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

Aaon Inc (NQ: AAON )

101.78 +4.85 (+5.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 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, 2005 1.338 1.350 1.333 1.350 169,903 +0.01(+0.92%)
Mar 30, 2005 1.338 1.345 1.324 1.338 138,377 +0.02(+1.56%)
Mar 29, 2005 1.339 1.340 1.316 1.317 96,698 -0.01(-1.05%)
Mar 28, 2005 1.333 1.339 1.321 1.331 76,090 +0.01(+1.00%)
Mar 24, 2005 1.316 1.330 1.316 1.318 96,617 +0.00(+0.06%)
Mar 23, 2005 1.317 1.327 1.312 1.317 456,998 -0.00(-0.12%)
Mar 22, 2005 1.302 1.325 1.302 1.319 107,047 -0.01(-0.62%)
Mar 21, 2005 1.311 1.337 1.294 1.327 132,890 +0.03(+2.54%)
Mar 18, 2005 1.311 1.322 1.292 1.294 346,715 +0.00(+0.06%)
Mar 17, 2005 1.292 1.293 1.280 1.293 293,257 +0.00(+0.38%)
Mar 16, 2005 1.271 1.292 1.271 1.288 117,672 +0.01(+0.77%)
Mar 15, 2005 1.271 1.284 1.256 1.278 129,500 +0.03(+2.55%)
Mar 14, 2005 1.243 1.255 1.243 1.247 76,797 -0.01(-1.16%)
Mar 11, 2005 1.238 1.269 1.238 1.261 164,212 +0.01(+0.72%)
Mar 10, 2005 1.228 1.252 1.227 1.252 150,221 +0.01(+0.59%)
Mar 09, 2005 1.230 1.271 1.229 1.245 60,059 +0.01(+0.66%)
Mar 08, 2005 1.269 1.269 1.235 1.237 86,032 -0.02(-1.82%)
Mar 07, 2005 1.250 1.268 1.242 1.260 33,842 +0.01(+0.99%)
Mar 04, 2005 1.263 1.263 1.228 1.247 44,711 -0.01(-0.52%)
Mar 03, 2005 1.234 1.263 1.219 1.254 176,349 +0.00(+0.33%)
Mar 02, 2005 1.245 1.261 1.222 1.250 197,111 +0.01(+0.53%)
Mar 01, 2005 1.263 1.263 1.219 1.243 133,207 -0.02(-1.56%)
Feb 28, 2005 1.221 1.263 1.217 1.263 88,544 +0.03(+2.05%)
Feb 25, 2005 1.238 1.246 1.225 1.237 70,838 +0.00(+0.40%)
Feb 24, 2005 1.249 1.249 1.204 1.233 60,246 -0.02(-1.31%)
Feb 23, 2005 1.224 1.267 1.214 1.249 112,087 +0.04(+3.61%)
Feb 22, 2005 1.231 1.247 1.197 1.206 152,912 -0.03(-2.65%)
Feb 18, 2005 1.219 1.252 1.219 1.238 167,041 +0.01(+1.14%)
Feb 17, 2005 1.253 1.273 1.206 1.224 173,878 -0.02(-1.62%)
Feb 16, 2005 1.230 1.253 1.223 1.244 115,493 +0.01(+0.50%)
Feb 15, 2005 1.259 1.265 1.238 1.238 73,798 -0.03(-2.20%)
Feb 14, 2005 1.250 1.292 1.201 1.266 418,416 +0.04(+2.93%)
Feb 11, 2005 1.233 1.247 1.220 1.230 141,897 -0.02(-1.58%)
Feb 10, 2005 1.243 1.292 1.243 1.250 51,726 -0.00(-0.39%)
Feb 09, 2005 1.178 1.665 1.178 1.255 612,723 +0.05(+3.80%)
Feb 08, 2005 1.214 1.214 1.206 1.209 41,207 +0.00(+0.20%)
Feb 07, 2005 1.181 1.215 1.181 1.206 181,641 +0.01(+0.62%)
Feb 04, 2005 1.217 1.217 1.177 1.199 83,593 -0.00(-0.20%)
Feb 03, 2005 1.204 1.212 1.166 1.201 200,404 +0.00(+0.27%)
Feb 02, 2005 1.158 1.201 1.158 1.198 230,116 +0.02(+1.32%)
Feb 01, 2005 1.151 1.189 1.150 1.183 99,698 -0.00(-0.41%)
Jan 31, 2005 1.178 1.205 1.149 1.187 114,087 +0.01(+0.84%)
Jan 28, 2005 1.149 1.178 1.149 1.178 121,135 +0.03(+2.50%)
Jan 27, 2005 1.160 1.162 1.140 1.149 88,040 -0.02(-1.68%)
Jan 26, 2005 1.181 1.181 1.150 1.169 57,011 +0.02(+1.71%)
Jan 25, 2005 1.142 1.158 1.142 1.149 53,645 +0.00(+0.00%)
Jan 24, 2005 1.140 1.157 1.140 1.149 94,812 -0.01(-0.57%)
Jan 21, 2005 1.166 1.186 1.148 1.155 55,035 +0.01(+0.57%)
Jan 20, 2005 1.140 1.166 1.140 1.149 94,495 +0.01(+0.72%)
Jan 19, 2005 1.152 1.208 1.141 1.141 98,820 -0.05(-4.40%)
Jan 18, 2005 1.148 1.205 1.122 1.193 244,481 +0.00(+0.14%)
Jan 14, 2005 1.192 1.198 1.181 1.192 50,613 +0.03(+2.40%)
Jan 13, 2005 1.164 1.189 1.164 1.164 126,459 -0.01(-0.49%)
Jan 12, 2005 1.183 1.183 1.164 1.169 97,690 +0.00(+0.42%)
Jan 11, 2005 1.162 1.174 1.149 1.165 93,072 -0.02(-1.46%)
Jan 10, 2005 1.165 1.205 1.151 1.182 114,208 -0.00(-0.21%)
Jan 07, 2005 1.201 1.201 1.169 1.184 93,292 -0.02(-1.30%)
Jan 06, 2005 1.194 1.250 1.194 1.200 160,529 -0.02(-1.48%)
Jan 05, 2005 1.211 1.229 1.195 1.218 130,142 -0.00(-0.34%)
Jan 04, 2005 1.212 1.239 1.210 1.222 286,266 -0.01(-0.73%)
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.