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

Aaon Inc (NQ: AAON )

89.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2003 1.282 1.300 1.266 1.277 181,119 +0.00(+0.37%)
Sep 29, 2003 1.256 1.303 1.254 1.273 93,577 -0.00(-0.24%)
Sep 26, 2003 1.291 1.294 1.260 1.276 204,325 -0.02(-1.44%)
Sep 25, 2003 1.312 1.316 1.292 1.294 334,277 -0.03(-1.94%)
Sep 24, 2003 1.326 1.332 1.320 1.320 66,963 -0.01(-0.47%)
Sep 23, 2003 1.353 1.360 1.324 1.326 234,063 -0.01(-0.70%)
Sep 22, 2003 1.350 1.359 1.326 1.336 174,835 -0.02(-1.71%)
Sep 19, 2003 1.369 1.391 1.352 1.359 207,759 +0.00(+0.19%)
Sep 18, 2003 1.356 1.377 1.355 1.356 174,277 -0.01(-0.99%)
Sep 17, 2003 1.381 1.396 1.358 1.370 55,803 -0.03(-2.33%)
Sep 16, 2003 1.374 1.405 1.354 1.402 207,123 +0.03(+2.56%)
Sep 15, 2003 1.359 1.379 1.359 1.367 117,615 +0.00(+0.23%)
Sep 12, 2003 1.361 1.398 1.359 1.364 177,711 -0.03(-2.17%)
Sep 11, 2003 1.378 1.402 1.353 1.395 408,650 -0.01(-0.83%)
Sep 10, 2003 1.424 1.425 1.406 1.406 386,328 -0.03(-2.11%)
Sep 09, 2003 1.433 1.437 1.421 1.437 70,397 +0.00(+0.27%)
Sep 08, 2003 1.417 1.433 1.406 1.433 303,053 +0.02(+1.21%)
Sep 05, 2003 1.417 1.428 1.416 1.416 287,600 +0.00(+0.22%)
Sep 04, 2003 1.413 1.414 1.413 1.413 168,267 -0.00(-0.11%)
Sep 03, 2003 1.433 1.433 1.412 1.414 141,653 -0.02(-1.30%)
Sep 02, 2003 1.409 1.433 1.405 1.433 212,051 +0.03(+1.88%)
Aug 29, 2003 1.406 1.416 1.406 1.406 169,984 -0.00(-0.06%)
Aug 28, 2003 1.428 1.429 1.406 1.407 258,411 -0.02(-1.52%)
Aug 27, 2003 1.436 1.436 1.429 1.429 240,382 +0.00(+0.00%)
Aug 26, 2003 1.442 1.442 1.416 1.429 63,529 +0.01(+0.55%)
Aug 25, 2003 1.452 1.456 1.415 1.421 38,632 -0.02(-1.08%)
Aug 22, 2003 1.456 1.456 1.432 1.437 107,313 -0.01(-0.58%)
Aug 21, 2003 1.436 1.456 1.433 1.445 59,237 +0.01(+0.58%)
Aug 20, 2003 1.429 1.437 1.429 1.437 47,217 +0.00(+0.27%)
Aug 19, 2003 1.433 1.456 1.416 1.433 270,430 -0.02(-1.23%)
Aug 18, 2003 1.456 1.456 1.432 1.451 84,992 -0.00(-0.21%)
Aug 15, 2003 1.420 1.455 1.420 1.454 48,934 +0.04(+2.68%)
Aug 14, 2003 1.404 1.421 1.404 1.416 40,349 +0.02(+1.11%)
Aug 13, 2003 1.407 1.417 1.400 1.400 69,539 -0.01(-1.04%)
Aug 12, 2003 1.384 1.425 1.359 1.415 124,483 +0.02(+1.62%)
Aug 11, 2003 1.378 1.398 1.378 1.392 94,435 +0.01(+0.56%)
Aug 08, 2003 1.456 1.456 1.379 1.385 255,835 -0.01(-0.83%)
Aug 07, 2003 1.399 1.413 1.386 1.396 160,541 -0.01(-0.94%)
Aug 06, 2003 1.447 1.447 1.401 1.409 487,632 -0.04(-2.63%)
Aug 05, 2003 1.446 1.452 1.438 1.447 97,869 +0.02(+1.47%)
Aug 04, 2003 1.442 1.455 1.418 1.427 158,824 -0.00(-0.16%)
Aug 01, 2003 1.407 1.442 1.389 1.429 285,291 +0.04(+2.79%)
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%)
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.