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 (%)
Jul 31, 2002 1.334 1.334 1.296 1.306 71,335 -0.04(-3.22%)
Jul 30, 2002 1.379 1.379 1.323 1.350 178,767 -0.03(-1.97%)
Jul 29, 2002 1.395 1.395 1.326 1.377 230,764 -0.02(-1.28%)
Jul 26, 2002 1.222 1.395 1.222 1.395 118,605 +0.13(+10.37%)
Jul 25, 2002 1.330 1.330 1.195 1.264 293,935 -0.04(-3.32%)
Jul 24, 2002 1.195 1.321 1.195 1.307 340,345 +0.03(+2.62%)
Jul 23, 2002 1.241 1.285 1.241 1.274 372,145 -0.00(-0.18%)
Jul 22, 2002 1.187 1.276 1.180 1.276 434,886 +0.07(+5.58%)
Jul 19, 2002 1.229 1.243 1.179 1.209 351,518 -0.05(-4.24%)
Jul 17, 2002 1.264 1.271 1.203 1.262 246,664 -0.10(-7.08%)
Jul 12, 2002 1.357 1.371 1.322 1.358 308,545 +0.00(+0.06%)
Jul 11, 2002 1.340 1.372 1.256 1.357 342,924 -0.02(-1.30%)
Jul 10, 2002 1.412 1.412 1.371 1.375 266,432 -0.03(-2.42%)
Jul 09, 2002 1.419 1.419 1.409 1.409 259,556 -0.01(-0.66%)
Jul 08, 2002 1.423 1.423 1.419 1.419 602,480 -0.00(-0.27%)
Jul 05, 2002 1.426 1.426 1.393 1.423 60,162 +0.02(+1.49%)
Jul 04, 2002 1.260 1.423 1.260 1.402 601,621 +0.00(+0.00%)
Jul 03, 2002 1.260 1.423 1.260 1.402 601,621 -0.05(-3.32%)
Jul 02, 2002 1.388 1.451 1.350 1.450 497,626 +0.04(+2.69%)
Jul 01, 2002 1.427 1.443 1.385 1.412 538,021 -0.04(-3.04%)
Jun 28, 2002 1.504 1.516 1.377 1.456 4,536,225 -0.02(-1.21%)
Jun 27, 2002 1.488 1.489 1.437 1.474 507,940 +0.00(+0.11%)
Jun 26, 2002 1.475 1.489 1.404 1.472 415,978 -0.00(-0.16%)
Jun 25, 2002 1.423 1.491 1.416 1.475 490,751 -0.11(-7.08%)
Jun 21, 2002 1.580 1.597 1.567 1.587 138,372 +0.01(+0.64%)
Jun 20, 2002 1.551 1.599 1.523 1.577 132,356 +0.04(+2.42%)
Jun 19, 2002 1.567 1.577 1.524 1.540 264,713 -0.02(-1.05%)
Jun 18, 2002 1.549 1.586 1.499 1.556 474,421 +0.04(+2.61%)
Jun 17, 2002 1.520 1.540 1.513 1.516 193,378 +0.03(+1.72%)
Jun 14, 2002 1.485 1.528 1.474 1.491 383,318 +0.02(+1.69%)
Jun 12, 2002 1.516 1.516 1.428 1.466 257,837 -0.09(-5.64%)
Jun 11, 2002 1.552 1.591 1.532 1.554 189,940 +0.02(+1.26%)
Jun 10, 2002 1.588 1.606 1.520 1.534 201,972 -0.02(-1.12%)
Jun 07, 2002 1.471 1.567 1.400 1.552 221,740 +0.09(+5.95%)
Jun 06, 2002 1.451 1.464 1.412 1.464 252,680 +0.03(+1.78%)
Jun 05, 2002 2.163 1.461 1.439 1.439 60,162 -0.17(-10.53%)
May 28, 2002 1.577 1.634 1.530 1.608 324,875 +0.06(+4.08%)
May 27, 2002 1.551 1.551 1.518 1.545 67,037 +0.00(+0.00%)
May 24, 2002 1.551 1.551 1.518 1.545 67,037 +0.03(+1.84%)
May 23, 2002 1.546 1.546 1.500 1.517 476,999 -0.01(-0.91%)
May 22, 2002 1.517 1.546 1.517 1.531 199,824 -0.00(-0.10%)
May 21, 2002 1.557 1.603 1.513 1.533 251,391 -0.03(-2.18%)
May 20, 2002 1.655 1.655 1.557 1.567 161,148 -0.06(-3.50%)
May 17, 2002 1.651 1.657 1.624 1.624 275,886 +0.01(+0.64%)
May 16, 2002 1.601 1.612 1.585 1.613 223,029 +0.03(+1.79%)
