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

Aaon Inc (NQ: AAON )

96.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 1.455 1.498 1.453 1.469 104,055 +0.00(+0.00%)
Jul 29, 2004 1.439 1.482 1.433 1.469 243,879 +0.02(+1.47%)
Jul 28, 2004 1.460 1.478 1.428 1.447 359,316 -0.05(-3.23%)
Jul 27, 2004 1.443 1.496 1.443 1.496 86,170 +0.04(+2.99%)
Jul 26, 2004 1.479 1.502 1.445 1.452 192,665 -0.02(-1.61%)
Jul 23, 2004 1.476 1.503 1.475 1.476 117,062 -0.00(-0.06%)
Jul 22, 2004 1.475 1.510 1.475 1.477 112,997 -0.01(-0.39%)
Jul 21, 2004 1.487 1.554 1.480 1.483 252,822 -0.03(-2.27%)
Jul 20, 2004 1.477 1.517 1.460 1.517 192,665 +0.02(+1.65%)
Jul 19, 2004 1.491 1.525 1.454 1.493 310,540 -0.05(-2.93%)
Jul 16, 2004 1.580 1.585 1.537 1.538 255,261 -0.04(-2.34%)
Jul 15, 2004 1.572 1.589 1.568 1.575 159,334 +0.01(+0.58%)
Jul 14, 2004 1.556 1.604 1.556 1.566 141,450 -0.01(-0.47%)
Jul 13, 2004 1.587 1.602 1.564 1.573 186,974 -0.02(-1.13%)
Jul 12, 2004 1.563 1.611 1.548 1.591 152,831 +0.02(+1.36%)
Jul 09, 2004 1.575 1.575 1.554 1.570 56,092 +0.01(+0.37%)
Jul 08, 2004 1.563 1.587 1.546 1.564 181,284 -0.04(-2.41%)
Jul 07, 2004 1.585 1.629 1.584 1.602 52,027 +0.02(+1.09%)
Jul 06, 2004 1.545 1.610 1.545 1.585 123,565 +0.01(+0.68%)
Jul 02, 2004 1.587 1.598 1.559 1.575 117,062 -0.01(-0.78%)
Jul 01, 2004 1.628 1.628 1.587 1.587 96,739 -0.07(-4.16%)
Jun 30, 2004 1.680 1.681 1.618 1.656 81,293 -0.02(-1.46%)
Jun 29, 2004 1.615 1.680 1.565 1.680 143,076 +0.05(+3.38%)
Jun 28, 2004 1.614 1.627 1.585 1.625 150,392 -0.00(-0.25%)
Jun 25, 2004 1.593 1.879 1.546 1.629 508,083 +0.08(+4.88%)
Jun 24, 2004 1.553 1.639 1.553 1.554 199,981 -0.05(-3.05%)
Jun 23, 2004 1.590 1.632 1.551 1.602 91,861 +0.01(+0.67%)
Jun 22, 2004 1.547 1.593 1.546 1.592 149,579 +0.04(+2.70%)
Jun 21, 2004 1.547 1.554 1.547 1.550 91,861 -0.01(-0.58%)
Jun 18, 2004 1.556 1.585 1.543 1.559 360,942 -0.02(-1.25%)
Jun 17, 2004 1.603 1.632 1.567 1.579 93,487 -0.02(-1.38%)
Jun 16, 2004 1.625 1.628 1.579 1.601 155,270 -0.00(-0.31%)
Jun 15, 2004 1.600 1.638 1.584 1.606 83,732 +0.02(+1.34%)
Jun 14, 2004 1.639 1.639 1.584 1.584 244,692 -0.07(-4.21%)
Jun 10, 2004 1.657 1.698 1.640 1.654 189,413 +0.02(+0.95%)
Jun 09, 2004 1.681 1.682 1.628 1.639 62,595 -0.02(-1.28%)
Jun 08, 2004 1.663 1.681 1.652 1.660 42,272 -0.02(-1.27%)
Jun 07, 2004 1.607 1.681 1.607 1.681 78,041 +0.04(+2.50%)
Jun 04, 2004 1.639 1.677 1.639 1.640 26,013 +0.00(+0.00%)
Jun 03, 2004 1.652 1.666 1.637 1.640 288,591 -0.06(-3.38%)
Jun 02, 2004 1.617 1.718 1.617 1.698 256,073 +0.07(+4.55%)
Jun 01, 2004 1.561 1.624 1.558 1.624 274,771 +0.05(+3.34%)
May 28, 2004 1.583 1.632 1.570 1.571 129,256 -0.06(-3.57%)
May 27, 2004 1.638 1.638 1.590 1.629 86,170 -0.01(-0.65%)
May 26, 2004 1.576 1.675 1.576 1.640 129,256 -0.03(-1.96%)
May 25, 2004 1.599 1.673 1.599 1.673 126,004 +0.01(+0.79%)
May 24, 2004 1.620 1.666 1.617 1.660 51,214 -0.00(-0.10%)
May 21, 2004 1.608 1.661 1.608 1.661 356,877 +0.06(+3.90%)
May 20, 2004 1.616 1.616 1.585 1.599 273,145 -0.01(-0.91%)
May 19, 2004 1.614 1.629 1.607 1.614 153,644 -0.02(-1.45%)
May 18, 2004 1.607 1.638 1.607 1.638 99,990 +0.02(+1.17%)
May 17, 2004 1.620 1.621 1.571 1.619 144,702 -0.00(-0.30%)
May 14, 2004 1.608 1.640 1.604 1.624 70,725 -0.00(-0.05%)
May 13, 2004 1.616 1.664 1.616 1.625 189,413 -0.04(-2.22%)
May 12, 2004 1.577 1.665 1.575 1.661 136,572 +0.03(+1.61%)
May 11, 2004 1.578 1.635 1.569 1.635 147,953 +0.05(+3.05%)
May 10, 2004 1.594 1.602 1.558 1.587 82,919 +0.02(+1.26%)
May 07, 2004 1.620 1.620 1.559 1.567 91,048 -0.02(-1.34%)
May 06, 2004 1.611 1.637 1.583 1.588 162,586 -0.05(-3.15%)
May 05, 2004 1.636 1.660 1.620 1.640 39,020 +0.02(+1.02%)
May 04, 2004 1.605 1.670 1.605 1.624 65,847 +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.