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 (%)
May 28, 2002 1.577 1.634 1.530 1.608 324,881 +0.06(+4.08%)
May 27, 2002 1.551 1.551 1.518 1.545 67,038 +0.00(+0.00%)
May 24, 2002 1.551 1.551 1.518 1.545 67,038 +0.03(+1.84%)
May 23, 2002 1.546 1.546 1.500 1.517 477,008 -0.01(-0.91%)
May 22, 2002 1.517 1.546 1.517 1.531 199,827 -0.00(-0.10%)
May 21, 2002 1.557 1.603 1.513 1.533 251,396 -0.03(-2.18%)
May 20, 2002 1.655 1.655 1.557 1.567 161,151 -0.06(-3.50%)
May 17, 2002 1.651 1.657 1.624 1.624 275,891 +0.01(+0.64%)
May 16, 2002 1.601 1.612 1.585 1.613 223,033 +0.03(+1.79%)
May 15, 2002 1.619 1.622 1.578 1.585 248,817 -0.03(-1.67%)
May 14, 2002 1.517 1.619 1.517 1.612 195,960 +0.10(+6.42%)
May 13, 2002 1.498 1.528 1.498 1.515 177,911 +0.01(+0.83%)
May 10, 2002 1.494 1.515 1.494 1.502 32,230 -0.02(-1.02%)
May 09, 2002 1.516 1.538 1.489 1.518 403,523 -0.01(-0.34%)
May 08, 2002 1.562 1.601 1.516 1.523 300,386 -0.06(-3.82%)
May 07, 2002 1.542 1.586 1.542 1.583 168,886 +0.04(+2.75%)
May 06, 2002 1.657 1.657 1.541 1.541 522,130 -0.12(-7.02%)
May 03, 2002 1.605 1.696 1.603 1.657 259,131 -0.01(-0.62%)
May 02, 2002 1.636 1.670 1.610 1.668 176,621 +0.05(+2.87%)
May 01, 2002 1.627 1.627 1.562 1.621 148,259 -0.01(-0.47%)
Apr 30, 2002 1.547 1.629 1.547 1.629 385,474 +0.08(+5.31%)
Apr 29, 2002 1.551 1.557 1.487 1.547 319,724 -0.00(-0.30%)
Apr 26, 2002 1.706 1.706 1.485 1.551 738,718 -0.12(-7.15%)
Apr 25, 2002 1.621 1.716 1.616 1.671 438,331 +0.01(+0.40%)
Apr 24, 2002 1.577 1.680 1.541 1.664 388,052 +0.09(+6.03%)
Apr 23, 2002 1.474 1.575 1.474 1.569 399,655 +0.02(+1.17%)
Apr 22, 2002 1.473 1.551 1.448 1.551 408,680 +0.07(+4.82%)
Apr 19, 2002 1.497 1.523 1.443 1.480 638,159 +0.03(+2.21%)
Apr 18, 2002 1.417 1.448 1.409 1.448 907,604 +0.02(+1.74%)
Apr 17, 2002 1.463 1.471 1.423 1.423 1,013,320 -0.01(-0.83%)
Apr 16, 2002 1.409 1.462 1.399 1.435 1,058,442 +0.04(+3.16%)
Apr 15, 2002 1.326 1.409 1.326 1.391 609,796 +0.06(+4.47%)
Apr 12, 2002 1.298 1.339 1.296 1.332 257,842 +0.02(+1.34%)
Apr 11, 2002 1.372 1.372 1.311 1.314 230,768 -0.05(-3.57%)
Apr 10, 2002 1.335 1.363 1.334 1.363 480,875 +0.02(+1.35%)
Apr 09, 2002 1.373 1.373 1.335 1.344 250,107 -0.03(-2.07%)
Apr 08, 2002 1.375 1.375 1.344 1.373 94,112 -0.00(-0.19%)
Apr 05, 2002 1.376 1.376 1.344 1.376 250,107 +0.02(+1.68%)
Apr 04, 2002 1.362 1.365 1.353 1.353 150,837 -0.01(-0.53%)
Apr 03, 2002 1.374 1.375 1.344 1.360 493,767 -0.01(-1.02%)
Apr 02, 2002 1.370 1.383 1.350 1.374 284,915 -0.01(-0.67%)
Apr 01, 2002 1.412 1.412 1.357 1.383 577,566 -0.02(-1.28%)
Mar 29, 2002 1.396 1.417 1.329 1.401 183,068 +0.00(+0.00%)
Mar 28, 2002 1.396 1.417 1.329 1.401 183,068 +0.06(+4.22%)
Mar 27, 2002 1.409 1.447 1.332 1.344 611,086 -0.06(-4.13%)
Mar 26, 2002 1.395 1.435 1.391 1.402 1,291,789 +0.01(+0.51%)
Mar 25, 2002 1.345 1.409 1.344 1.395 514,395 +0.04(+2.78%)
Mar 22, 2002 1.321 1.357 1.293 1.357 216,587 +0.05(+4.17%)
Mar 21, 2002 1.277 1.303 1.277 1.303 201,116 +0.03(+2.02%)
Mar 20, 2002 1.277 1.277 1.259 1.277 207,563 +0.00(+0.00%)
Mar 19, 2002 1.285 1.285 1.259 1.277 272,023 +0.01(+1.02%)
Mar 18, 2002 1.276 1.277 1.264 1.264 234,636 -0.01(-1.01%)
Mar 15, 2002 1.293 1.297 1.275 1.277 465,405 -0.01(-1.00%)
Mar 14, 2002 1.273 1.299 1.273 1.290 85,087 -0.00(-0.20%)
Mar 13, 2002 1.343 1.343 1.282 1.293 319,724 -0.04(-2.76%)
Mar 12, 2002 1.306 1.344 1.306 1.329 545,336 -0.00(-0.31%)
Mar 11, 2002 1.315 1.334 1.313 1.334 296,518 +0.03(+2.06%)
Mar 08, 2002 1.303 1.311 1.296 1.307 529,865 +0.01(+1.08%)
Mar 07, 2002 1.308 1.308 1.293 1.293 226,901 -0.01(-0.99%)
Mar 06, 2002 1.303 1.308 1.286 1.306 399,655 +0.00(+0.20%)
Mar 05, 2002 1.241 1.303 1.241 1.303 737,428 +0.05(+4.13%)
Mar 04, 2002 1.241 1.262 1.235 1.251 709,066 +0.01(+0.46%)
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.