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

Aaon Inc (NQ: AAON )

88.56 +1.83 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 31, 2002 1.336 1.336 1.298 1.308 71,256 -0.04(-3.22%)
Jul 30, 2002 1.381 1.381 1.324 1.351 178,569 -0.03(-1.97%)
Jul 29, 2002 1.396 1.397 1.328 1.378 230,509 -0.02(-1.28%)
Jul 26, 2002 1.223 1.397 1.223 1.396 118,474 +0.13(+10.37%)
Jul 25, 2002 1.331 1.331 1.196 1.265 293,609 -0.04(-3.32%)
Jul 24, 2002 1.197 1.322 1.197 1.308 339,969 +0.03(+2.62%)
Jul 23, 2002 1.242 1.287 1.242 1.275 371,734 -0.00(-0.18%)
Jul 22, 2002 1.188 1.277 1.181 1.277 434,405 +0.07(+5.58%)
Jul 19, 2002 1.231 1.245 1.180 1.210 351,130 -0.05(-4.24%)
Jul 17, 2002 1.265 1.273 1.204 1.263 246,391 -0.10(-7.08%)
Jul 12, 2002 1.358 1.373 1.323 1.360 308,204 +0.00(+0.06%)
Jul 11, 2002 1.341 1.374 1.257 1.359 342,544 -0.02(-1.30%)
Jul 10, 2002 1.413 1.413 1.373 1.377 266,137 -0.03(-2.42%)
Jul 09, 2002 1.420 1.420 1.411 1.411 259,269 -0.01(-0.66%)
Jul 08, 2002 1.424 1.424 1.420 1.420 601,814 -0.00(-0.27%)
Jul 05, 2002 1.428 1.428 1.395 1.424 60,095 +0.02(+1.49%)
Jul 04, 2002 1.262 1.424 1.262 1.403 600,956 +0.00(+0.00%)
Jul 03, 2002 1.262 1.424 1.262 1.403 600,956 -0.05(-3.32%)
Jul 02, 2002 1.390 1.452 1.351 1.451 497,076 +0.04(+2.69%)
Jul 01, 2002 1.429 1.444 1.386 1.413 537,426 -0.04(-3.04%)
Jun 28, 2002 1.506 1.518 1.378 1.458 4,531,208 -0.02(-1.21%)
Jun 27, 2002 1.489 1.491 1.438 1.475 507,378 +0.00(+0.11%)
Jun 26, 2002 1.476 1.491 1.406 1.474 415,518 -0.00(-0.16%)
Jun 25, 2002 1.425 1.492 1.417 1.476 490,208 -0.11(-7.08%)
Jun 21, 2002 1.582 1.599 1.569 1.589 138,219 +0.01(+0.64%)
Jun 20, 2002 1.553 1.600 1.524 1.579 132,210 +0.04(+2.42%)
Jun 19, 2002 1.569 1.579 1.526 1.541 264,420 -0.02(-1.05%)
Jun 18, 2002 1.551 1.588 1.501 1.558 473,896 +0.04(+2.61%)
Jun 17, 2002 1.522 1.541 1.514 1.518 193,164 +0.03(+1.72%)
Jun 14, 2002 1.487 1.530 1.475 1.493 382,894 +0.02(+1.69%)
Jun 12, 2002 1.518 1.518 1.430 1.468 257,552 -0.09(-5.64%)
Jun 11, 2002 1.554 1.593 1.534 1.555 189,730 +0.02(+1.26%)
Jun 10, 2002 1.590 1.607 1.522 1.536 201,749 -0.02(-1.12%)
Jun 07, 2002 1.472 1.569 1.402 1.553 221,495 +0.09(+5.95%)
Jun 06, 2002 1.452 1.466 1.413 1.466 252,401 +0.03(+1.78%)
Jun 05, 2002 2.166 1.462 1.440 1.440 60,095 -0.17(-10.53%)
May 28, 2002 1.579 1.636 1.532 1.610 324,516 +0.06(+4.08%)
May 27, 2002 1.553 1.553 1.519 1.547 66,963 +0.00(+0.00%)
May 24, 2002 1.553 1.553 1.519 1.547 66,963 +0.03(+1.84%)
May 23, 2002 1.548 1.548 1.501 1.519 476,472 -0.01(-0.91%)
May 22, 2002 1.518 1.548 1.518 1.533 199,603 -0.00(-0.10%)
May 21, 2002 1.558 1.605 1.515 1.534 251,113 -0.03(-2.18%)
May 20, 2002 1.657 1.657 1.559 1.569 160,970 -0.06(-3.50%)
May 17, 2002 1.652 1.659 1.626 1.626 275,581 +0.01(+0.64%)
May 16, 2002 1.603 1.614 1.587 1.615 222,783 +0.03(+1.79%)
May 15, 2002 1.620 1.623 1.579 1.587 248,538 -0.03(-1.67%)
May 14, 2002 1.519 1.620 1.519 1.614 195,739 +0.10(+6.42%)
May 13, 2002 1.500 1.530 1.500 1.516 177,711 +0.01(+0.83%)
May 10, 2002 1.496 1.516 1.496 1.504 32,194 -0.02(-1.02%)
May 09, 2002 1.518 1.540 1.491 1.519 403,069 -0.01(-0.34%)
May 08, 2002 1.563 1.603 1.517 1.525 300,048 -0.06(-3.82%)
May 07, 2002 1.544 1.588 1.544 1.585 168,696 +0.04(+2.75%)
May 06, 2002 1.659 1.659 1.543 1.543 521,544 -0.12(-7.02%)
May 03, 2002 1.606 1.698 1.605 1.659 258,840 -0.01(-0.62%)
May 02, 2002 1.638 1.672 1.612 1.670 176,423 +0.05(+2.87%)
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.