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

Aaon Inc (NQ: AAON )

102.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 1.552 1.552 1.459 1.519 536,535 -0.00(-0.27%)
Jun 27, 2003 1.516 1.558 1.516 1.523 93,544 +0.01(+0.54%)
Jun 26, 2003 1.521 1.522 1.511 1.515 460,933 +0.00(+0.16%)
Jun 25, 2003 1.514 1.521 1.491 1.512 399,150 +0.02(+1.05%)
Jun 24, 2003 1.488 1.507 1.480 1.497 320,295 +0.02(+1.11%)
Jun 23, 2003 1.473 1.506 1.473 1.480 434,919 +0.01(+0.39%)
Jun 20, 2003 1.497 1.516 1.436 1.474 36,581 -0.01(-0.77%)
Jun 19, 2003 1.460 1.506 1.460 1.486 172,341 +0.03(+1.74%)
Jun 18, 2003 1.446 1.482 1.446 1.461 220,304 +0.01(+0.51%)
Jun 17, 2003 1.528 1.528 1.402 1.453 238,189 -0.08(-5.19%)
Jun 16, 2003 1.565 1.566 1.529 1.533 232,498 -0.04(-2.51%)
Jun 13, 2003 1.578 1.599 1.570 1.572 508,896 -0.01(-0.41%)
Jun 12, 2003 1.598 1.599 1.555 1.579 255,261 +0.03(+1.80%)
Jun 11, 2003 1.528 1.587 1.497 1.551 170,715 +0.02(+1.50%)
Jun 10, 2003 1.556 1.558 1.487 1.528 238,189 -0.01(-0.80%)
Jun 09, 2003 1.611 1.565 1.529 1.540 135,759 -0.07(-4.37%)
Jun 06, 2003 1.462 1.621 1.462 1.611 569,866 +0.12(+8.03%)
Jun 05, 2003 1.411 1.492 1.411 1.491 334,115 +0.06(+3.88%)
Jun 04, 2003 1.304 1.474 1.296 1.435 341,431 +0.19(+14.98%)
Jun 03, 2003 1.263 1.271 1.248 1.248 37,394 -0.01(-1.10%)
Jun 02, 2003 1.228 1.267 1.228 1.262 273,958 +0.00(+0.39%)
May 30, 2003 1.230 1.288 1.224 1.257 121,127 +0.04(+2.89%)
May 29, 2003 1.253 1.288 1.148 1.222 935,686 +0.02(+1.43%)
May 28, 2003 1.201 1.240 1.165 1.205 183,722 +0.00(+0.34%)
May 27, 2003 1.151 1.201 1.151 1.201 374,762 +0.04(+3.03%)
May 23, 2003 1.150 1.165 1.150 1.165 26,826 +0.00(+0.35%)
May 22, 2003 1.158 1.188 1.148 1.161 99,177 +0.01(+1.29%)
May 21, 2003 1.151 1.154 1.142 1.146 64,221 +0.00(+0.43%)
May 20, 2003 1.154 1.154 1.137 1.142 150,392 -0.01(-0.57%)
May 19, 2003 1.201 1.209 1.148 1.148 472,314 -0.05(-4.44%)
May 16, 2003 1.221 1.247 1.201 1.201 317,856 -0.05(-3.62%)
May 15, 2003 1.263 1.263 1.222 1.247 87,796 -0.01(-0.98%)
May 14, 2003 1.271 1.271 1.246 1.259 100,803 +0.00(+0.26%)
May 13, 2003 1.271 1.271 1.255 1.256 68,286 -0.02(-1.35%)
May 12, 2003 1.262 1.296 1.262 1.273 212,175 +0.01(+0.91%)
May 09, 2003 1.215 1.261 1.215 1.261 209,736 +0.05(+4.13%)
May 08, 2003 1.168 1.211 1.168 1.211 82,106 +0.04(+3.29%)
May 07, 2003 1.168 1.173 1.149 1.173 203,233 +0.02(+2.00%)
May 06, 2003 1.138 1.169 1.138 1.150 220,304 +0.02(+2.04%)
May 05, 2003 1.149 1.149 1.124 1.127 434,919 -0.04(-3.17%)
May 02, 2003 1.159 1.173 1.136 1.164 92,674 +0.04(+3.35%)
May 01, 2003 1.123 1.126 1.111 1.126 29,265 +0.00(+0.28%)
Apr 30, 2003 1.144 1.152 1.123 1.123 204,046 +0.01(+1.04%)
Apr 29, 2003 1.140 1.151 1.111 1.111 115,436 -0.03(-2.80%)
Apr 28, 2003 1.152 1.152 1.129 1.143 65,034 -0.01(-0.71%)
Apr 25, 2003 1.145 1.152 1.129 1.151 49,588 +0.02(+1.74%)
Apr 24, 2003 1.128 1.165 1.128 1.132 133,321 +0.01(+1.17%)
Apr 23, 2003 1.081 1.128 1.081 1.119 134,133 +0.03(+2.79%)
Apr 22, 2003 1.099 1.103 1.074 1.088 420,286 -0.01(-1.04%)
Apr 21, 2003 1.078 1.103 1.076 1.100 165,838 +0.00(+0.38%)
Apr 17, 2003 1.055 1.096 1.046 1.096 682,050 +0.06(+5.60%)
Apr 16, 2003 1.021 1.048 1.020 1.037 275,584 +0.01(+1.36%)
Apr 15, 2003 1.055 1.073 1.021 1.023 329,237 -0.07(-6.10%)
Apr 14, 2003 1.105 1.105 1.078 1.090 137,385 +0.01(+1.30%)
Apr 11, 2003 1.096 1.096 1.076 1.076 91,048 -0.00(-0.30%)
Apr 10, 2003 1.095 1.095 1.079 1.079 36,581 +0.00(+0.00%)
Apr 09, 2003 1.099 1.099 1.079 1.079 51,214 -0.02(-1.72%)
Apr 08, 2003 1.104 1.104 1.089 1.098 41,459 +0.01(+1.29%)
Apr 07, 2003 1.093 1.107 1.082 1.084 47,963 -0.01(-0.68%)
Apr 04, 2003 1.071 1.095 1.071 1.092 42,272 +0.03(+3.10%)
Apr 03, 2003 1.105 1.105 1.054 1.059 42,272 -0.03(-2.50%)
Apr 02, 2003 1.091 1.116 1.075 1.086 86,170 -0.01(-0.52%)
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.