May 15, 2002 1.619 1.622 1.578 1.585 248,813 -0.03(-1.67%)
May 14, 2002 1.517 1.619 1.517 1.612 195,956 +0.10(+6.42%)
May 13, 2002 1.498 1.528 1.498 1.515 177,908 +0.01(+0.83%)
May 10, 2002 1.494 1.515 1.494 1.502 32,229 -0.02(-1.02%)
May 09, 2002 1.516 1.538 1.489 1.518 403,516 -0.01(-0.34%)
May 08, 2002 1.562 1.601 1.516 1.523 300,380 -0.06(-3.82%)
May 07, 2002 1.542 1.586 1.542 1.583 168,883 +0.04(+2.75%)
May 06, 2002 1.657 1.657 1.541 1.541 522,121 -0.12(-7.02%)
May 03, 2002 1.605 1.696 1.603 1.657 259,126 -0.01(-0.62%)
May 02, 2002 1.636 1.670 1.610 1.668 176,618 +0.05(+2.87%)
May 01, 2002 1.627 1.627 1.562 1.621 148,256 -0.01(-0.47%)
Apr 30, 2002 1.547 1.629 1.547 1.629 385,467 +0.08(+5.31%)
Apr 29, 2002 1.551 1.557 1.487 1.547 319,718 -0.00(-0.30%)
Apr 26, 2002 1.706 1.706 1.485 1.551 738,705 -0.12(-7.15%)
Apr 25, 2002 1.621 1.716 1.617 1.671 438,324 +0.01(+0.40%)
Apr 24, 2002 1.577 1.680 1.541 1.664 388,045 +0.09(+6.03%)
Apr 23, 2002 1.474 1.575 1.474 1.569 399,648 +0.02(+1.17%)
Apr 22, 2002 1.473 1.551 1.448 1.551 408,672 +0.07(+4.82%)
Apr 19, 2002 1.497 1.523 1.443 1.480 638,148 +0.03(+2.21%)
Apr 18, 2002 1.417 1.448 1.409 1.448 907,588 +0.02(+1.74%)
Apr 17, 2002 1.463 1.471 1.423 1.423 1,013,302 -0.01(-0.83%)
Apr 16, 2002 1.409 1.462 1.399 1.435 1,058,423 +0.04(+3.16%)
Apr 15, 2002 1.326 1.409 1.326 1.391 609,786 +0.06(+4.47%)
Apr 12, 2002 1.298 1.339 1.296 1.332 257,837 +0.02(+1.34%)
Apr 11, 2002 1.372 1.372 1.311 1.314 230,764 -0.05(-3.57%)
Apr 10, 2002 1.335 1.363 1.334 1.363 480,867 +0.02(+1.35%)
Apr 09, 2002 1.373 1.373 1.335 1.345 250,102 -0.03(-2.07%)
Apr 08, 2002 1.375 1.375 1.345 1.373 94,110 -0.00(-0.19%)
Apr 05, 2002 1.376 1.376 1.345 1.376 250,102 +0.02(+1.68%)
Apr 04, 2002 1.362 1.365 1.353 1.353 150,835 -0.01(-0.53%)
Apr 03, 2002 1.374 1.375 1.345 1.360 493,759 -0.01(-1.02%)
Apr 02, 2002 1.370 1.383 1.350 1.374 284,910 -0.01(-0.67%)
Apr 01, 2002 1.412 1.412 1.357 1.383 577,556 -0.02(-1.28%)
Mar 29, 2002 1.396 1.417 1.329 1.401 183,064 +0.00(+0.00%)
Mar 28, 2002 1.396 1.417 1.329 1.401 183,064 +0.06(+4.22%)
Mar 27, 2002 1.409 1.447 1.332 1.345 611,075 -0.06(-4.13%)
Mar 26, 2002 1.395 1.435 1.391 1.402 1,291,767 +0.01(+0.51%)
Mar 25, 2002 1.345 1.409 1.345 1.395 514,386 +0.04(+2.78%)
Mar 22, 2002 1.321 1.357 1.293 1.357 216,583 +0.05(+4.17%)
Mar 21, 2002 1.277 1.303 1.277 1.303 201,113 +0.03(+2.02%)
Mar 20, 2002 1.277 1.277 1.259 1.277 207,559 +0.00(+0.00%)
Mar 19, 2002 1.285 1.285 1.259 1.277 272,018 +0.01(+1.02%)
Mar 18, 2002 1.277 1.277 1.264 1.264 234,632 -0.01(-1.01%)
Mar 15, 2002 1.293 1.297 1.275 1.277 465,397 -0.01(-1.00%)
Mar 14, 2002 1.273 1.299 1.273 1.290 85,086 -0.00(-0.20%)
