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 (%)
Apr 29, 2005 1.434 1.435 1.357 1.417 225,109 -0.00(-0.22%)
Apr 28, 2005 1.410 1.434 1.398 1.420 248,392 +0.01(+0.72%)
Apr 27, 2005 1.402 1.410 1.356 1.410 146,537 +0.00(+0.22%)
Apr 26, 2005 1.361 1.407 1.354 1.407 231,675 +0.05(+3.72%)
Apr 25, 2005 1.329 1.395 1.325 1.357 561,957 +0.04(+3.12%)
Apr 22, 2005 1.319 1.354 1.312 1.316 432,050 -0.01(-1.11%)
Apr 21, 2005 1.319 1.333 1.313 1.330 299,444 +0.01(+0.88%)
Apr 20, 2005 1.303 1.350 1.303 1.319 308,012 -0.02(-1.22%)
Apr 19, 2005 1.340 1.357 1.319 1.335 246,518 +0.03(+2.08%)
Apr 18, 2005 1.338 1.338 1.301 1.308 105,541 -0.01(-0.82%)
Apr 15, 2005 1.323 1.338 1.309 1.319 255,396 +0.01(+0.47%)
Apr 14, 2005 1.336 1.336 1.312 1.312 73,896 -0.00(-0.29%)
Apr 13, 2005 1.301 1.329 1.301 1.316 65,026 -0.02(-1.51%)
Apr 12, 2005 1.266 1.344 1.257 1.337 367,006 +0.06(+4.55%)
Apr 11, 2005 1.249 1.298 1.242 1.278 251,993 +0.03(+2.04%)
Apr 08, 2005 1.267 1.267 1.249 1.253 75,340 -0.03(-2.12%)
Apr 07, 2005 1.253 1.280 1.253 1.280 32,023 +0.02(+1.66%)
Apr 06, 2005 1.272 1.280 1.254 1.259 106,555 +0.00(+0.31%)
Apr 05, 2005 1.264 1.264 1.253 1.255 254,778 -0.01(-0.61%)
Apr 04, 2005 1.257 1.272 1.257 1.263 61,485 -0.00(-0.37%)
Apr 01, 2005 1.264 1.278 1.232 1.267 100,444 -0.01(-0.73%)
Mar 31, 2005 1.266 1.277 1.260 1.277 179,626 +0.01(+0.92%)
Mar 30, 2005 1.266 1.272 1.253 1.265 146,297 +0.02(+1.56%)
Mar 29, 2005 1.267 1.267 1.245 1.246 102,232 -0.01(-1.05%)
Mar 28, 2005 1.260 1.267 1.250 1.259 80,445 +0.01(+1.00%)
Mar 24, 2005 1.245 1.258 1.245 1.247 102,146 +0.00(+0.06%)
Mar 23, 2005 1.246 1.255 1.241 1.246 483,153 -0.00(-0.12%)
Mar 22, 2005 1.231 1.254 1.231 1.247 113,173 -0.01(-0.62%)
Mar 21, 2005 1.240 1.264 1.224 1.255 140,495 +0.03(+2.54%)
Mar 18, 2005 1.240 1.250 1.222 1.224 366,559 +0.00(+0.06%)
Mar 17, 2005 1.222 1.223 1.211 1.223 310,041 +0.00(+0.38%)
Mar 16, 2005 1.202 1.222 1.202 1.219 124,406 +0.01(+0.77%)
Mar 15, 2005 1.202 1.215 1.188 1.209 136,911 +0.03(+2.55%)
Mar 14, 2005 1.176 1.187 1.176 1.179 81,193 -0.01(-1.16%)
Mar 11, 2005 1.171 1.201 1.171 1.193 173,610 +0.01(+0.72%)
Mar 10, 2005 1.162 1.184 1.160 1.184 158,819 +0.01(+0.59%)
Mar 09, 2005 1.164 1.202 1.163 1.177 63,496 +0.01(+0.66%)
Mar 08, 2005 1.200 1.200 1.168 1.170 90,956 -0.02(-1.82%)
Mar 07, 2005 1.182 1.199 1.175 1.191 35,779 +0.01(+0.99%)
Mar 04, 2005 1.195 1.195 1.162 1.180 47,270 -0.01(-0.52%)
Mar 03, 2005 1.167 1.195 1.153 1.186 186,442 +0.00(+0.33%)
Mar 02, 2005 1.177 1.193 1.156 1.182 208,393 +0.01(+0.53%)
Mar 01, 2005 1.195 1.195 1.153 1.176 140,830 -0.02(-1.56%)
Feb 28, 2005 1.155 1.195 1.151 1.195 93,612 +0.02(+2.05%)
Feb 25, 2005 1.171 1.178 1.159 1.171 74,893 +0.00(+0.40%)
Feb 24, 2005 1.181 1.181 1.139 1.166 63,694 -0.02(-1.31%)
Feb 23, 2005 1.158 1.198 1.148 1.181 118,502 +0.04(+3.61%)
Feb 22, 2005 1.164 1.179 1.132 1.140 161,664 -0.03(-2.65%)
Feb 18, 2005 1.153 1.184 1.153 1.171 176,601 +0.01(+1.14%)
Feb 17, 2005 1.185 1.204 1.141 1.158 183,829 -0.02(-1.61%)
Feb 16, 2005 1.164 1.185 1.157 1.177 122,103 +0.01(+0.50%)
Feb 15, 2005 1.191 1.196 1.171 1.171 78,021 -0.03(-2.20%)
Feb 14, 2005 1.182 1.222 1.136 1.198 442,363 +0.03(+2.93%)
Feb 11, 2005 1.166 1.180 1.154 1.164 150,018 -0.02(-1.58%)
Feb 10, 2005 1.176 1.222 1.176 1.182 54,687 -0.00(-0.39%)
Feb 09, 2005 1.114 1.575 1.114 1.187 647,791 +0.04(+3.80%)
Feb 08, 2005 1.148 1.148 1.140 1.143 43,565 +0.00(+0.20%)
Feb 07, 2005 1.117 1.150 1.117 1.141 192,037 +0.01(+0.62%)
Feb 04, 2005 1.151 1.151 1.113 1.134 88,378 -0.00(-0.20%)
Feb 03, 2005 1.139 1.146 1.103 1.136 211,873 +0.00(+0.27%)
Feb 02, 2005 1.095 1.136 1.095 1.133 243,287 +0.01(+1.32%)
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.