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

Aaon Inc (NQ: AAON )

86.58 -0.56 (-0.64%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 16, 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 (%)
Jan 31, 2005 1.115 1.141 1.088 1.124 120,485 +0.01(+0.84%)
Jan 28, 2005 1.088 1.115 1.088 1.115 127,928 +0.03(+2.50%)
Jan 27, 2005 1.098 1.100 1.079 1.088 92,978 -0.02(-1.68%)
Jan 26, 2005 1.118 1.118 1.089 1.107 60,208 +0.02(+1.71%)
Jan 25, 2005 1.082 1.096 1.082 1.088 56,653 +0.00(+0.00%)
Jan 24, 2005 1.079 1.096 1.079 1.088 100,129 -0.01(-0.57%)
Jan 21, 2005 1.104 1.123 1.087 1.094 58,122 +0.01(+0.57%)
Jan 20, 2005 1.079 1.104 1.079 1.088 99,794 +0.01(+0.72%)
Jan 19, 2005 1.091 1.144 1.080 1.080 104,362 -0.05(-4.40%)
Jan 18, 2005 1.087 1.141 1.062 1.130 258,192 +0.00(+0.14%)
Jan 14, 2005 1.129 1.135 1.118 1.128 53,451 +0.03(+2.40%)
Jan 13, 2005 1.102 1.126 1.102 1.102 133,551 -0.01(-0.49%)
Jan 12, 2005 1.121 1.121 1.102 1.107 103,168 +0.00(+0.42%)
Jan 11, 2005 1.100 1.111 1.088 1.103 98,292 -0.02(-1.46%)
Jan 10, 2005 1.103 1.141 1.090 1.119 120,614 -0.00(-0.21%)
Jan 07, 2005 1.138 1.138 1.107 1.121 98,524 -0.01(-1.30%)
Jan 06, 2005 1.131 1.183 1.131 1.136 169,532 -0.02(-1.48%)
Jan 05, 2005 1.147 1.164 1.132 1.153 137,441 -0.00(-0.34%)
Jan 04, 2005 1.148 1.173 1.145 1.157 302,320 -0.01(-0.73%)
Jan 03, 2005 1.281 1.319 1.149 1.166 833,111 -0.08(-6.60%)
Dec 31, 2004 1.236 1.277 1.236 1.248 133,929 +0.02(+1.39%)
Dec 30, 2004 1.222 1.274 1.221 1.231 237,811 +0.04(+2.99%)
Dec 29, 2004 1.130 1.207 1.130 1.195 200,036 +0.04(+3.64%)
Dec 28, 2004 1.126 1.159 1.126 1.153 150,241 +0.01(+0.75%)
Dec 27, 2004 1.149 1.154 1.131 1.145 66,964 -0.01(-0.94%)
Dec 23, 2004 1.132 1.162 1.126 1.155 47,218 +0.01(+0.61%)
Dec 22, 2004 1.149 1.169 1.122 1.148 208,621 +0.00(+0.14%)
Dec 21, 2004 1.142 1.148 1.131 1.147 225,791 +0.02(+2.14%)
Dec 20, 2004 1.107 1.145 1.107 1.123 49,794 -0.01(-0.55%)
Dec 17, 2004 1.122 1.134 1.107 1.129 111,608 +0.02(+1.61%)
Dec 16, 2004 1.111 1.130 1.110 1.111 45,501 -0.02(-1.99%)
Dec 15, 2004 1.141 1.141 1.111 1.134 44,643 +0.00(+0.34%)
Dec 14, 2004 1.107 1.130 1.103 1.130 114,183 +0.02(+2.11%)
Dec 13, 2004 1.116 1.121 1.088 1.107 306,493 +0.01(+0.64%)
Dec 10, 2004 1.118 1.118 1.054 1.100 634,449 -0.03(-2.34%)
Dec 09, 2004 1.166 1.166 1.126 1.126 159,685 -0.04(-3.27%)
Dec 08, 2004 1.159 1.176 1.156 1.164 219,782 +0.00(+0.33%)
Dec 07, 2004 1.184 1.206 1.159 1.160 143,373 -0.03(-2.92%)
Dec 06, 2004 1.201 1.207 1.195 1.195 120,193 -0.01(-0.52%)
Dec 03, 2004 1.235 1.235 1.197 1.201 36,916 -0.02(-1.40%)
Dec 02, 2004 1.181 1.221 1.181 1.218 76,408 +0.02(+1.42%)
Dec 01, 2004 1.242 1.260 1.185 1.201 241,245 -0.03(-2.83%)
Nov 30, 2004 1.231 1.242 1.229 1.236 94,437 +0.00(+0.19%)
Nov 29, 2004 1.235 1.242 1.232 1.234 61,813 -0.01(-0.69%)
Nov 26, 2004 1.288 1.288 1.234 1.243 26,614 -0.00(-0.06%)
Nov 24, 2004 1.245 1.259 1.228 1.243 44,643 -0.02(-1.36%)
Nov 23, 2004 1.212 1.260 1.212 1.260 74,691 +0.01(+0.50%)
Nov 22, 2004 1.204 1.260 1.204 1.254 78,125 +0.04(+2.93%)
Nov 19, 2004 1.253 1.255 1.214 1.218 136,505 -0.03(-2.79%)
Nov 18, 2004 1.245 1.267 1.245 1.253 127,061 -0.01(-0.80%)
Nov 17, 2004 1.281 1.281 1.262 1.263 65,247 +0.00(+0.12%)
Nov 16, 2004 1.233 1.277 1.233 1.262 146,807 -0.01(-0.61%)
Nov 15, 2004 1.243 1.270 1.242 1.270 192,309 -0.01(-0.91%)
Nov 12, 2004 1.268 1.281 1.256 1.281 253,264 +0.03(+2.17%)
Nov 11, 2004 1.276 1.279 1.254 1.254 63,530 -0.02(-1.52%)
Nov 10, 2004 1.223 1.278 1.213 1.274 120,193 +0.03(+2.50%)
Nov 09, 2004 1.263 1.264 1.242 1.242 80,701 -0.01(-1.17%)
Nov 08, 2004 1.267 1.267 1.243 1.257 43,784 +0.03(+2.79%)
Nov 05, 2004 1.187 1.281 1.187 1.223 973,566 +0.06(+5.00%)
Nov 04, 2004 1.163 1.182 1.157 1.165 101,305 +0.00(+0.33%)
Nov 03, 2004 1.165 1.165 1.140 1.161 106,456 +0.03(+2.61%)
Nov 02, 2004 1.131 1.162 1.128 1.131 139,939 +0.00(+0.07%)
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.