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

Aaon Inc (NQ: AAON )

102.45 +5.52 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2002 1.476 1.498 1.405 1.481 173,154 +0.00(+0.00%)
Mar 28, 2002 1.476 1.498 1.405 1.481 173,154 +0.06(+4.22%)
Mar 27, 2002 1.490 1.530 1.408 1.421 577,995 -0.06(-4.13%)
Mar 26, 2002 1.475 1.517 1.471 1.483 1,221,838 +0.01(+0.51%)
Mar 25, 2002 1.422 1.490 1.421 1.475 486,540 +0.04(+2.78%)
Mar 22, 2002 1.397 1.435 1.367 1.435 204,859 +0.06(+4.17%)
Mar 21, 2002 1.350 1.378 1.350 1.378 190,226 +0.03(+2.02%)
Mar 20, 2002 1.350 1.350 1.331 1.350 196,323 +0.00(+0.00%)
Mar 19, 2002 1.359 1.359 1.331 1.350 257,293 +0.01(+1.02%)
Mar 18, 2002 1.350 1.350 1.337 1.337 221,930 -0.01(-1.01%)
Mar 15, 2002 1.367 1.371 1.348 1.350 440,203 -0.01(-1.00%)
Mar 14, 2002 1.345 1.373 1.345 1.364 80,480 -0.00(-0.20%)
Mar 13, 2002 1.420 1.420 1.356 1.367 302,411 -0.04(-2.76%)
Mar 12, 2002 1.380 1.421 1.380 1.406 515,806 -0.00(-0.31%)
Mar 11, 2002 1.390 1.411 1.388 1.410 280,461 +0.03(+2.06%)
Mar 08, 2002 1.378 1.386 1.371 1.382 501,173 +0.01(+1.08%)
Mar 07, 2002 1.382 1.383 1.367 1.367 214,614 -0.01(-0.99%)
Mar 06, 2002 1.377 1.383 1.360 1.380 378,013 +0.00(+0.20%)
Mar 05, 2002 1.312 1.378 1.312 1.378 697,496 +0.05(+4.13%)
Mar 04, 2002 1.312 1.334 1.306 1.323 670,669 +0.01(+0.46%)
Mar 01, 2002 1.339 1.339 1.285 1.317 659,695 -0.01(-0.66%)
Feb 28, 2002 1.282 1.360 1.257 1.326 1,254,762 +0.07(+5.43%)
Feb 27, 2002 1.203 1.268 1.203 1.257 488,979 +0.07(+5.50%)
Feb 26, 2002 1.125 1.222 1.125 1.192 467,030 +0.06(+5.12%)
Feb 25, 2002 1.110 1.134 1.110 1.134 342,651 +0.02(+1.41%)
Feb 22, 2002 1.099 1.118 1.099 1.118 1,088,923 +0.01(+1.11%)
Feb 21, 2002 1.127 1.127 1.095 1.106 935,279 -0.02(-1.87%)
Feb 20, 2002 1.093 1.129 1.093 1.127 140,230 +0.04(+4.09%)
Feb 19, 2002 1.101 1.101 1.083 1.083 167,057 -0.01(-1.25%)
Feb 18, 2002 1.110 1.110 1.072 1.096 99,990 +0.00(+0.00%)
Feb 15, 2002 1.110 1.110 1.072 1.096 99,990 -0.01(-0.99%)
Feb 14, 2002 1.163 1.163 1.083 1.107 378,013 -0.04(-3.11%)
Feb 13, 2002 1.186 1.203 1.143 1.143 195,103 -0.00(-0.01%)
Feb 12, 2002 1.230 1.230 1.143 1.143 473,127 -0.07(-6.14%)
Feb 11, 2002 1.202 1.227 1.192 1.218 1,118,189 +0.02(+1.69%)
Feb 08, 2002 1.151 1.202 1.151 1.197 298,752 +0.04(+3.06%)
Feb 07, 2002 1.154 1.203 1.137 1.162 821,875 +0.01(+1.19%)
Feb 06, 2002 1.107 1.160 1.091 1.148 1,065,755 +0.07(+6.33%)
Feb 05, 2002 1.067 1.087 1.066 1.080 324,360 +0.01(+1.28%)
Feb 04, 2002 1.087 1.087 1.066 1.066 68,286 -0.01(-1.27%)
Feb 01, 2002 1.077 1.087 1.077 1.080 53,653 +0.00(+0.26%)
Jan 31, 2002 1.093 1.093 1.066 1.077 97,551 -0.00(-0.00%)
Jan 30, 2002 1.082 1.082 1.066 1.077 62,189 +0.01(+1.28%)
Jan 29, 2002 1.095 1.096 1.063 1.063 118,281 -0.03(-3.14%)
Jan 28, 2002 1.101 1.101 1.094 1.098 64,628 -0.00(-0.00%)
Jan 25, 2002 1.093 1.101 1.093 1.098 169,496 +0.02(+1.67%)
Jan 24, 2002 1.085 1.096 1.058 1.080 91,454 -0.01(-1.30%)
Jan 23, 2002 1.080 1.113 1.080 1.094 230,466 +0.00(+0.05%)
Jan 22, 2002 1.132 1.132 1.093 1.093 136,572 +0.00(+0.00%)
Jan 21, 2002 1.121 1.121 1.093 1.093 21,949 +0.00(+0.00%)
Jan 18, 2002 1.121 1.121 1.093 1.093 21,949 -0.04(-3.85%)
Jan 17, 2002 1.104 1.137 1.077 1.137 229,247 +0.05(+5.05%)
Jan 16, 2002 1.107 1.107 1.080 1.083 125,598 -0.01(-1.00%)
Jan 15, 2002 1.066 1.110 1.052 1.093 75,602 +0.01(+0.99%)
Jan 14, 2002 1.137 1.137 1.077 1.083 203,639 -0.07(-5.70%)
Jan 11, 2002 1.151 1.151 1.143 1.148 92,674 +0.00(+0.00%)
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.