%)
Oct 18, 2002 1.346 1.381 1.282 1.359 437,839 +0.01(+0.98%)
Oct 17, 2002 1.320 1.350 1.301 1.346 523,690 +0.03(+2.25%)
Oct 16, 2002 1.341 1.341 1.299 1.316 165,692 -0.03(-1.91%)
Oct 15, 2002 1.290 1.342 1.270 1.342 106,712 +0.08(+6.67%)
Oct 14, 2002 1.258 1.280 1.258 1.258 43,783 +0.00(+0.00%)
Oct 11, 2002 1.204 1.266 1.204 1.258 97,869 -0.00(-0.18%)
Oct 10, 2002 1.335 1.335 1.204 1.260 56,661 +0.01(+1.18%)
Oct 09, 2002 1.335 1.335 1.217 1.246 54,086 -0.04(-2.79%)
Oct 08, 2002 1.250 1.297 1.235 1.281 94,435 +0.04(+2.82%)
Oct 07, 2002 1.285 1.289 1.227 1.246 229,651 -0.05(-3.50%)
Oct 04, 2002 1.250 1.320 1.250 1.291 49,793 -0.01(-0.72%)
Oct 03, 2002 1.285 1.336 1.271 1.301 81,481 -0.01(-0.83%)
Oct 02, 2002 1.266 1.328 1.266 1.312 36,057 -0.00(-0.35%)
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.