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 (%)
Jul 30, 2004 1.378 1.419 1.376 1.391 109,891 +0.00(+0.00%)
Jul 29, 2004 1.363 1.403 1.357 1.391 257,557 +0.02(+1.47%)
Jul 28, 2004 1.382 1.399 1.352 1.371 379,467 -0.05(-3.23%)
Jul 27, 2004 1.367 1.416 1.367 1.416 91,003 +0.04(+2.99%)
Jul 26, 2004 1.400 1.422 1.368 1.375 203,470 -0.02(-1.61%)
Jul 23, 2004 1.398 1.423 1.397 1.398 123,627 -0.00(-0.06%)
Jul 22, 2004 1.397 1.430 1.397 1.399 119,334 -0.01(-0.39%)
Jul 21, 2004 1.408 1.472 1.402 1.404 267,000 -0.03(-2.27%)
Jul 20, 2004 1.399 1.437 1.382 1.437 203,470 +0.02(+1.65%)
Jul 19, 2004 1.412 1.444 1.377 1.413 327,956 -0.04(-2.93%)
Jul 16, 2004 1.496 1.501 1.455 1.456 269,576 -0.03(-2.34%)
Jul 15, 2004 1.489 1.505 1.485 1.491 168,270 +0.01(+0.58%)
Jul 14, 2004 1.474 1.519 1.474 1.482 149,383 -0.01(-0.47%)
Jul 13, 2004 1.503 1.517 1.481 1.489 197,460 -0.02(-1.13%)
Jul 12, 2004 1.480 1.525 1.466 1.506 161,402 +0.02(+1.36%)
Jul 09, 2004 1.492 1.492 1.472 1.486 59,238 +0.01(+0.37%)
Jul 08, 2004 1.480 1.503 1.464 1.481 191,450 -0.04(-2.41%)
Jul 07, 2004 1.501 1.543 1.500 1.517 54,945 +0.02(+1.09%)
Jul 06, 2004 1.463 1.524 1.463 1.501 130,495 +0.01(+0.68%)
Jul 02, 2004 1.503 1.513 1.476 1.491 123,627 -0.01(-0.78%)
Jul 01, 2004 1.541 1.541 1.503 1.503 102,164 -0.07(-4.16%)
Jun 30, 2004 1.591 1.592 1.532 1.568 85,852 -0.02(-1.46%)
Jun 29, 2004 1.529 1.591 1.482 1.591 151,100 +0.05(+3.38%)
Jun 28, 2004 1.528 1.541 1.501 1.539 158,826 -0.00(-0.25%)
Jun 25, 2004 1.509 1.779 1.464 1.543 536,577 +0.07(+4.88%)
Jun 24, 2004 1.471 1.552 1.471 1.471 211,196 -0.05(-3.05%)
Jun 23, 2004 1.506 1.545 1.468 1.517 97,013 +0.01(+0.67%)
Jun 22, 2004 1.465 1.508 1.464 1.507 157,968 +0.04(+2.70%)
Jun 21, 2004 1.465 1.472 1.465 1.468 97,013 -0.01(-0.58%)
Jun 18, 2004 1.474 1.501 1.461 1.476 381,184 -0.02(-1.25%)
Jun 17, 2004 1.518 1.545 1.484 1.495 98,730 -0.02(-1.38%)
Jun 16, 2004 1.538 1.541 1.495 1.516 163,978 -0.00(-0.31%)
Jun 15, 2004 1.515 1.551 1.500 1.520 88,427 +0.02(+1.35%)
Jun 14, 2004 1.552 1.552 1.500 1.500 258,415 -0.07(-4.21%)
Jun 10, 2004 1.569 1.607 1.553 1.566 200,036 +0.01(+0.95%)
Jun 09, 2004 1.592 1.593 1.541 1.552 66,106 -0.02(-1.28%)
Jun 08, 2004 1.575 1.592 1.565 1.572 44,643 -0.02(-1.27%)
Jun 07, 2004 1.522 1.592 1.522 1.592 82,418 +0.04(+2.50%)
Jun 04, 2004 1.552 1.588 1.552 1.553 27,472 +0.00(+0.00%)
Jun 03, 2004 1.564 1.577 1.550 1.553 304,776 -0.05(-3.38%)
Jun 02, 2004 1.531 1.627 1.531 1.607 270,435 +0.07(+4.55%)
Jun 01, 2004 1.478 1.538 1.475 1.538 290,181 +0.05(+3.34%)
May 28, 2004 1.499 1.545 1.487 1.488 136,505 -0.06(-3.57%)
May 27, 2004 1.551 1.551 1.506 1.543 91,003 -0.01(-0.65%)
May 26, 2004 1.492 1.586 1.492 1.553 136,505 -0.03(-1.96%)
May 25, 2004 1.514 1.584 1.514 1.584 133,071 +0.01(+0.79%)
May 24, 2004 1.534 1.578 1.531 1.572 54,087 -0.00(-0.10%)
May 21, 2004 1.522 1.573 1.522 1.573 376,892 +0.06(+3.90%)
May 20, 2004 1.530 1.530 1.501 1.514 288,464 -0.01(-0.91%)
May 19, 2004 1.529 1.542 1.522 1.528 162,261 -0.02(-1.45%)
May 18, 2004 1.522 1.551 1.522 1.551 105,598 +0.02(+1.17%)
May 17, 2004 1.534 1.535 1.488 1.533 152,817 -0.00(-0.30%)
May 14, 2004 1.523 1.553 1.519 1.538 74,691 -0.00(-0.05%)
May 13, 2004 1.531 1.576 1.531 1.538 200,036 -0.03(-2.22%)
May 12, 2004 1.493 1.576 1.492 1.573 144,232 +0.02(+1.61%)
May 11, 2004 1.494 1.548 1.485 1.548 156,251 +0.05(+3.05%)
May 10, 2004 1.510 1.517 1.475 1.503 87,569 +0.02(+1.26%)
May 07, 2004 1.534 1.534 1.476 1.484 96,154 -0.02(-1.34%)
May 06, 2004 1.526 1.550 1.499 1.504 171,704 -0.05(-3.15%)
May 05, 2004 1.549 1.572 1.534 1.553 41,209 +0.02(+1.02%)
May 04, 2004 1.520 1.582 1.520 1.537 69,540 +0.01(+0.40%)
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.