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, 2003 1.450 1.472 1.436 1.437 84,993 -0.01(-0.38%)
Oct 30, 2003 1.436 1.452 1.433 1.442 109,891 +0.01(+0.43%)
Oct 29, 2003 1.428 1.436 1.417 1.436 200,302 +0.00(+0.00%)
Oct 28, 2003 1.390 1.436 1.378 1.436 141,656 +0.05(+3.30%)
Oct 27, 2003 1.394 1.402 1.384 1.390 193,167 +0.01(+0.55%)
Oct 24, 2003 1.365 1.400 1.365 1.382 168,270 +0.01(+1.08%)
Oct 23, 2003 1.352 1.371 1.333 1.367 99,588 +0.01(+0.45%)
Oct 22, 2003 1.391 1.397 1.361 1.361 218,923 -0.04(-2.71%)
Oct 21, 2003 1.423 1.433 1.393 1.399 299,015 -0.02(-1.69%)
Oct 20, 2003 1.425 1.451 1.406 1.423 170,331 -0.02(-1.19%)
Oct 17, 2003 1.432 1.451 1.394 1.440 128,778 +0.01(+0.65%)
Oct 16, 2003 1.428 1.431 1.425 1.431 22,321 +0.00(+0.22%)
Oct 15, 2003 1.455 1.455 1.421 1.428 145,665 -0.03(-1.92%)
Oct 14, 2003 1.426 1.464 1.426 1.456 111,041 +0.03(+1.85%)
Oct 13, 2003 1.392 1.432 1.392 1.430 140,291 +0.03(+2.45%)
Oct 10, 2003 1.391 1.406 1.390 1.395 230,668 -0.00(-0.17%)
Oct 09, 2003 1.399 1.406 1.390 1.398 53,228 +0.01(+0.44%)
Oct 08, 2003 1.410 1.422 1.388 1.392 68,003 -0.02(-1.32%)
Oct 07, 2003 1.340 1.413 1.340 1.410 196,267 -0.02(-1.73%)
Oct 06, 2003 1.358 1.435 1.345 1.435 155,392 +0.06(+4.47%)
Oct 03, 2003 1.363 1.380 1.344 1.374 78,125 +0.01(+0.80%)
Oct 02, 2003 1.305 1.368 1.305 1.363 157,590 +0.03(+2.45%)
Oct 01, 2003 1.266 1.336 1.266 1.330 106,096 +0.05(+4.13%)
Sep 30, 2003 1.282 1.300 1.266 1.277 181,122 +0.00(+0.37%)
Sep 29, 2003 1.256 1.303 1.254 1.273 93,579 -0.00(-0.24%)
Sep 26, 2003 1.291 1.294 1.260 1.276 204,328 -0.02(-1.44%)
Sep 25, 2003 1.312 1.316 1.292 1.294 334,283 -0.03(-1.94%)
Sep 24, 2003 1.326 1.332 1.320 1.320 66,964 -0.01(-0.47%)
Sep 23, 2003 1.353 1.360 1.324 1.326 234,067 -0.01(-0.70%)
Sep 22, 2003 1.350 1.359 1.326 1.336 174,838 -0.02(-1.71%)
Sep 19, 2003 1.369 1.391 1.352 1.359 207,762 +0.00(+0.20%)
Sep 18, 2003 1.356 1.377 1.355 1.356 174,280 -0.01(-0.99%)
Sep 17, 2003 1.381 1.396 1.358 1.370 55,804 -0.03(-2.33%)
Sep 16, 2003 1.374 1.405 1.354 1.402 207,127 +0.03(+2.56%)
Sep 15, 2003 1.359 1.379 1.359 1.367 117,617 +0.00(+0.23%)
Sep 12, 2003 1.361 1.398 1.359 1.364 177,714 -0.03(-2.17%)
Sep 11, 2003 1.378 1.402 1.353 1.395 408,657 -0.01(-0.83%)
Sep 10, 2003 1.424 1.425 1.406 1.406 386,335 -0.03(-2.11%)
Sep 09, 2003 1.433 1.437 1.421 1.437 70,398 +0.00(+0.27%)
Sep 08, 2003 1.417 1.433 1.406 1.433 303,058 +0.02(+1.21%)
Sep 05, 2003 1.417 1.428 1.416 1.416 287,605 +0.00(+0.22%)
Sep 04, 2003 1.413 1.414 1.413 1.413 168,270 -0.00(-0.11%)
Sep 03, 2003 1.433 1.433 1.412 1.414 141,656 -0.02(-1.30%)
Sep 02, 2003 1.409 1.433 1.405 1.433 212,055 +0.03(+1.88%)
Aug 29, 2003 1.406 1.416 1.406 1.406 169,987 -0.00(-0.06%)
Aug 28, 2003 1.428 1.429 1.406 1.407 258,415 -0.02(-1.52%)
Aug 27, 2003 1.436 1.436 1.429 1.429 240,386 +0.00(+0.00%)
Aug 26, 2003 1.442 1.442 1.416 1.429 63,530 +0.01(+0.55%)
Aug 25, 2003 1.452 1.456 1.415 1.421 38,633 -0.02(-1.08%)
Aug 22, 2003 1.456 1.456 1.432 1.437 107,315 -0.01(-0.58%)
Aug 21, 2003 1.436 1.456 1.433 1.445 59,238 +0.01(+0.58%)
Aug 20, 2003 1.429 1.437 1.429 1.437 47,218 +0.00(+0.27%)
Aug 19, 2003 1.433 1.456 1.416 1.433 270,435 -0.02(-1.23%)
Aug 18, 2003 1.456 1.456 1.432 1.451 84,993 -0.00(-0.21%)
Aug 15, 2003 1.420 1.455 1.420 1.454 48,935 +0.04(+2.68%)
Aug 14, 2003 1.404 1.421 1.404 1.416 40,350 +0.02(+1.11%)
Aug 13, 2003 1.407 1.417 1.400 1.400 69,540 -0.01(-1.04%)
Aug 12, 2003 1.384 1.425 1.359 1.415 124,485 +0.02(+1.62%)
Aug 11, 2003 1.378 1.398 1.378 1.392 94,437 +0.01(+0.56%)
Aug 08, 2003 1.456 1.456 1.379 1.385 255,840 -0.01(-0.83%)
Aug 07, 2003 1.399 1.413 1.386 1.396 160,543 -0.01(-0.94%)
Aug 06, 2003 1.447 1.447 1.401 1.409 487,641 -0.04(-2.63%)
Aug 05, 2003 1.446 1.452 1.438 1.447 97,871 +0.02(+1.47%)
Aug 04, 2003 1.442 1.455 1.418 1.426 158,826 -0.00(-0.16%)
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.