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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004 1.352 1.352 1.305 1.317 35,238 -0.04(-2.75%)
Aug 30, 2004 1.327 1.376 1.327 1.354 89,385 -0.00(-0.23%)
Aug 27, 2004 1.336 1.357 1.320 1.357 36,097 +0.01(+0.69%)
Aug 26, 2004 1.371 1.388 1.343 1.348 115,169 -0.02(-1.25%)
Aug 25, 2004 1.246 1.377 1.246 1.365 180,489 +0.08(+6.15%)
Aug 24, 2004 1.302 1.302 1.240 1.286 262,999 +0.02(+1.41%)
Aug 23, 2004 1.305 1.323 1.266 1.268 155,633 -0.07(-4.89%)
Aug 20, 2004 1.361 1.365 1.333 1.333 100,377 -0.03(-1.88%)
Aug 19, 2004 1.305 1.387 1.305 1.359 133,218 +0.00(+0.34%)
Aug 18, 2004 1.309 1.354 1.304 1.354 259,922 +0.04(+3.38%)
Aug 17, 2004 1.303 1.332 1.290 1.310 60,163 -0.01(-0.59%)
Aug 16, 2004 1.311 1.343 1.285 1.318 240,652 +0.00(+0.30%)
Aug 13, 2004 1.337 1.338 1.297 1.314 112,591 +0.00(+0.30%)
Aug 12, 2004 1.315 1.342 1.270 1.310 132,359 -0.01(-0.54%)
Aug 11, 2004 1.320 1.334 1.287 1.317 199,398 -0.00(-0.24%)
Aug 10, 2004 1.260 1.332 1.260 1.320 198,538 +0.12(+9.66%)
Aug 09, 2004 1.242 1.256 1.199 1.204 226,041 -0.05(-3.72%)
Aug 06, 2004 1.261 1.296 1.233 1.250 211,430 -0.05(-3.76%)
Aug 05, 2004 1.280 1.312 1.262 1.299 165,878 +0.02(+1.27%)
Aug 04, 2004 1.323 1.381 1.282 1.283 262,139 -0.05(-4.06%)
Aug 03, 2004 1.374 1.418 1.333 1.337 169,496 -0.05(-3.31%)
Aug 02, 2004 1.389 1.429 1.365 1.383 103,996 -0.01(-0.45%)
Jul 30, 2004 1.376 1.417 1.374 1.389 110,012 +0.00(+0.00%)
Jul 29, 2004 1.361 1.402 1.356 1.389 257,842 +0.02(+1.47%)
Jul 28, 2004 1.381 1.398 1.350 1.369 379,887 -0.05(-3.23%)
Jul 27, 2004 1.365 1.415 1.365 1.415 91,104 +0.04(+2.99%)
Jul 26, 2004 1.399 1.420 1.367 1.374 203,695 -0.02(-1.61%)
Jul 23, 2004 1.396 1.422 1.395 1.396 123,764 -0.00(-0.06%)
Jul 22, 2004 1.395 1.428 1.395 1.397 119,466 -0.01(-0.39%)
Jul 21, 2004 1.406 1.470 1.400 1.402 267,296 -0.03(-2.27%)
Jul 20, 2004 1.397 1.435 1.381 1.435 203,695 +0.02(+1.65%)
Jul 19, 2004 1.410 1.443 1.375 1.412 328,319 -0.04(-2.93%)
Jul 16, 2004 1.495 1.499 1.454 1.454 269,874 -0.03(-2.34%)
Jul 15, 2004 1.487 1.503 1.483 1.489 168,456 +0.01(+0.58%)
Jul 14, 2004 1.472 1.517 1.472 1.481 149,548 -0.01(-0.47%)
Jul 13, 2004 1.501 1.516 1.479 1.488 197,679 -0.02(-1.13%)
Jul 12, 2004 1.478 1.523 1.464 1.505 161,581 +0.02(+1.36%)
Jul 09, 2004 1.490 1.490 1.470 1.485 59,303 +0.01(+0.37%)
Jul 08, 2004 1.478 1.501 1.462 1.479 191,662 -0.04(-2.41%)
Jul 07, 2004 1.499 1.541 1.499 1.516 55,006 +0.02(+1.09%)
Jul 06, 2004 1.461 1.523 1.461 1.499 130,640 +0.01(+0.68%)
Jul 02, 2004 1.501 1.512 1.475 1.489 123,764 -0.01(-0.78%)
Jul 01, 2004 1.540 1.540 1.501 1.501 102,277 -0.07(-4.16%)
Jun 30, 2004 1.589 1.590 1.530 1.566 85,947 -0.02(-1.46%)
Jun 29, 2004 1.527 1.589 1.480 1.589 151,267 +0.05(+3.38%)
Jun 28, 2004 1.527 1.539 1.499 1.537 159,002 -0.00(-0.25%)
Jun 25, 2004 1.507 1.777 1.462 1.541 537,171 +0.07(+4.88%)
Jun 24, 2004 1.469 1.550 1.469 1.470 211,430 -0.05(-3.05%)
Jun 23, 2004 1.504 1.544 1.467 1.516 97,120 +0.01(+0.67%)
Jun 22, 2004 1.463 1.506 1.462 1.506 158,143 +0.04(+2.70%)
Jun 21, 2004 1.464 1.470 1.463 1.466 97,120 -0.01(-0.58%)
Jun 18, 2004 1.472 1.499 1.459 1.475 381,606 -0.02(-1.25%)
Jun 17, 2004 1.516 1.544 1.482 1.493 98,839 -0.02(-1.38%)
Jun 16, 2004 1.537 1.540 1.493 1.514 164,159 -0.00(-0.31%)
Jun 15, 2004 1.513 1.549 1.499 1.519 88,525 +0.02(+1.35%)
Jun 14, 2004 1.550 1.550 1.499 1.499 258,701 -0.07(-4.21%)
Jun 10, 2004 1.567 1.606 1.551 1.565 200,257 +0.01(+0.95%)
Jun 09, 2004 1.590 1.591 1.540 1.550 66,179 -0.02(-1.28%)
Jun 08, 2004 1.573 1.590 1.563 1.570 44,692 -0.02(-1.27%)
Jun 07, 2004 1.520 1.590 1.520 1.590 82,509 +0.04(+2.50%)
Jun 04, 2004 1.551 1.586 1.551 1.551 27,503 +0.00(+0.00%)
Jun 03, 2004 1.562 1.575 1.548 1.551 305,113 -0.05(-3.38%)
Jun 02, 2004 1.530 1.625 1.530 1.606 270,734 +0.07(+4.55%)
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.