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

Aaon Inc (NQ: AAON )

100.81 +3.88 (+4.00%)
Streaming Delayed Price Updated: 11:55 AM 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, 2003 1.115 1.115 1.042 1.042 86,169 -0.06(-5.22%)
Mar 28, 2003 1.078 1.103 1.078 1.099 61,034 +0.02(+1.90%)
Mar 27, 2003 1.095 1.101 1.078 1.078 53,652 -0.03(-2.59%)
Mar 26, 2003 1.111 1.124 1.107 1.107 31,704 -0.01(-1.17%)
Mar 25, 2003 1.115 1.123 1.087 1.120 45,523 +0.00(+0.44%)
Mar 24, 2003 1.115 1.132 1.115 1.115 57,717 -0.03(-2.93%)
Mar 21, 2003 1.165 1.168 1.130 1.149 11,543,512 -0.01(-0.99%)
Mar 20, 2003 1.148 1.161 1.139 1.160 5,446,587 -0.00(-0.35%)
Mar 19, 2003 1.165 1.169 1.119 1.165 82,918 -0.01(-0.63%)
Mar 18, 2003 1.147 1.172 1.147 1.172 79,666 +0.02(+1.56%)
Mar 17, 2003 1.142 1.185 1.103 1.154 221,936 +0.00(+0.29%)
Mar 14, 2003 1.154 1.154 1.100 1.151 106,444 -0.00(-0.28%)
Mar 13, 2003 1.165 1.165 1.134 1.154 47,149 +0.01(+0.72%)
Mar 12, 2003 1.129 1.146 1.101 1.146 52,840 +0.03(+2.80%)
Mar 11, 2003 1.122 1.124 1.108 1.115 56,904 -0.01(-0.80%)
Mar 10, 2003 1.128 1.129 1.124 1.124 130,067 -0.01(-1.08%)
Mar 07, 2003 1.159 1.170 1.132 1.136 99,176 -0.00(-0.29%)
Mar 06, 2003 1.152 1.159 1.137 1.139 112,183 +0.01(+0.94%)
Mar 05, 2003 1.076 1.135 1.074 1.128 220,302 +0.00(+0.44%)
Mar 04, 2003 1.146 1.160 1.118 1.124 286,149 -0.04(-3.17%)
Mar 03, 2003 1.151 1.169 1.151 1.160 201,605 -0.00(-0.15%)
Feb 28, 2003 1.160 1.168 1.158 1.162 146,326 +0.00(+0.35%)
Feb 27, 2003 1.124 1.166 1.124 1.158 98,363 +0.03(+2.54%)
Feb 26, 2003 1.118 1.153 1.101 1.129 121,125 +0.01(+1.10%)
Feb 25, 2003 1.171 1.171 1.110 1.117 76,414 -0.05(-4.62%)
Feb 24, 2003 1.185 1.189 1.149 1.171 103,241 -0.02(-1.65%)
Feb 21, 2003 1.149 1.194 1.149 1.191 91,860 +0.05(+4.24%)
Feb 20, 2003 1.110 1.150 1.102 1.142 58,530 +0.03(+2.96%)
Feb 19, 2003 1.140 1.140 1.087 1.109 142,261 -0.06(-4.73%)
Feb 18, 2003 1.099 1.178 1.099 1.165 178,843 +0.05(+4.80%)
Feb 14, 2003 1.099 1.119 1.029 1.111 121,125 +0.05(+4.23%)
Feb 13, 2003 1.128 1.136 0.9833 1.066 394,267 -0.07(-6.34%)
Feb 12, 2003 1.288 1.288 1.115 1.138 391,016 -0.14(-11.26%)
Feb 11, 2003 1.274 1.330 1.261 1.283 163,397 +0.00(+0.26%)
Feb 10, 2003 1.275 1.290 1.271 1.279 71,537 -0.01(-0.76%)
Feb 07, 2003 1.297 1.337 1.279 1.289 112,183 -0.01(-0.69%)
Feb 06, 2003 1.339 1.339 1.292 1.298 1,234,830 -0.03(-1.98%)
Feb 05, 2003 1.366 1.366 1.316 1.324 39,833 -0.03(-2.41%)
Feb 04, 2003 1.330 1.357 1.326 1.357 30,078 +0.03(+2.28%)
Feb 03, 2003 1.313 1.361 1.313 1.327 243,877 -0.00(-0.06%)
Jan 31, 2003 1.378 1.381 1.272 1.328 247,941 -0.05(-3.69%)
Jan 30, 2003 1.446 1.446 1.378 1.379 77,227 -0.07(-4.65%)
Jan 29, 2003 1.424 1.475 1.416 1.446 35,768 +0.02(+1.67%)
Jan 28, 2003 1.423 1.475 1.415 1.422 105,680 -0.01(-0.46%)
Jan 27, 2003 1.469 1.492 1.424 1.429 94,299 -0.05(-3.70%)
Jan 24, 2003 1.477 1.505 1.476 1.484 84,544 -0.03(-2.22%)
Jan 23, 2003 1.520 1.525 1.498 1.517 20,323 +0.02(+1.65%)
Jan 22, 2003 1.489 1.512 1.489 1.493 19,510 +0.01(+0.77%)
Jan 21, 2003 1.557 1.557 1.481 1.481 70,724 -0.05(-3.15%)
Jan 17, 2003 1.497 1.542 1.497 1.529 152,016 +0.03(+2.19%)
Jan 16, 2003 1.509 1.509 1.497 1.497 21,948 -0.02(-1.14%)
Jan 15, 2003 1.529 1.529 1.502 1.514 26,826 -0.00(-0.27%)
Jan 14, 2003 1.476 1.529 1.476 1.518 32,516 +0.04(+2.83%)
Jan 13, 2003 1.538 1.538 1.460 1.476 262,574 -0.04(-2.65%)
Jan 10, 2003 1.488 1.537 1.488 1.516 21,948 +0.02(+1.20%)
Jan 09, 2003 1.460 1.529 1.460 1.498 108,931 -0.01(-0.65%)
Jan 08, 2003 1.512 1.533 1.461 1.508 231,683 -0.02(-1.08%)
Jan 07, 2003 1.564 1.589 1.525 1.525 65,033 -0.06(-3.98%)
Jan 06, 2003 1.547 1.598 1.547 1.588 116,248 +0.04(+2.65%)
Jan 03, 2003 1.472 1.557 1.472 1.547 69,911 -0.01(-0.95%)
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.