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

Aaon Inc (NQ: AAON )

96.93 +0.75 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2004 1.643 1.675 1.623 1.663 62,595 -0.01(-0.83%)
Mar 30, 2004 1.681 1.681 1.652 1.677 40,646 -0.00(-0.24%)
Mar 29, 2004 1.676 1.681 1.600 1.681 146,327 +0.04(+2.35%)
Mar 26, 2004 1.629 1.675 1.629 1.643 59,344 -0.00(-0.30%)
Mar 25, 2004 1.633 1.648 1.611 1.648 247,944 +0.04(+2.29%)
Mar 24, 2004 1.644 1.644 1.586 1.611 34,956 -0.01(-0.86%)
Mar 23, 2004 1.625 1.625 1.525 1.625 106,494 -0.00(-0.05%)
Mar 22, 2004 1.611 1.631 1.600 1.625 201,607 -0.01(-0.75%)
Mar 19, 2004 1.646 1.675 1.630 1.638 276,397 -0.01(-0.50%)
Mar 18, 2004 1.656 1.672 1.644 1.646 31,704 -0.00(-0.20%)
Mar 17, 2004 1.648 1.682 1.613 1.649 291,843 +0.00(+0.10%)
Mar 16, 2004 1.659 1.676 1.647 1.648 143,076 -0.00(-0.25%)
Mar 15, 2004 1.663 1.665 1.648 1.652 121,939 -0.02(-1.42%)
Mar 12, 2004 1.652 1.681 1.649 1.675 94,300 +0.02(+1.34%)
Mar 11, 2004 1.655 1.676 1.646 1.653 112,997 +0.00(+0.10%)
Mar 10, 2004 1.665 1.666 1.646 1.652 141,450 -0.01(-0.59%)
Mar 09, 2004 1.665 1.677 1.647 1.661 122,752 +0.02(+0.95%)
Mar 08, 2004 1.657 1.661 1.646 1.646 82,919 -0.00(-0.25%)
Mar 05, 2004 1.663 1.671 1.646 1.650 113,810 -0.00(-0.30%)
Mar 04, 2004 1.653 1.661 1.648 1.655 16,258 +0.01(+0.59%)
Mar 03, 2004 1.648 1.658 1.643 1.645 85,357 -0.03(-1.76%)
Mar 02, 2004 1.655 1.675 1.652 1.675 67,473 +0.02(+1.49%)
Mar 01, 2004 1.659 1.685 1.649 1.650 52,027 +0.01(+0.50%)
Feb 27, 2004 1.628 1.646 1.625 1.642 523,528 +0.00(+0.10%)
Feb 26, 2004 1.621 1.640 1.620 1.640 147,953 +0.02(+1.11%)
Feb 25, 2004 1.620 1.626 1.619 1.622 112,184 -0.00(-0.25%)
Feb 24, 2004 1.640 1.640 1.620 1.626 84,545 +0.00(+0.00%)
Feb 23, 2004 1.599 1.634 1.599 1.626 130,882 +0.00(+0.30%)
Feb 20, 2004 1.618 1.646 1.572 1.621 114,623 -0.00(-0.16%)
Feb 19, 2004 1.583 1.657 1.583 1.624 187,787 +0.04(+2.70%)
Feb 18, 2004 1.572 1.588 1.561 1.581 31,704 +0.03(+1.90%)
Feb 17, 2004 1.579 1.601 1.538 1.552 96,739 -0.05(-2.88%)
Feb 13, 2004 1.612 1.612 1.586 1.598 141,450 -0.01(-0.71%)
Feb 12, 2004 1.460 1.619 1.460 1.609 239,002 +0.13(+9.00%)
Feb 11, 2004 1.543 1.543 1.416 1.476 1,551,889 -0.12(-7.45%)
Feb 10, 2004 1.607 1.607 1.554 1.595 185,348 +0.00(+0.05%)
Feb 09, 2004 1.633 1.633 1.551 1.594 91,048 +0.03(+1.67%)
Feb 06, 2004 1.551 1.575 1.542 1.568 33,330 +0.03(+2.25%)
Feb 05, 2004 1.558 1.562 1.534 1.534 83,732 +0.00(+0.00%)
Feb 04, 2004 1.552 1.564 1.521 1.534 231,685 -0.02(-1.16%)
Feb 03, 2004 1.501 1.582 1.501 1.552 315,418 -0.03(-1.97%)
Feb 02, 2004 1.539 1.597 1.534 1.583 312,166 +0.02(+1.37%)
Jan 30, 2004 1.568 1.614 1.558 1.561 71,538 +0.00(+0.00%)
Jan 29, 2004 1.743 1.743 1.559 1.561 282,087 -0.15(-8.99%)
Jan 28, 2004 1.660 1.754 1.660 1.716 114,623 -0.03(-1.69%)
Jan 27, 2004 1.706 1.783 1.706 1.745 56,905 +0.01(+0.66%)
Jan 26, 2004 1.803 1.803 1.720 1.734 153,644 -0.02(-1.08%)
Jan 23, 2004 1.703 1.767 1.703 1.753 112,997 +0.04(+2.15%)
Jan 22, 2004 1.807 1.832 1.707 1.716 244,692 -0.09(-4.91%)
Jan 21, 2004 1.784 1.839 1.784 1.804 985,274 -0.03(-1.79%)
Jan 20, 2004 1.736 1.837 1.736 1.837 199,168 +0.03(+1.68%)
Jan 16, 2004 1.710 1.808 1.710 1.807 520,277 +0.04(+2.23%)
Jan 15, 2004 1.672 1.767 1.643 1.767 327,677 +0.09(+5.59%)
Jan 14, 2004 1.603 1.696 1.594 1.674 438,154 +0.07(+4.67%)
Jan 13, 2004 1.579 1.599 1.579 1.599 656,476 +0.00(+0.00%)
Jan 12, 2004 1.620 1.620 1.590 1.599 128,297 -0.01(-0.66%)
Jan 09, 2004 1.552 1.640 1.552 1.610 366,267 +0.03(+2.19%)
Jan 08, 2004 1.544 1.598 1.544 1.575 215,248 +0.00(+0.10%)
Jan 07, 2004 1.551 1.583 1.551 1.574 39,224 -0.01(-0.52%)
Jan 06, 2004 1.527 1.582 1.527 1.582 185,348 +0.02(+1.42%)
Jan 05, 2004 1.534 1.575 1.534 1.560 88,609 +0.01(+0.48%)
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.