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 (%)
Aug 29, 2003 1.406 1.416 1.406 1.406 169,984 -0.00(-0.06%)
Aug 28, 2003 1.428 1.429 1.406 1.407 258,411 -0.02(-1.52%)
Aug 27, 2003 1.436 1.436 1.429 1.429 240,382 +0.00(+0.00%)
Aug 26, 2003 1.442 1.442 1.416 1.429 63,529 +0.01(+0.55%)
Aug 25, 2003 1.452 1.456 1.415 1.421 38,632 -0.02(-1.08%)
Aug 22, 2003 1.456 1.456 1.432 1.437 107,313 -0.01(-0.58%)
Aug 21, 2003 1.436 1.456 1.433 1.445 59,237 +0.01(+0.58%)
Aug 20, 2003 1.429 1.437 1.429 1.437 47,217 +0.00(+0.27%)
Aug 19, 2003 1.433 1.456 1.416 1.433 270,430 -0.02(-1.23%)
Aug 18, 2003 1.456 1.456 1.432 1.451 84,992 -0.00(-0.21%)
Aug 15, 2003 1.420 1.455 1.420 1.454 48,934 +0.04(+2.68%)
Aug 14, 2003 1.404 1.421 1.404 1.416 40,349 +0.02(+1.11%)
Aug 13, 2003 1.407 1.417 1.400 1.400 69,539 -0.01(-1.04%)
Aug 12, 2003 1.384 1.425 1.359 1.415 124,483 +0.02(+1.62%)
Aug 11, 2003 1.378 1.398 1.378 1.392 94,435 +0.01(+0.56%)
Aug 08, 2003 1.456 1.456 1.379 1.385 255,835 -0.01(-0.83%)
Aug 07, 2003 1.399 1.413 1.386 1.396 160,541 -0.01(-0.94%)
Aug 06, 2003 1.447 1.447 1.401 1.409 487,632 -0.04(-2.63%)
Aug 05, 2003 1.446 1.452 1.438 1.447 97,869 +0.02(+1.47%)
Aug 04, 2003 1.442 1.455 1.418 1.427 158,824 -0.00(-0.16%)
Aug 01, 2003 1.407 1.442 1.389 1.429 285,291 +0.04(+2.79%)
Jul 31, 2003 1.354 1.408 1.354 1.390 169,984 +0.02(+1.13%)
Jul 30, 2003 1.402 1.448 1.374 1.374 127,917 -0.03(-1.83%)
Jul 29, 2003 1.404 1.405 1.364 1.400 102,162 +0.00(+0.17%)
Jul 28, 2003 1.347 1.452 1.340 1.398 376,026 +0.05(+3.93%)
Jul 25, 2003 1.327 1.347 1.327 1.345 157,107 +0.01(+0.70%)
Jul 24, 2003 1.367 1.367 1.336 1.336 469,604 -0.03(-2.38%)
Jul 23, 2003 1.397 1.397 1.367 1.368 188,013 -0.03(-2.11%)
Jul 22, 2003 1.390 1.398 1.344 1.398 206,042 +0.00(+0.00%)
Jul 21, 2003 1.421 1.424 1.376 1.398 446,424 -0.01(-0.66%)
Jul 18, 2003 1.525 1.525 1.362 1.407 588,078 -0.12(-7.60%)
Jul 17, 2003 1.541 1.544 1.521 1.523 118,474 -0.02(-1.16%)
Jul 16, 2003 1.527 1.550 1.527 1.541 366,583 +0.01(+0.46%)
Jul 15, 2003 1.514 1.534 1.514 1.534 469,604 +0.01(+0.51%)
Jul 14, 2003 1.522 1.545 1.522 1.526 219,778 +0.02(+1.08%)
Jul 11, 2003 1.524 1.524 1.510 1.510 293,609 -0.00(-0.15%)
Jul 10, 2003 1.531 1.534 1.510 1.512 154,531 -0.01(-0.82%)
Jul 09, 2003 1.534 1.540 1.510 1.524 200,891 -0.00(-0.30%)
Jul 08, 2003 1.513 1.549 1.507 1.529 411,225 +0.04(+2.93%)
Jul 07, 2003 1.503 1.503 1.461 1.486 337,393 +0.02(+1.70%)
Jul 03, 2003 1.476 1.514 1.426 1.461 168,267 -0.02(-1.52%)
Jul 02, 2003 1.437 1.483 1.433 1.483 335,676 +0.05(+3.24%)
Jul 01, 2003 1.470 1.470 1.427 1.437 327,950 -0.00(-0.11%)
Jun 30, 2003 1.470 1.470 1.381 1.438 566,615 -0.00(-0.27%)
Jun 27, 2003 1.435 1.475 1.435 1.442 98,788 +0.01(+0.54%)
Jun 26, 2003 1.440 1.441 1.431 1.434 486,774 +0.00(+0.16%)
Jun 25, 2003 1.433 1.440 1.412 1.432 421,527 +0.01(+1.05%)
Jun 24, 2003 1.409 1.427 1.401 1.417 338,252 +0.02(+1.11%)
Jun 23, 2003 1.395 1.426 1.395 1.402 459,302 +0.01(+0.39%)
Jun 20, 2003 1.417 1.436 1.360 1.396 38,632 -0.01(-0.77%)
Jun 19, 2003 1.382 1.426 1.382 1.407 182,003 +0.02(+1.74%)
Jun 18, 2003 1.369 1.403 1.369 1.383 232,655 +0.01(+0.51%)
Jun 17, 2003 1.447 1.447 1.327 1.376 251,543 -0.08(-5.19%)
Jun 16, 2003 1.482 1.482 1.448 1.451 245,533 -0.04(-2.51%)
Jun 13, 2003 1.494 1.514 1.487 1.489 537,426 -0.01(-0.41%)
Jun 12, 2003 1.513 1.514 1.472 1.495 269,571 +0.03(+1.80%)
Jun 11, 2003 1.447 1.503 1.418 1.468 180,286 +0.02(+1.50%)
Jun 10, 2003 1.474 1.475 1.408 1.447 251,543 -0.01(-0.80%)
Jun 09, 2003 1.525 1.482 1.448 1.458 143,370 -0.07(-4.37%)
Jun 06, 2003 1.385 1.535 1.385 1.525 601,814 +0.11(+8.03%)
Jun 05, 2003 1.336 1.412 1.336 1.412 352,847 +0.05(+3.88%)
Jun 04, 2003 1.235 1.396 1.227 1.359 360,573 +0.18(+14.98%)
Jun 03, 2003 1.196 1.204 1.182 1.182 39,491 -0.01(-1.10%)
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.