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 (%)
Dec 31, 2004 1.235 1.276 1.235 1.246 134,077 +0.02(+1.39%)
Dec 30, 2004 1.221 1.272 1.220 1.229 238,074 +0.04(+2.99%)
Dec 29, 2004 1.129 1.205 1.129 1.194 200,257 +0.04(+3.64%)
Dec 28, 2004 1.125 1.157 1.125 1.152 150,407 +0.01(+0.75%)
Dec 27, 2004 1.148 1.153 1.130 1.143 67,038 -0.01(-0.94%)
Dec 23, 2004 1.131 1.161 1.125 1.154 47,271 +0.01(+0.61%)
Dec 22, 2004 1.148 1.167 1.121 1.147 208,852 +0.00(+0.14%)
Dec 21, 2004 1.141 1.147 1.129 1.146 226,041 +0.02(+2.14%)
Dec 20, 2004 1.106 1.144 1.106 1.122 49,849 -0.01(-0.55%)
Dec 17, 2004 1.121 1.132 1.105 1.128 111,731 +0.02(+1.61%)
Dec 16, 2004 1.110 1.129 1.109 1.110 45,552 -0.02(-1.99%)
Dec 15, 2004 1.140 1.140 1.110 1.132 44,692 +0.00(+0.34%)
Dec 14, 2004 1.105 1.129 1.101 1.129 114,310 +0.02(+2.11%)
Dec 13, 2004 1.115 1.119 1.087 1.105 306,832 +0.01(+0.64%)
Dec 10, 2004 1.117 1.117 1.053 1.098 635,151 -0.03(-2.34%)
Dec 09, 2004 1.164 1.164 1.125 1.125 159,862 -0.04(-3.27%)
Dec 08, 2004 1.158 1.174 1.155 1.163 220,025 +0.00(+0.33%)
Dec 07, 2004 1.183 1.205 1.157 1.159 143,532 -0.03(-2.92%)
Dec 06, 2004 1.200 1.205 1.194 1.194 120,326 -0.01(-0.52%)
Dec 03, 2004 1.233 1.233 1.195 1.200 36,957 -0.02(-1.40%)
Dec 02, 2004 1.180 1.220 1.180 1.217 76,493 +0.02(+1.42%)
Dec 01, 2004 1.240 1.258 1.184 1.200 241,512 -0.03(-2.83%)
Nov 30, 2004 1.229 1.240 1.228 1.235 94,542 +0.00(+0.19%)
Nov 29, 2004 1.233 1.241 1.230 1.233 61,882 -0.01(-0.69%)
Nov 26, 2004 1.287 1.287 1.233 1.241 26,643 -0.00(-0.06%)
Nov 24, 2004 1.243 1.257 1.227 1.242 44,692 -0.02(-1.36%)
Nov 23, 2004 1.211 1.259 1.211 1.259 74,774 +0.01(+0.49%)
Nov 22, 2004 1.202 1.259 1.202 1.253 78,212 +0.04(+2.93%)
Nov 19, 2004 1.252 1.253 1.213 1.217 136,656 -0.03(-2.79%)
Nov 18, 2004 1.243 1.266 1.243 1.252 127,202 -0.01(-0.80%)
Nov 17, 2004 1.280 1.280 1.260 1.262 65,320 +0.00(+0.12%)
Nov 16, 2004 1.232 1.276 1.232 1.260 146,970 -0.01(-0.61%)
Nov 15, 2004 1.242 1.268 1.241 1.268 192,522 -0.01(-0.91%)
Nov 12, 2004 1.267 1.280 1.254 1.280 253,544 +0.03(+2.17%)
Nov 11, 2004 1.274 1.278 1.253 1.253 63,601 -0.02(-1.52%)
Nov 10, 2004 1.222 1.276 1.212 1.272 120,326 +0.03(+2.50%)
Nov 09, 2004 1.262 1.263 1.241 1.241 80,790 -0.01(-1.17%)
Nov 08, 2004 1.266 1.266 1.242 1.256 43,833 +0.03(+2.79%)
Nov 05, 2004 1.186 1.280 1.185 1.222 974,643 +0.06(+5.00%)
Nov 04, 2004 1.162 1.181 1.156 1.163 101,417 +0.00(+0.33%)
Nov 03, 2004 1.163 1.163 1.139 1.160 106,574 +0.03(+2.61%)
Nov 02, 2004 1.129 1.161 1.127 1.130 140,094 +0.00(+0.07%)
Nov 01, 2004 1.139 1.155 1.129 1.129 55,006 -0.01(-0.95%)
Oct 29, 2004 1.156 1.156 1.132 1.140 97,980 -0.01(-0.94%)
Oct 28, 2004 1.172 1.201 1.145 1.151 202,835 -0.02(-1.72%)
Oct 27, 2004 1.162 1.179 1.160 1.171 188,224 -0.00(-0.20%)
Oct 26, 2004 1.163 1.198 1.147 1.174 203,695 +0.01(+0.53%)
Oct 25, 2004 1.194 1.234 1.144 1.167 183,068 -0.02(-1.44%)
Oct 22, 2004 1.222 1.248 1.184 1.184 103,136 -0.04(-3.24%)
Oct 21, 2004 1.247 1.253 1.209 1.224 244,950 -0.04(-2.89%)
Oct 20, 2004 1.267 1.288 1.246 1.260 142,672 -0.01(-0.61%)
Oct 19, 2004 1.285 1.319 1.268 1.268 349,806 -0.06(-4.16%)
Oct 18, 2004 1.319 1.329 1.311 1.323 41,254 +0.00(+0.18%)
Oct 15, 2004 1.290 1.328 1.290 1.321 120,326 +0.02(+1.25%)
Oct 14, 2004 1.323 1.333 1.304 1.305 50,708 -0.04(-2.77%)
Oct 13, 2004 1.354 1.389 1.329 1.342 55,006 -0.01(-0.80%)
Oct 12, 2004 1.353 1.366 1.326 1.353 107,434 +0.01(+0.69%)
Oct 11, 2004 1.330 1.374 1.323 1.343 100,558 +0.01(+0.93%)
Oct 08, 2004 1.380 1.385 1.326 1.331 86,806 -0.06(-4.45%)
Oct 07, 2004 1.412 1.416 1.369 1.393 146,110 -0.02(-1.32%)
Oct 06, 2004 1.365 1.412 1.365 1.412 54,146 +0.03(+1.90%)
Oct 05, 2004 1.399 1.399 1.375 1.385 72,195 -0.00(-0.17%)
Oct 04, 2004 1.357 1.406 1.357 1.388 140,094 +0.03(+1.94%)
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.