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 (%)
Sep 30, 2003 1.281 1.298 1.264 1.276 181,323 +0.00(+0.37%)
Sep 29, 2003 1.255 1.302 1.253 1.271 93,682 -0.00(-0.24%)
Sep 26, 2003 1.290 1.293 1.259 1.274 204,554 -0.02(-1.44%)
Sep 25, 2003 1.311 1.315 1.291 1.293 334,653 -0.03(-1.94%)
Sep 24, 2003 1.325 1.330 1.319 1.319 67,038 -0.01(-0.47%)
Sep 23, 2003 1.351 1.358 1.323 1.325 234,327 -0.01(-0.70%)
Sep 22, 2003 1.348 1.357 1.324 1.334 175,031 -0.02(-1.71%)
Sep 19, 2003 1.367 1.389 1.350 1.357 207,992 +0.00(+0.19%)
Sep 18, 2003 1.354 1.375 1.354 1.355 174,473 -0.01(-0.99%)
Sep 17, 2003 1.380 1.395 1.357 1.368 55,865 -0.03(-2.33%)
Sep 16, 2003 1.373 1.403 1.353 1.401 207,356 +0.03(+2.56%)
Sep 15, 2003 1.357 1.378 1.357 1.366 117,747 +0.00(+0.23%)
Sep 12, 2003 1.360 1.396 1.357 1.363 177,911 -0.03(-2.17%)
Sep 11, 2003 1.377 1.400 1.351 1.393 409,109 -0.01(-0.83%)
Sep 10, 2003 1.423 1.423 1.404 1.405 386,763 -0.03(-2.11%)
Sep 09, 2003 1.431 1.435 1.419 1.435 70,476 +0.00(+0.27%)
Sep 08, 2003 1.416 1.431 1.404 1.431 303,394 +0.02(+1.21%)
Sep 05, 2003 1.416 1.426 1.414 1.414 287,923 +0.00(+0.22%)
Sep 04, 2003 1.411 1.412 1.411 1.411 168,456 -0.00(-0.11%)
Sep 03, 2003 1.431 1.431 1.410 1.412 141,813 -0.02(-1.30%)
Sep 02, 2003 1.407 1.432 1.403 1.431 212,290 +0.03(+1.88%)
Aug 29, 2003 1.404 1.415 1.404 1.405 170,175 -0.00(-0.06%)
Aug 28, 2003 1.426 1.427 1.404 1.406 258,701 -0.02(-1.52%)
Aug 27, 2003 1.434 1.434 1.427 1.427 240,652 +0.00(+0.00%)
Aug 26, 2003 1.440 1.440 1.414 1.427 63,601 +0.01(+0.55%)
Aug 25, 2003 1.450 1.454 1.413 1.419 38,676 -0.02(-1.08%)
Aug 22, 2003 1.454 1.454 1.430 1.435 107,434 -0.01(-0.58%)
Aug 21, 2003 1.434 1.454 1.431 1.443 59,303 +0.01(+0.58%)
Aug 20, 2003 1.427 1.435 1.427 1.435 47,271 +0.00(+0.27%)
Aug 19, 2003 1.432 1.454 1.414 1.431 270,734 -0.02(-1.23%)
Aug 18, 2003 1.454 1.454 1.430 1.449 85,087 -0.00(-0.21%)
Aug 15, 2003 1.419 1.454 1.419 1.452 48,990 +0.04(+2.68%)
Aug 14, 2003 1.402 1.419 1.402 1.414 40,395 +0.02(+1.11%)
Aug 13, 2003 1.405 1.416 1.399 1.399 69,617 -0.01(-1.04%)
Aug 12, 2003 1.382 1.423 1.357 1.413 124,623 +0.02(+1.62%)
Aug 11, 2003 1.377 1.396 1.377 1.391 94,542 +0.01(+0.56%)
Aug 08, 2003 1.454 1.454 1.378 1.383 256,123 -0.01(-0.83%)
Aug 07, 2003 1.397 1.411 1.385 1.395 160,721 -0.01(-0.94%)
Aug 06, 2003 1.446 1.446 1.399 1.408 488,181 -0.04(-2.63%)
Aug 05, 2003 1.444 1.450 1.437 1.446 97,980 +0.02(+1.47%)
Aug 04, 2003 1.440 1.454 1.416 1.425 159,002 -0.00(-0.16%)
Aug 01, 2003 1.406 1.440 1.388 1.427 285,611 +0.04(+2.79%)
Jul 31, 2003 1.353 1.406 1.353 1.388 170,175 +0.02(+1.13%)
Jul 30, 2003 1.400 1.447 1.372 1.373 128,061 -0.03(-1.83%)
Jul 29, 2003 1.402 1.403 1.362 1.399 102,277 +0.00(+0.17%)
Jul 28, 2003 1.345 1.450 1.338 1.396 376,449 +0.05(+3.93%)
Jul 25, 2003 1.326 1.346 1.326 1.343 157,283 +0.01(+0.70%)
Jul 24, 2003 1.366 1.366 1.334 1.334 470,132 -0.03(-2.38%)
Jul 23, 2003 1.395 1.395 1.365 1.367 188,224 -0.03(-2.11%)
Jul 22, 2003 1.388 1.396 1.343 1.396 206,273 +0.00(+0.00%)
Jul 21, 2003 1.419 1.423 1.374 1.396 446,926 -0.01(-0.66%)
Jul 18, 2003 1.523 1.523 1.360 1.406 588,739 -0.12(-7.60%)
Jul 17, 2003 1.539 1.542 1.520 1.521 118,607 -0.02(-1.16%)
Jul 16, 2003 1.525 1.548 1.525 1.539 366,995 +0.01(+0.46%)
Jul 15, 2003 1.513 1.532 1.513 1.532 470,132 +0.01(+0.51%)
Jul 14, 2003 1.520 1.544 1.520 1.524 220,025 +0.02(+1.08%)
Jul 11, 2003 1.522 1.522 1.508 1.508 293,940 -0.00(-0.15%)
Jul 10, 2003 1.529 1.532 1.509 1.510 154,705 -0.01(-0.82%)
Jul 09, 2003 1.533 1.538 1.509 1.523 201,116 -0.00(-0.30%)
Jul 08, 2003 1.512 1.547 1.505 1.527 411,688 +0.04(+2.93%)
Jul 07, 2003 1.501 1.501 1.459 1.484 337,773 +0.02(+1.70%)
Jul 03, 2003 1.475 1.513 1.424 1.459 168,456 -0.02(-1.52%)
Jul 02, 2003 1.435 1.482 1.431 1.482 336,054 +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.