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 (%)
Nov 29, 2002 1.547 1.559 1.514 1.520 36,956 -0.04(-2.49%)
Nov 27, 2002 1.541 1.556 1.533 1.559 72,194 +0.00(+0.15%)
Nov 26, 2002 1.551 1.559 1.520 1.557 126,340 -0.00(-0.15%)
Nov 25, 2002 1.628 1.629 1.558 1.559 149,545 -0.07(-4.29%)
Nov 22, 2002 1.531 1.629 1.517 1.629 245,805 +0.10(+6.54%)
Nov 21, 2002 1.513 1.542 1.513 1.529 92,821 +0.01(+0.82%)
Nov 20, 2002 1.478 1.516 1.474 1.516 152,983 +0.03(+2.36%)
Nov 19, 2002 1.475 1.518 1.474 1.482 105,713 +0.02(+1.16%)
Nov 18, 2002 1.451 1.478 1.443 1.465 149,545 +0.02(+1.24%)
Nov 15, 2002 1.434 1.467 1.420 1.447 181,345 +0.01(+0.81%)
Nov 14, 2002 1.433 1.436 1.419 1.435 158,999 +0.01(+0.54%)
Nov 13, 2002 1.432 1.443 1.412 1.427 1,263,404 -0.00(-0.28%)
Nov 12, 2002 1.419 1.446 1.419 1.431 282,762 +0.01(+0.82%)
Nov 11, 2002 1.485 1.485 1.385 1.419 190,799 -0.03(-2.25%)
Nov 08, 2002 1.516 1.516 1.390 1.452 116,886 -0.04(-2.95%)
Nov 07, 2002 1.492 1.522 1.476 1.496 144,389 -0.03(-1.88%)
Nov 06, 2002 1.532 1.532 1.432 1.525 216,583 -0.01(-0.41%)
Nov 05, 2002 1.532 1.532 1.526 1.531 39,535 -0.00(-0.05%)
Nov 04, 2002 1.536 1.542 1.513 1.532 96,259 +0.01(+0.77%)
Nov 01, 2002 1.488 1.536 1.467 1.520 313,702 +0.07(+4.76%)
Oct 31, 2002 1.489 1.489 1.451 1.451 105,713 -0.04(-2.55%)
Oct 30, 2002 1.474 1.489 1.444 1.489 370,426 +0.02(+1.05%)
Oct 29, 2002 1.492 1.497 1.428 1.474 103,994 +0.03(+1.88%)
Oct 28, 2002 1.435 1.512 1.435 1.447 93,681 -0.03(-1.84%)
Oct 25, 2002 1.415 1.474 1.396 1.474 126,125 +0.07(+5.08%)
Oct 24, 2002 1.387 1.413 1.387 1.403 65,061 +0.01(+0.73%)
Oct 23, 2002 1.357 1.392 1.357 1.392 189,081 +0.01(+0.50%)
Oct 22, 2002 1.377 1.392 1.357 1.385 113,448 +0.02(+1.48%)
Oct 21, 2002 1.390 1.391 1.357 1.365 82,662 +0.01(+0.57%)
Oct 18, 2002 1.344 1.380 1.281 1.357 438,324 +0.01(+0.98%)
Oct 17, 2002 1.319 1.348 1.299 1.344 524,270 +0.03(+2.25%)
Oct 16, 2002 1.340 1.340 1.298 1.315 165,875 -0.03(-1.91%)
Oct 15, 2002 1.288 1.340 1.269 1.340 106,830 +0.08(+6.67%)
Oct 14, 2002 1.257 1.278 1.257 1.257 43,832 +0.00(+0.00%)
Oct 11, 2002 1.202 1.264 1.202 1.257 97,978 -0.00(-0.19%)
Oct 10, 2002 1.333 1.333 1.203 1.259 56,724 +0.01(+1.18%)
Oct 09, 2002 1.333 1.333 1.216 1.244 54,145 -0.04(-2.79%)
Oct 08, 2002 1.249 1.295 1.233 1.280 94,540 +0.04(+2.82%)
Oct 07, 2002 1.284 1.288 1.226 1.245 229,905 -0.05(-3.50%)
Oct 04, 2002 1.249 1.319 1.249 1.290 49,848 -0.01(-0.72%)
Oct 03, 2002 1.284 1.334 1.270 1.299 81,571 -0.01(-0.83%)
Oct 02, 2002 1.264 1.326 1.264 1.310 36,097 -0.00(-0.35%)
Oct 01, 2002 1.301 1.337 1.280 1.315 127,199 +0.00(+0.18%)
Sep 30, 2002 1.265 1.343 1.264 1.312 83,608 -0.01(-0.70%)
Sep 27, 2002 1.357 1.357 1.243 1.322 73,913 -0.03(-2.01%)
Sep 26, 2002 1.337 1.356 1.269 1.349 70,475 +0.08(+6.10%)
Sep 25, 2002 1.288 1.327 1.226 1.271 247,524 -0.02(-1.86%)
Sep 24, 2002 1.250 1.378 1.249 1.295 177,951 +0.00(+0.24%)
Sep 23, 2002 1.245 1.292 1.243 1.292 130,637 +0.05(+4.13%)
Sep 20, 2002 1.205 1.250 1.195 1.241 44,176,196 +0.03(+2.89%)
Sep 19, 2002 1.231 1.237 1.202 1.206 140,091 -0.03(-2.81%)
Sep 18, 2002 1.229 1.249 1.229 1.241 232,913 +0.03(+2.50%)
Sep 17, 2002 1.254 1.278 1.211 1.211 162,429 -0.05(-4.06%)
Sep 16, 2002 1.311 1.319 1.253 1.262 221,740 -0.07(-5.13%)
Sep 13, 2002 1.338 1.338 1.303 1.330 258,697 -0.00(-0.35%)
Sep 12, 2002 1.345 1.345 1.303 1.335 70,475 +0.02(+1.83%)
Sep 11, 2002 1.303 1.340 1.292 1.311 75,632 +0.01(+0.60%)
Sep 10, 2002 1.293 1.303 1.254 1.303 79,929 +0.01(+0.78%)
Sep 09, 2002 1.274 1.301 1.254 1.293 100,556 +0.01(+1.15%)
Sep 06, 2002 1.276 1.303 1.250 1.278 197,589 +0.04(+3.32%)
Sep 05, 2002 1.280 1.322 1.233 1.237 208,848 -0.08(-6.18%)
Sep 04, 2002 1.292 1.319 1.282 1.319 47,270 +0.03(+2.66%)
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.