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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2003 1.448 1.470 1.434 1.435 85,086 -0.01(-0.38%)
Oct 30, 2003 1.434 1.451 1.432 1.440 110,010 +0.01(+0.43%)
Oct 29, 2003 1.426 1.434 1.416 1.434 200,520 +0.00(+0.00%)
Oct 28, 2003 1.388 1.434 1.377 1.434 141,810 +0.05(+3.30%)
Oct 27, 2003 1.392 1.400 1.382 1.388 193,378 +0.01(+0.55%)
Oct 24, 2003 1.364 1.399 1.364 1.381 168,453 +0.01(+1.08%)
Oct 23, 2003 1.350 1.370 1.332 1.366 99,697 +0.01(+0.45%)
Oct 22, 2003 1.389 1.395 1.360 1.360 219,162 -0.04(-2.71%)
Oct 21, 2003 1.422 1.431 1.392 1.398 299,341 -0.02(-1.69%)
Oct 20, 2003 1.423 1.450 1.404 1.422 170,516 -0.02(-1.19%)
Oct 17, 2003 1.430 1.450 1.392 1.439 128,918 +0.01(+0.65%)
Oct 16, 2003 1.426 1.430 1.423 1.430 22,345 +0.00(+0.22%)
Oct 15, 2003 1.454 1.454 1.419 1.426 145,824 -0.03(-1.92%)
Oct 14, 2003 1.425 1.462 1.425 1.454 111,162 +0.03(+1.85%)
Oct 13, 2003 1.390 1.430 1.390 1.428 140,444 +0.03(+2.45%)
Oct 10, 2003 1.389 1.404 1.388 1.394 230,919 -0.00(-0.17%)
Oct 09, 2003 1.397 1.405 1.388 1.396 53,286 +0.01(+0.44%)
Oct 08, 2003 1.409 1.420 1.387 1.390 68,077 -0.02(-1.32%)
Oct 07, 2003 1.338 1.412 1.338 1.409 196,480 -0.02(-1.73%)
Oct 06, 2003 1.357 1.433 1.343 1.433 155,562 +0.06(+4.47%)
Oct 03, 2003 1.361 1.378 1.343 1.372 78,210 +0.01(+0.80%)
Oct 02, 2003 1.304 1.367 1.304 1.361 157,762 +0.03(+2.45%)
Oct 01, 2003 1.264 1.335 1.264 1.329 106,211 +0.05(+4.13%)
Sep 30, 2003 1.281 1.298 1.264 1.276 181,320 +0.00(+0.37%)
Sep 29, 2003 1.255 1.302 1.253 1.271 93,681 -0.00(-0.24%)
Sep 26, 2003 1.290 1.293 1.259 1.274 204,551 -0.02(-1.44%)
Sep 25, 2003 1.311 1.315 1.291 1.293 334,647 -0.03(-1.94%)
Sep 24, 2003 1.325 1.330 1.319 1.319 67,037 -0.01(-0.47%)
Sep 23, 2003 1.351 1.358 1.323 1.325 234,322 -0.01(-0.70%)
Sep 22, 2003 1.348 1.357 1.324 1.334 175,028 -0.02(-1.71%)
Sep 19, 2003 1.368 1.389 1.350 1.357 207,989 +0.00(+0.19%)
Sep 18, 2003 1.354 1.375 1.354 1.355 174,470 -0.01(-0.99%)
Sep 17, 2003 1.380 1.395 1.357 1.368 55,864 -0.03(-2.33%)
Sep 16, 2003 1.373 1.403 1.353 1.401 207,353 +0.03(+2.55%)
Sep 15, 2003 1.357 1.378 1.357 1.366 117,745 +0.00(+0.23%)
Sep 12, 2003 1.360 1.396 1.357 1.363 177,908 -0.03(-2.17%)
Sep 11, 2003 1.377 1.400 1.351 1.393 409,102 -0.01(-0.83%)
Sep 10, 2003 1.423 1.423 1.404 1.405 386,756 -0.03(-2.11%)
Sep 09, 2003 1.431 1.435 1.419 1.435 70,475 +0.00(+0.27%)
Sep 08, 2003 1.416 1.431 1.404 1.431 303,389 +0.02(+1.21%)
Sep 05, 2003 1.416 1.426 1.414 1.414 287,918 +0.00(+0.22%)
Sep 04, 2003 1.411 1.413 1.411 1.411 168,453 -0.00(-0.11%)
Sep 03, 2003 1.431 1.431 1.410 1.413 141,810 -0.02(-1.30%)
Sep 02, 2003 1.407 1.432 1.403 1.431 212,286 +0.03(+1.88%)
Aug 29, 2003 1.404 1.415 1.404 1.405 170,172 -0.00(-0.06%)
Aug 28, 2003 1.426 1.427 1.404 1.406 258,697 -0.02(-1.52%)
Aug 27, 2003 1.434 1.434 1.427 1.427 240,648 +0.00(+0.00%)
Aug 26, 2003 1.440 1.440 1.414 1.427 63,599 +0.01(+0.55%)
Aug 25, 2003 1.451 1.454 1.413 1.419 38,675 -0.02(-1.08%)
Aug 22, 2003 1.454 1.454 1.430 1.435 107,432 -0.01(-0.58%)
Aug 21, 2003 1.434 1.454 1.431 1.443 59,302 +0.01(+0.58%)
Aug 20, 2003 1.427 1.435 1.427 1.435 47,270 +0.00(+0.27%)
Aug 19, 2003 1.432 1.454 1.414 1.431 270,729 -0.02(-1.23%)
Aug 18, 2003 1.454 1.454 1.430 1.449 85,086 -0.00(-0.21%)
Aug 15, 2003 1.419 1.454 1.419 1.452 48,989 +0.04(+2.68%)
Aug 14, 2003 1.402 1.419 1.402 1.414 40,394 +0.02(+1.11%)
Aug 13, 2003 1.405 1.416 1.399 1.399 69,616 -0.01(-1.04%)
Aug 12, 2003 1.382 1.423 1.357 1.413 124,621 +0.02(+1.62%)
Aug 11, 2003 1.377 1.396 1.377 1.391 94,540 +0.01(+0.56%)
Aug 08, 2003 1.454 1.454 1.378 1.383 256,118 -0.01(-0.83%)
Aug 07, 2003 1.397 1.411 1.385 1.395 160,718 -0.01(-0.94%)
Aug 06, 2003 1.446 1.446 1.399 1.408 488,172 -0.04(-2.63%)
Aug 05, 2003 1.444 1.451 1.437 1.446 97,978 +0.02(+1.47%)
Aug 04, 2003 1.440 1.454 1.416 1.425 158,999 -0.00(-0.16%)
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.