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 (%)
Jan 30, 2004 1.485 1.528 1.475 1.479 75,548 +0.00(+0.00%)
Jan 29, 2004 1.651 1.651 1.476 1.479 297,902 -0.15(-8.99%)
Jan 28, 2004 1.572 1.661 1.572 1.625 121,049 -0.03(-1.69%)
Jan 27, 2004 1.615 1.688 1.615 1.652 60,095 +0.01(+0.66%)
Jan 26, 2004 1.708 1.708 1.628 1.642 162,258 -0.02(-1.08%)
Jan 23, 2004 1.613 1.673 1.613 1.659 119,332 +0.03(+2.15%)
Jan 22, 2004 1.711 1.735 1.616 1.625 258,411 -0.08(-4.91%)
Jan 21, 2004 1.690 1.742 1.690 1.708 1,040,512 -0.03(-1.79%)
Jan 20, 2004 1.644 1.739 1.644 1.739 210,334 +0.03(+1.68%)
Jan 16, 2004 1.619 1.712 1.619 1.711 549,445 +0.04(+2.23%)
Jan 15, 2004 1.583 1.673 1.556 1.673 346,047 +0.09(+5.59%)
Jan 14, 2004 1.518 1.606 1.510 1.585 462,718 +0.07(+4.67%)
Jan 13, 2004 1.495 1.514 1.495 1.514 693,280 +0.00(+0.00%)
Jan 12, 2004 1.534 1.534 1.506 1.514 135,489 -0.01(-0.66%)
Jan 09, 2004 1.469 1.553 1.469 1.524 386,801 +0.03(+2.19%)
Jan 08, 2004 1.462 1.513 1.462 1.492 227,315 +0.00(+0.10%)
Jan 07, 2004 1.468 1.499 1.468 1.490 41,423 -0.01(-0.52%)
Jan 06, 2004 1.446 1.498 1.446 1.498 195,739 +0.02(+1.42%)
Jan 05, 2004 1.452 1.492 1.452 1.477 93,577 +0.01(+0.48%)
Jan 02, 2004 1.512 1.513 1.461 1.470 18,887 -0.04(-2.47%)
Dec 31, 2003 1.475 1.507 1.459 1.507 183,720 +0.01(+0.52%)
Dec 30, 2003 1.432 1.500 1.432 1.500 119,684 +0.03(+2.01%)
Dec 29, 2003 1.498 1.513 1.423 1.470 232,698 +0.01(+0.69%)
Dec 26, 2003 1.444 1.463 1.444 1.460 24,896 +0.01(+0.70%)
Dec 24, 2003 1.446 1.465 1.426 1.450 44,093 -0.00(-0.32%)
Dec 23, 2003 1.443 1.474 1.423 1.454 72,604 +0.02(+1.57%)
Dec 22, 2003 1.427 1.432 1.406 1.432 16,036 -0.00(-0.32%)
Dec 19, 2003 1.498 1.507 1.395 1.437 137,773 -0.04(-2.63%)
Dec 18, 2003 1.418 1.495 1.418 1.475 154,935 +0.06(+4.05%)
Dec 17, 2003 1.432 1.441 1.398 1.418 43,783 -0.02(-1.19%)
Dec 16, 2003 1.443 1.443 1.404 1.435 47,776 -0.02(-1.18%)
Dec 15, 2003 1.394 1.495 1.394 1.452 146,023 -0.05(-3.16%)
Dec 12, 2003 1.475 1.500 1.452 1.500 48,136 +0.04(+2.71%)
Dec 11, 2003 1.417 1.460 1.382 1.460 132,382 +0.04(+3.01%)
Dec 10, 2003 1.388 1.430 1.379 1.417 100,325 +0.02(+1.39%)
Dec 09, 2003 1.457 1.461 1.377 1.398 79,686 -0.04(-2.97%)
Dec 08, 2003 1.360 1.440 1.360 1.440 78,656 +0.02(+1.70%)
Dec 05, 2003 1.415 1.456 1.415 1.416 41,457 +0.00(+0.11%)
Dec 04, 2003 1.412 1.422 1.388 1.415 132,339 +0.00(+0.06%)
Dec 03, 2003 1.460 1.484 1.414 1.414 84,683 -0.05(-3.55%)
Dec 02, 2003 1.475 1.495 1.466 1.466 69,264 -0.00(-0.11%)
Dec 01, 2003 1.366 1.495 1.366 1.468 122,140 +0.01(+0.80%)
Nov 28, 2003 1.501 1.524 1.456 1.456 21,677 -0.03(-1.88%)
Nov 26, 2003 1.534 1.538 1.469 1.484 37,379 -0.05(-3.14%)
Nov 25, 2003 1.470 1.532 1.470 1.532 182,467 +0.06(+3.84%)
Nov 24, 2003 1.409 1.478 1.395 1.475 196,263 +0.06(+4.11%)
Nov 21, 2003 1.391 1.417 1.391 1.417 44,273 +0.04(+3.11%)
Nov 20, 2003 1.382 1.391 1.366 1.374 111,855 -0.00(-0.34%)
Nov 19, 2003 1.377 1.390 1.365 1.379 311,406 +0.00(+0.16%)
Nov 18, 2003 1.395 1.414 1.377 1.377 193,241 -0.02(-1.11%)
Nov 17, 2003 1.489 1.497 1.392 1.392 252,521 -0.10(-6.81%)
Nov 14, 2003 1.597 1.614 1.493 1.494 173,332 -0.09(-5.78%)
Nov 13, 2003 1.570 1.594 1.546 1.586 75,694 -0.01(-0.34%)
Nov 12, 2003 1.490 1.591 1.490 1.591 196,452 +0.11(+7.39%)
Nov 11, 2003 1.475 1.495 1.475 1.482 89,808 +0.01(+0.69%)
Nov 10, 2003 1.485 1.488 1.472 1.472 124,543 -0.00(-0.32%)
Nov 07, 2003 1.483 1.499 1.475 1.476 93,594 -0.01(-0.47%)
Nov 06, 2003 1.479 1.483 1.475 1.483 44,616 +0.00(+0.26%)
Nov 05, 2003 1.457 1.480 1.452 1.479 112,404 +0.01(+0.79%)
Nov 04, 2003 1.454 1.475 1.454 1.468 40,598 +0.00(+0.11%)
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.