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

Aaon Inc (NQ: AAON )

114.22 -0.89 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jul 30, 2004 1.454 1.497 1.452 1.467 104,149 +0.00(+0.00%)
Jul 29, 2004 1.438 1.481 1.432 1.467 244,100 +0.02(+1.47%)
Jul 28, 2004 1.458 1.476 1.426 1.446 359,641 -0.05(-3.23%)
Jul 27, 2004 1.442 1.494 1.442 1.494 86,248 +0.04(+2.99%)
Jul 26, 2004 1.477 1.500 1.444 1.451 192,839 -0.02(-1.61%)
Jul 23, 2004 1.475 1.502 1.474 1.475 117,168 -0.00(-0.06%)
Jul 22, 2004 1.474 1.508 1.474 1.476 113,099 -0.01(-0.39%)
Jul 21, 2004 1.485 1.553 1.479 1.481 253,050 -0.03(-2.27%)
Jul 20, 2004 1.476 1.516 1.458 1.516 192,839 +0.02(+1.65%)
Jul 19, 2004 1.490 1.524 1.453 1.491 310,820 -0.05(-2.93%)
Jul 16, 2004 1.579 1.584 1.535 1.536 255,491 -0.04(-2.34%)
Jul 15, 2004 1.571 1.588 1.567 1.573 159,478 +0.01(+0.58%)
Jul 14, 2004 1.555 1.603 1.555 1.564 141,578 -0.01(-0.47%)
Jul 13, 2004 1.585 1.601 1.562 1.571 187,143 -0.02(-1.13%)
Jul 12, 2004 1.562 1.609 1.547 1.590 152,969 +0.02(+1.36%)
Jul 09, 2004 1.574 1.574 1.553 1.568 56,143 +0.01(+0.37%)
Jul 08, 2004 1.562 1.585 1.544 1.562 181,447 -0.04(-2.41%)
Jul 07, 2004 1.584 1.628 1.583 1.601 52,074 +0.02(+1.09%)
Jul 06, 2004 1.544 1.608 1.544 1.584 123,677 +0.01(+0.68%)
Jul 02, 2004 1.585 1.597 1.558 1.573 117,168 -0.01(-0.78%)
Jul 01, 2004 1.626 1.626 1.585 1.585 96,826 -0.07(-4.16%)
Jun 30, 2004 1.679 1.680 1.617 1.654 81,366 -0.02(-1.46%)
Jun 29, 2004 1.613 1.679 1.563 1.679 143,205 +0.05(+3.38%)
Jun 28, 2004 1.612 1.626 1.584 1.624 150,528 -0.00(-0.25%)
Jun 25, 2004 1.592 1.877 1.544 1.628 508,542 +0.08(+4.88%)
Jun 24, 2004 1.552 1.637 1.552 1.552 200,162 -0.05(-3.05%)
Jun 23, 2004 1.589 1.630 1.549 1.601 91,944 +0.01(+0.67%)
Jun 22, 2004 1.545 1.591 1.544 1.590 149,714 +0.04(+2.70%)
Jun 21, 2004 1.546 1.553 1.545 1.549 91,944 -0.01(-0.58%)
Jun 18, 2004 1.555 1.584 1.541 1.558 361,268 -0.02(-1.25%)
Jun 17, 2004 1.602 1.630 1.566 1.577 93,571 -0.02(-1.38%)
Jun 16, 2004 1.623 1.626 1.577 1.599 155,410 -0.00(-0.31%)
Jun 15, 2004 1.599 1.636 1.583 1.604 83,807 +0.02(+1.34%)
Jun 14, 2004 1.637 1.637 1.583 1.583 244,913 -0.07(-4.21%)
Jun 10, 2004 1.655 1.696 1.639 1.653 189,584 +0.02(+0.95%)
Jun 09, 2004 1.680 1.680 1.626 1.637 62,652 -0.02(-1.28%)
Jun 08, 2004 1.662 1.680 1.651 1.658 42,310 -0.02(-1.27%)
Jun 07, 2004 1.606 1.680 1.606 1.680 78,112 +0.04(+2.50%)
Jun 04, 2004 1.638 1.676 1.638 1.639 26,037 +0.00(+0.00%)
Jun 03, 2004 1.650 1.664 1.635 1.639 288,851 -0.06(-3.38%)
Jun 02, 2004 1.616 1.717 1.616 1.696 256,305 +0.07(+4.55%)
Jun 01, 2004 1.560 1.622 1.557 1.622 275,019 +0.05(+3.34%)
May 28, 2004 1.581 1.630 1.569 1.570 129,373 -0.06(-3.57%)
May 27, 2004 1.636 1.636 1.589 1.628 86,248 -0.01(-0.65%)
May 26, 2004 1.575 1.674 1.575 1.639 129,373 -0.03(-1.96%)
May 25, 2004 1.598 1.671 1.598 1.671 126,118 +0.01(+0.79%)
May 24, 2004 1.618 1.665 1.616 1.658 51,261 -0.00(-0.10%)
May 21, 2004 1.606 1.660 1.606 1.660 357,200 +0.06(+3.90%)
May 20, 2004 1.614 1.614 1.584 1.598 273,392 -0.01(-0.91%)
May 19, 2004 1.613 1.627 1.606 1.612 153,783 -0.02(-1.45%)
May 18, 2004 1.606 1.636 1.606 1.636 100,081 +0.02(+1.16%)
May 17, 2004 1.619 1.620 1.570 1.617 144,832 -0.00(-0.30%)
May 14, 2004 1.607 1.639 1.603 1.622 70,789 -0.00(-0.05%)
May 13, 2004 1.615 1.662 1.615 1.623 189,584 -0.04(-2.22%)
May 12, 2004 1.576 1.663 1.574 1.660 136,696 +0.03(+1.61%)
May 11, 2004 1.577 1.634 1.567 1.634 148,087 +0.05(+3.05%)
May 10, 2004 1.593 1.600 1.557 1.585 82,994 +0.02(+1.26%)
May 07, 2004 1.618 1.618 1.558 1.566 91,130 -0.02(-1.34%)
May 06, 2004 1.610 1.635 1.581 1.587 162,733 -0.05(-3.15%)
May 05, 2004 1.635 1.658 1.618 1.639 39,056 +0.02(+1.02%)
May 04, 2004 1.603 1.669 1.603 1.622 65,907 +0.01(+0.40%)
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.