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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 1.490 1.491 1.453 1.453 105,598 -0.04(-2.55%)
Oct 30, 2002 1.475 1.491 1.445 1.491 370,023 +0.02(+1.05%)
Oct 29, 2002 1.493 1.499 1.430 1.475 103,881 +0.03(+1.88%)
Oct 28, 2002 1.437 1.513 1.437 1.448 93,579 -0.03(-1.84%)
Oct 25, 2002 1.416 1.475 1.398 1.475 125,988 +0.07(+5.08%)
Oct 24, 2002 1.388 1.414 1.388 1.404 64,990 +0.01(+0.73%)
Oct 23, 2002 1.359 1.394 1.359 1.394 188,875 +0.01(+0.50%)
Oct 22, 2002 1.378 1.394 1.359 1.387 113,325 +0.02(+1.48%)
Oct 21, 2002 1.392 1.392 1.359 1.367 82,572 +0.01(+0.57%)
Oct 18, 2002 1.346 1.381 1.282 1.359 437,847 +0.01(+0.98%)
Oct 17, 2002 1.320 1.350 1.301 1.346 523,699 +0.03(+2.25%)
Oct 16, 2002 1.341 1.341 1.299 1.316 165,695 -0.03(-1.91%)
Oct 15, 2002 1.290 1.342 1.270 1.342 106,714 +0.08(+6.67%)
Oct 14, 2002 1.258 1.280 1.258 1.258 43,784 +0.00(+0.00%)
Oct 11, 2002 1.204 1.266 1.204 1.258 97,871 -0.00(-0.18%)
Oct 10, 2002 1.335 1.335 1.204 1.260 56,662 +0.01(+1.19%)
Oct 09, 2002 1.335 1.335 1.217 1.246 54,087 -0.04(-2.79%)
Oct 08, 2002 1.250 1.297 1.235 1.281 94,437 +0.04(+2.82%)
Oct 07, 2002 1.285 1.289 1.227 1.246 229,655 -0.05(-3.50%)
Oct 04, 2002 1.250 1.320 1.250 1.291 49,794 -0.01(-0.72%)
Oct 03, 2002 1.285 1.336 1.271 1.301 81,482 -0.01(-0.83%)
Oct 02, 2002 1.266 1.328 1.266 1.312 36,058 -0.00(-0.35%)
Oct 01, 2002 1.302 1.339 1.281 1.316 127,061 +0.00(+0.18%)
Sep 30, 2002 1.267 1.344 1.266 1.314 83,517 -0.01(-0.70%)
Sep 27, 2002 1.358 1.359 1.244 1.323 73,833 -0.03(-2.01%)
Sep 26, 2002 1.338 1.357 1.270 1.350 70,398 +0.08(+6.10%)
Sep 25, 2002 1.290 1.329 1.227 1.273 247,254 -0.02(-1.86%)
Sep 24, 2002 1.251 1.379 1.250 1.297 177,757 +0.00(+0.24%)
Sep 23, 2002 1.246 1.294 1.244 1.294 130,495 +0.05(+4.13%)
Sep 20, 2002 1.206 1.251 1.196 1.242 44,128,132 +0.03(+2.89%)
Sep 19, 2002 1.232 1.239 1.204 1.208 139,939 -0.03(-2.81%)
Sep 18, 2002 1.231 1.250 1.231 1.242 232,659 +0.03(+2.50%)
Sep 17, 2002 1.256 1.279 1.212 1.212 162,252 -0.05(-4.06%)
Sep 16, 2002 1.312 1.320 1.254 1.263 221,499 -0.07(-5.13%)
Sep 13, 2002 1.340 1.340 1.305 1.332 258,415 -0.00(-0.35%)
Sep 12, 2002 1.347 1.347 1.305 1.336 70,398 +0.02(+1.83%)
Sep 11, 2002 1.305 1.342 1.293 1.312 75,550 +0.01(+0.60%)
Sep 10, 2002 1.294 1.305 1.255 1.305 79,842 +0.01(+0.78%)
Sep 09, 2002 1.276 1.302 1.256 1.294 100,447 +0.01(+1.15%)
Sep 06, 2002 1.278 1.305 1.252 1.280 197,374 +0.04(+3.32%)
Sep 05, 2002 1.281 1.323 1.235 1.239 208,621 -0.08(-6.18%)
Sep 04, 2002 1.293 1.320 1.284 1.320 47,218 +0.03(+2.66%)
Sep 03, 2002 1.398 1.398 1.285 1.286 133,071 -0.11(-8.00%)
Aug 30, 2002 1.402 1.417 1.378 1.398 126,203 -0.00(-0.28%)
Aug 29, 2002 1.310 1.417 1.297 1.402 444,715 +0.08(+6.36%)
Aug 28, 2002 1.398 1.403 1.300 1.318 464,461 -0.09(-6.24%)
Aug 27, 2002 1.418 1.421 1.406 1.406 223,216 -0.01(-0.93%)
Aug 26, 2002 1.388 1.419 1.379 1.419 129,637 +0.04(+2.64%)
Aug 23, 2002 1.398 1.402 1.374 1.382 167,412 -0.02(-1.38%)
Aug 22, 2002 1.373 1.402 1.359 1.402 158,397 +0.04(+3.20%)
Aug 21, 2002 1.347 1.383 1.293 1.358 251,547 +0.02(+1.63%)
Aug 20, 2002 1.320 1.347 1.290 1.336 576,928 +0.08(+6.23%)
Aug 16, 2002 1.319 1.320 1.227 1.258 13,822,236 -0.04(-3.28%)
Aug 15, 2002 1.319 1.328 1.280 1.301 148,524 -0.00(-0.12%)
Aug 14, 2002 1.266 1.320 1.219 1.302 342,551 +0.04(+3.14%)
Aug 13, 2002 1.296 1.328 1.263 1.263 325,380 -0.04(-2.93%)
Aug 12, 2002 1.250 1.312 1.250 1.301 67,823 +0.01(+0.90%)
Aug 07, 2002 1.312 1.312 1.261 1.289 229,225 -0.01(-0.90%)
Aug 06, 2002 1.281 1.319 1.281 1.301 122,768 +0.02(+1.58%)
Aug 05, 2002 1.263 1.281 1.262 1.280 48,935 -0.01(-0.60%)
Aug 02, 2002 1.312 1.328 1.274 1.288 119,334 -0.01(-0.95%)
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.