Mar 13, 2002 1.343 1.343 1.282 1.293 319,718 -0.04(-2.76%)
Mar 12, 2002 1.306 1.345 1.306 1.330 545,326 -0.00(-0.31%)
Mar 11, 2002 1.315 1.334 1.313 1.334 296,513 +0.03(+2.06%)
Mar 08, 2002 1.303 1.311 1.296 1.307 529,856 +0.01(+1.08%)
Mar 07, 2002 1.308 1.308 1.293 1.293 226,897 -0.01(-0.99%)
Mar 06, 2002 1.303 1.308 1.286 1.306 399,648 +0.00(+0.20%)
Mar 05, 2002 1.241 1.303 1.241 1.303 737,415 +0.05(+4.13%)
Mar 04, 2002 1.241 1.262 1.235 1.251 709,053 +0.01(+0.46%)
Mar 01, 2002 1.267 1.267 1.215 1.246 697,451 -0.01(-0.66%)
Feb 28, 2002 1.212 1.287 1.189 1.254 1,326,575 +0.06(+5.43%)
Feb 27, 2002 1.138 1.200 1.138 1.189 516,964 +0.06(+5.51%)
Feb 26, 2002 1.064 1.156 1.064 1.127 493,759 +0.05(+5.12%)
Feb 25, 2002 1.050 1.073 1.050 1.072 362,262 +0.01(+1.41%)
Feb 22, 2002 1.039 1.058 1.039 1.058 1,151,245 +0.01(+1.11%)
Feb 21, 2002 1.066 1.066 1.035 1.046 988,807 -0.02(-1.87%)
Feb 20, 2002 1.034 1.068 1.034 1.066 148,256 +0.04(+4.09%)
Feb 19, 2002 1.041 1.041 1.024 1.024 176,618 -0.01(-1.25%)
Feb 18, 2002 1.050 1.050 1.014 1.037 105,713 +0.00(+0.00%)
Feb 15, 2002 1.050 1.050 1.014 1.037 105,713 -0.01(-0.99%)
Feb 14, 2002 1.100 1.100 1.024 1.047 399,648 -0.03(-3.11%)
Feb 13, 2002 1.122 1.138 1.081 1.081 206,270 -0.00(-0.01%)
Feb 12, 2002 1.164 1.164 1.081 1.081 500,205 -0.07(-6.14%)
Feb 11, 2002 1.137 1.161 1.127 1.152 1,182,186 +0.02(+1.69%)
Feb 08, 2002 1.089 1.137 1.089 1.133 315,851 +0.03(+3.06%)
Feb 07, 2002 1.091 1.138 1.076 1.099 868,913 +0.01(+1.19%)
Feb 06, 2002 1.047 1.097 1.032 1.086 1,126,750 +0.06(+6.33%)
Feb 05, 2002 1.009 1.029 1.008 1.021 342,924 +0.01(+1.28%)
Feb 04, 2002 1.028 1.029 1.008 1.008 72,194 -0.01(-1.27%)
Feb 01, 2002 1.019 1.029 1.019 1.021 56,724 +0.00(+0.26%)
Jan 31, 2002 1.034 1.034 1.008 1.019 103,135 -0.00(-0.00%)
Jan 30, 2002 1.024 1.024 1.008 1.019 65,748 +0.01(+1.29%)
Jan 29, 2002 1.036 1.037 1.006 1.006 125,051 -0.03(-3.14%)
Jan 28, 2002 1.041 1.041 1.035 1.038 68,327 -0.00(-0.00%)
Jan 25, 2002 1.034 1.041 1.034 1.038 179,197 +0.02(+1.67%)
Jan 24, 2002 1.026 1.036 1.001 1.021 96,689 -0.01(-1.30%)
Jan 23, 2002 1.021 1.052 1.021 1.035 243,656 +0.00(+0.05%)
Jan 22, 2002 1.070 1.070 1.034 1.034 144,389 +0.00(+0.00%)
Jan 21, 2002 1.060 1.060 1.034 1.034 23,205 +0.00(+0.00%)
Jan 18, 2002 1.060 1.060 1.034 1.034 23,205 -0.04(-3.85%)
Jan 17, 2002 1.045 1.076 1.019 1.076 242,367 +0.05(+5.05%)
Jan 16, 2002 1.047 1.047 1.021 1.024 132,786 -0.01(-1.00%)
Jan 15, 2002 1.008 1.050 0.9955 1.034 79,929 +0.01(+1.00%)
Jan 14, 2002 1.076 1.076 1.019 1.024 215,294 -0.06(-5.70%)
Jan 11, 2002 1.089 1.089 1.081 1.086 97,978 +0.00(+0.00%)
Jan 10, 2002 1.074 1.089 1.074 1.086 532,434 -0.18(-14.18%)
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.