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 (%)
May 30, 2003 1.165 1.219 1.159 1.190 127,920 +0.03(+2.89%)
May 29, 2003 1.187 1.219 1.087 1.157 988,161 +0.02(+1.43%)
May 28, 2003 1.138 1.174 1.103 1.141 194,026 +0.00(+0.34%)
May 27, 2003 1.089 1.137 1.089 1.137 395,779 +0.03(+3.03%)
May 23, 2003 1.089 1.103 1.089 1.103 28,331 +0.00(+0.35%)
May 22, 2003 1.096 1.125 1.087 1.100 104,739 +0.01(+1.29%)
May 21, 2003 1.089 1.093 1.081 1.086 67,823 +0.00(+0.43%)
May 20, 2003 1.093 1.093 1.077 1.081 158,826 -0.01(-0.57%)
May 19, 2003 1.138 1.145 1.087 1.087 498,802 -0.05(-4.44%)
May 16, 2003 1.156 1.180 1.138 1.138 335,682 -0.04(-3.62%)
May 15, 2003 1.196 1.196 1.157 1.180 92,720 -0.01(-0.98%)
May 14, 2003 1.204 1.204 1.180 1.192 106,456 +0.00(+0.26%)
May 13, 2003 1.204 1.204 1.188 1.189 72,116 -0.02(-1.35%)
May 12, 2003 1.195 1.227 1.195 1.205 224,074 +0.01(+0.91%)
May 09, 2003 1.150 1.194 1.150 1.194 221,499 +0.05(+4.13%)
May 08, 2003 1.106 1.147 1.106 1.147 86,710 +0.04(+3.29%)
May 07, 2003 1.106 1.110 1.088 1.110 214,630 +0.02(+2.00%)
May 06, 2003 1.078 1.107 1.078 1.089 232,659 +0.02(+2.04%)
May 05, 2003 1.088 1.088 1.065 1.067 459,310 -0.03(-3.17%)
May 02, 2003 1.097 1.110 1.075 1.102 97,871 +0.04(+3.35%)
May 01, 2003 1.064 1.066 1.052 1.066 30,906 +0.00(+0.29%)
Apr 30, 2003 1.083 1.091 1.063 1.063 215,489 +0.01(+1.04%)
Apr 29, 2003 1.079 1.089 1.052 1.052 121,910 -0.03(-2.80%)
Apr 28, 2003 1.091 1.091 1.069 1.082 68,681 -0.01(-0.71%)
Apr 25, 2003 1.084 1.091 1.069 1.090 52,369 +0.02(+1.74%)
Apr 24, 2003 1.068 1.103 1.068 1.072 140,797 +0.01(+1.17%)
Apr 23, 2003 1.023 1.068 1.023 1.059 141,656 +0.03(+2.79%)
Apr 22, 2003 1.041 1.044 1.017 1.030 443,856 -0.01(-1.04%)
Apr 21, 2003 1.021 1.044 1.019 1.041 175,138 +0.00(+0.38%)
Apr 17, 2003 0.9986 1.038 0.9908 1.037 720,301 +0.06(+5.60%)
Apr 16, 2003 0.9668 0.9924 0.9660 0.9823 291,039 +0.01(+1.36%)
Apr 15, 2003 0.9994 1.016 0.9668 0.9691 347,702 -0.06(-6.09%)
Apr 14, 2003 1.047 1.047 1.020 1.032 145,090 +0.01(+1.30%)
Apr 11, 2003 1.037 1.037 1.019 1.019 96,154 -0.00(-0.30%)
Apr 10, 2003 1.037 1.037 1.022 1.022 38,633 +0.00(+0.00%)
Apr 09, 2003 1.041 1.041 1.022 1.022 54,087 -0.02(-1.72%)
Apr 08, 2003 1.045 1.045 1.031 1.040 43,784 +0.01(+1.29%)
Apr 07, 2003 1.035 1.048 1.024 1.027 50,652 -0.01(-0.68%)
Apr 04, 2003 1.014 1.037 1.014 1.034 44,643 +0.03(+3.10%)
Apr 03, 2003 1.046 1.046 0.9978 1.002 44,643 -0.03(-2.50%)
Apr 02, 2003 1.033 1.057 1.018 1.028 91,003 -0.01(-0.52%)
Apr 01, 2003 0.9738 1.036 0.9707 1.034 301,341 +0.05(+4.80%)
Mar 31, 2003 1.056 1.056 0.9862 0.9862 91,003 -0.05(-5.22%)
Mar 28, 2003 1.021 1.044 1.021 1.041 64,457 +0.02(+1.90%)
Mar 27, 2003 1.037 1.043 1.021 1.021 56,662 -0.03(-2.59%)
Mar 26, 2003 1.052 1.064 1.048 1.048 33,482 -0.01(-1.17%)
Mar 25, 2003 1.056 1.063 1.029 1.061 48,077 +0.00(+0.44%)
Mar 24, 2003 1.056 1.072 1.056 1.056 60,955 -0.03(-2.93%)
Mar 21, 2003 1.103 1.106 1.070 1.088 12,191,040 -0.01(-0.99%)
Mar 20, 2003 1.087 1.100 1.079 1.099 5,752,110 -0.00(-0.35%)
Mar 19, 2003 1.103 1.107 1.060 1.103 87,569 -0.01(-0.63%)
Mar 18, 2003 1.086 1.110 1.086 1.110 84,135 +0.02(+1.56%)
Mar 17, 2003 1.081 1.122 1.044 1.093 234,385 +0.00(+0.28%)
Mar 14, 2003 1.093 1.093 1.041 1.089 112,415 -0.00(-0.28%)
Mar 13, 2003 1.103 1.103 1.074 1.093 49,794 +0.01(+0.72%)
Mar 12, 2003 1.069 1.085 1.043 1.085 55,804 +0.03(+2.80%)
Mar 11, 2003 1.062 1.065 1.049 1.055 60,096 -0.01(-0.80%)
Mar 10, 2003 1.068 1.069 1.064 1.064 137,363 -0.01(-1.08%)
Mar 07, 2003 1.097 1.108 1.072 1.075 104,739 -0.00(-0.29%)
Mar 06, 2003 1.091 1.097 1.077 1.079 118,476 +0.01(+0.95%)
Mar 05, 2003 1.019 1.075 1.017 1.069 232,659 +0.00(+0.44%)
Mar 04, 2003 1.085 1.098 1.058 1.064 302,200 -0.03(-3.17%)
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.