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

Aaon Inc (NQ: AAON )

93.78 -0.31 (-0.33%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 1, 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, 2005 1.383 1.470 1.371 1.379 603,419 -0.03(-1.88%)
Jun 29, 2005 1.393 1.418 1.393 1.406 44,539 -0.00(-0.22%)
Jun 28, 2005 1.367 1.430 1.360 1.409 160,575 +0.03(+2.25%)
Jun 27, 2005 1.390 1.411 1.377 1.378 103,364 -0.02(-1.17%)
Jun 24, 2005 1.453 1.475 1.394 1.394 499,772 -0.07(-5.03%)
Jun 23, 2005 1.457 1.475 1.457 1.468 124,406 -0.01(-0.47%)
Jun 22, 2005 1.415 1.475 1.415 1.475 247,636 +0.06(+4.23%)
Jun 21, 2005 1.444 1.444 1.411 1.415 43,998 -0.02(-1.41%)
Jun 20, 2005 1.433 1.455 1.433 1.435 273,289 +0.00(+0.33%)
Jun 17, 2005 1.421 1.432 1.407 1.430 456,314 +0.02(+1.15%)
Jun 16, 2005 1.413 1.416 1.399 1.414 205,887 +0.01(+0.83%)
Jun 15, 2005 1.428 1.428 1.391 1.402 208,900 -0.01(-1.04%)
Jun 14, 2005 1.398 1.417 1.398 1.417 90,375 +0.02(+1.39%)
Jun 13, 2005 1.408 1.408 1.378 1.398 113,228 -0.02(-1.37%)
Jun 10, 2005 1.407 1.417 1.398 1.417 57,520 -0.00(-0.33%)
Jun 09, 2005 1.402 1.427 1.402 1.422 74,733 +0.02(+1.44%)
Jun 08, 2005 1.434 1.437 1.402 1.402 49,733 -0.03(-1.85%)
Jun 07, 2005 1.433 1.437 1.420 1.428 112,129 +0.01(+0.77%)
Jun 06, 2005 1.452 1.453 1.379 1.417 151,578 -0.00(-0.16%)
Jun 03, 2005 1.412 1.437 1.336 1.420 508,975 -0.01(-0.54%)
Jun 02, 2005 1.456 1.456 1.416 1.427 129,531 -0.02(-1.71%)
Jun 01, 2005 1.416 1.452 1.406 1.452 287,402 +0.06(+4.47%)
May 31, 2005 1.398 1.405 1.369 1.390 321,288 +0.00(+0.00%)
May 27, 2005 1.388 1.398 1.379 1.390 77,695 +0.01(+0.62%)
May 26, 2005 1.354 1.387 1.354 1.381 60,842 +0.02(+1.72%)
May 25, 2005 1.370 1.374 1.347 1.358 203,518 -0.04(-2.83%)
May 24, 2005 1.427 1.437 1.380 1.398 296,185 -0.06(-3.95%)
May 23, 2005 1.395 1.462 1.395 1.455 132,038 +0.06(+4.28%)
May 20, 2005 1.401 1.410 1.395 1.395 778,624 -0.01(-0.77%)
May 19, 2005 1.398 1.406 1.385 1.406 1,174,328 +0.01(+0.61%)
May 18, 2005 1.423 1.433 1.374 1.398 129,634 -0.00(-0.28%)
May 17, 2005 1.413 1.413 1.374 1.402 266,034 -0.03(-2.33%)
May 16, 2005 1.328 1.436 1.320 1.435 184,862 +0.11(+8.71%)
May 13, 2005 1.329 1.331 1.319 1.320 103,922 -0.02(-1.85%)
May 12, 2005 1.371 1.392 1.345 1.345 101,218 -0.01(-0.57%)
May 11, 2005 1.375 1.381 1.326 1.353 229,410 -0.01(-1.08%)
May 10, 2005 1.362 1.378 1.345 1.367 86,683 +0.01(+0.92%)
May 09, 2005 1.342 1.402 1.339 1.355 170,379 +0.01(+0.46%)
May 06, 2005 1.416 1.420 1.315 1.349 499,883 -0.05(-3.55%)
May 05, 2005 1.413 1.422 1.392 1.399 377,211 -0.01(-1.04%)
May 04, 2005 1.432 1.434 1.392 1.413 927,438 -0.00(-0.06%)
May 03, 2005 1.414 1.446 1.412 1.414 177,728 -0.01(-0.38%)
May 02, 2005 1.430 1.444 1.384 1.420 106,463 +0.00(+0.05%)
Apr 29, 2005 1.436 1.437 1.359 1.419 224,860 -0.00(-0.22%)
Apr 28, 2005 1.412 1.436 1.399 1.422 248,117 +0.01(+0.72%)
Apr 27, 2005 1.404 1.412 1.357 1.412 146,375 +0.00(+0.22%)
Apr 26, 2005 1.363 1.409 1.356 1.409 231,419 +0.05(+3.72%)
Apr 25, 2005 1.330 1.397 1.326 1.358 561,335 +0.04(+3.12%)
Apr 22, 2005 1.320 1.355 1.313 1.317 431,572 -0.01(-1.11%)
Apr 21, 2005 1.320 1.334 1.315 1.332 299,113 +0.01(+0.88%)
Apr 20, 2005 1.305 1.352 1.305 1.320 307,672 -0.02(-1.22%)
Apr 19, 2005 1.342 1.359 1.320 1.336 246,246 +0.03(+2.08%)
Apr 18, 2005 1.340 1.340 1.302 1.309 105,424 -0.01(-0.82%)
Apr 15, 2005 1.325 1.340 1.311 1.320 255,114 +0.01(+0.47%)
Apr 14, 2005 1.337 1.337 1.314 1.314 73,814 -0.00(-0.29%)
Apr 13, 2005 1.302 1.330 1.302 1.318 64,954 -0.02(-1.51%)
Apr 12, 2005 1.267 1.346 1.258 1.338 366,600 +0.06(+4.55%)
Apr 11, 2005 1.250 1.300 1.243 1.280 251,714 +0.03(+2.04%)
Apr 08, 2005 1.269 1.269 1.250 1.254 75,256 -0.03(-2.12%)
Apr 07, 2005 1.254 1.281 1.254 1.281 31,988 +0.02(+1.66%)
Apr 06, 2005 1.274 1.281 1.256 1.260 106,437 +0.00(+0.31%)
Apr 05, 2005 1.265 1.266 1.254 1.256 254,496 -0.01(-0.61%)
Apr 04, 2005 1.259 1.274 1.258 1.264 61,417 -0.00(-0.37%)
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.