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

Aaon Inc (NQ: AAON )

90.79 +0.89 (+0.99%)
Streaming Delayed Price Updated: 3:41 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 31, 2003 1.354 1.408 1.354 1.390 169,984 +0.02(+1.13%)
Jul 30, 2003 1.402 1.448 1.374 1.374 127,917 -0.03(-1.83%)
Jul 29, 2003 1.404 1.405 1.364 1.400 102,162 +0.00(+0.17%)
Jul 28, 2003 1.347 1.452 1.340 1.398 376,026 +0.05(+3.93%)
Jul 25, 2003 1.327 1.347 1.327 1.345 157,107 +0.01(+0.70%)
Jul 24, 2003 1.367 1.367 1.336 1.336 469,604 -0.03(-2.38%)
Jul 23, 2003 1.397 1.397 1.367 1.368 188,013 -0.03(-2.11%)
Jul 22, 2003 1.390 1.398 1.344 1.398 206,042 +0.00(+0.00%)
Jul 21, 2003 1.421 1.424 1.376 1.398 446,424 -0.01(-0.66%)
Jul 18, 2003 1.525 1.525 1.362 1.407 588,078 -0.12(-7.60%)
Jul 17, 2003 1.541 1.544 1.521 1.523 118,474 -0.02(-1.16%)
Jul 16, 2003 1.527 1.550 1.527 1.541 366,583 +0.01(+0.46%)
Jul 15, 2003 1.514 1.534 1.514 1.534 469,604 +0.01(+0.51%)
Jul 14, 2003 1.522 1.545 1.522 1.526 219,778 +0.02(+1.08%)
Jul 11, 2003 1.524 1.524 1.510 1.510 293,609 -0.00(-0.15%)
Jul 10, 2003 1.531 1.534 1.510 1.512 154,531 -0.01(-0.82%)
Jul 09, 2003 1.534 1.540 1.510 1.524 200,891 -0.00(-0.30%)
Jul 08, 2003 1.513 1.549 1.507 1.529 411,225 +0.04(+2.93%)
Jul 07, 2003 1.503 1.503 1.461 1.486 337,393 +0.02(+1.70%)
Jul 03, 2003 1.476 1.514 1.426 1.461 168,267 -0.02(-1.52%)
Jul 02, 2003 1.437 1.483 1.433 1.483 335,676 +0.05(+3.24%)
Jul 01, 2003 1.470 1.470 1.427 1.437 327,950 -0.00(-0.11%)
Jun 30, 2003 1.470 1.470 1.381 1.438 566,615 -0.00(-0.27%)
Jun 27, 2003 1.435 1.475 1.435 1.442 98,788 +0.01(+0.54%)
Jun 26, 2003 1.440 1.441 1.431 1.434 486,774 +0.00(+0.16%)
Jun 25, 2003 1.433 1.440 1.412 1.432 421,527 +0.01(+1.05%)
Jun 24, 2003 1.409 1.427 1.401 1.417 338,252 +0.02(+1.11%)
Jun 23, 2003 1.395 1.426 1.395 1.402 459,302 +0.01(+0.39%)
Jun 20, 2003 1.417 1.436 1.360 1.396 38,632 -0.01(-0.77%)
Jun 19, 2003 1.382 1.426 1.382 1.407 182,003 +0.02(+1.74%)
Jun 18, 2003 1.369 1.403 1.369 1.383 232,655 +0.01(+0.51%)
Jun 17, 2003 1.447 1.447 1.327 1.376 251,543 -0.08(-5.19%)
Jun 16, 2003 1.482 1.482 1.448 1.451 245,533 -0.04(-2.51%)
Jun 13, 2003 1.494 1.514 1.487 1.489 537,426 -0.01(-0.41%)
Jun 12, 2003 1.513 1.514 1.472 1.495 269,571 +0.03(+1.80%)
Jun 11, 2003 1.447 1.503 1.418 1.468 180,286 +0.02(+1.50%)
Jun 10, 2003 1.474 1.475 1.408 1.447 251,543 -0.01(-0.80%)
Jun 09, 2003 1.525 1.482 1.448 1.458 143,370 -0.07(-4.37%)
Jun 06, 2003 1.385 1.535 1.385 1.525 601,814 +0.11(+8.03%)
Jun 05, 2003 1.336 1.412 1.336 1.412 352,847 +0.05(+3.88%)
Jun 04, 2003 1.235 1.396 1.227 1.359 360,573 +0.18(+14.98%)
Jun 03, 2003 1.196 1.204 1.182 1.182 39,491 -0.01(-1.10%)
Jun 02, 2003 1.162 1.200 1.162 1.195 289,317 +0.00(+0.39%)
May 30, 2003 1.165 1.219 1.159 1.190 127,917 +0.03(+2.89%)
May 29, 2003 1.187 1.219 1.087 1.157 988,143 +0.02(+1.43%)
May 28, 2003 1.138 1.174 1.103 1.141 194,022 +0.00(+0.34%)
May 27, 2003 1.089 1.137 1.089 1.137 395,772 +0.03(+3.03%)
May 23, 2003 1.089 1.103 1.089 1.103 28,330 +0.00(+0.35%)
May 22, 2003 1.096 1.125 1.087 1.100 104,738 +0.01(+1.29%)
May 21, 2003 1.089 1.093 1.081 1.086 67,822 +0.00(+0.43%)
May 20, 2003 1.093 1.093 1.077 1.081 158,824 -0.01(-0.57%)
May 19, 2003 1.138 1.145 1.087 1.087 498,793 -0.05(-4.44%)
May 16, 2003 1.156 1.180 1.138 1.138 335,676 -0.04(-3.62%)
May 15, 2003 1.196 1.196 1.157 1.180 92,718 -0.01(-0.98%)
May 14, 2003 1.204 1.204 1.180 1.192 106,455 +0.00(+0.26%)
May 13, 2003 1.204 1.204 1.188 1.189 72,114 -0.02(-1.35%)
May 12, 2003 1.195 1.227 1.195 1.205 224,070 +0.01(+0.91%)
May 09, 2003 1.150 1.194 1.150 1.194 221,495 +0.05(+4.13%)
May 08, 2003 1.106 1.147 1.106 1.147 86,709 +0.04(+3.29%)
May 07, 2003 1.106 1.110 1.088 1.110 214,627 +0.02(+2.00%)
May 06, 2003 1.078 1.107 1.078 1.089 232,655 +0.02(+2.04%)
May 05, 2003 1.088 1.088 1.065 1.067 459,302 -0.03(-3.17%)
May 02, 2003 1.097 1.110 1.076 1.102 97,869 +0.04(+3.35%)
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.