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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 1.331 1.381 1.331 1.350 81,650 -0.01(-0.69%)
Sep 29, 2004 1.352 1.385 1.326 1.359 110,012 +0.02(+1.56%)
Sep 28, 2004 1.358 1.383 1.334 1.338 191,662 -0.02(-1.71%)
Sep 27, 2004 1.391 1.412 1.361 1.361 47,271 -0.05(-3.46%)
Sep 24, 2004 1.416 1.416 1.408 1.410 17,189 -0.01(-0.38%)
Sep 23, 2004 1.410 1.423 1.409 1.416 62,741 -0.00(-0.05%)
Sep 22, 2004 1.442 1.444 1.409 1.416 67,898 -0.04(-2.82%)
Sep 21, 2004 1.439 1.457 1.396 1.457 181,349 +0.02(+1.35%)
Sep 20, 2004 1.438 1.443 1.438 1.438 64,460 -0.01(-1.01%)
Sep 17, 2004 1.474 1.474 1.429 1.453 360,119 +0.02(+1.24%)
Sep 16, 2004 1.388 1.435 1.388 1.435 95,401 +0.00(+0.00%)
Sep 15, 2004 1.400 1.435 1.371 1.435 151,267 +0.03(+1.87%)
Sep 14, 2004 1.366 1.429 1.347 1.409 72,195 +0.00(+0.22%)
Sep 13, 2004 1.381 1.413 1.381 1.406 61,882 +0.01(+0.61%)
Sep 10, 2004 1.359 1.397 1.357 1.397 62,818 +0.02(+1.75%)
Sep 09, 2004 1.336 1.392 1.319 1.373 135,796 +0.05(+4.06%)
Sep 08, 2004 1.280 1.357 1.280 1.319 204,056 +0.01(+0.95%)
Sep 07, 2004 1.356 1.356 1.298 1.307 144,391 -0.01(-0.88%)
Sep 03, 2004 1.392 1.395 1.319 1.319 55,865 -0.03(-2.36%)
Sep 02, 2004 1.312 1.355 1.284 1.350 61,882 +0.04(+3.02%)
Sep 01, 2004 1.350 1.432 1.304 1.311 214,868 -0.01(-0.47%)
Aug 31, 2004 1.352 1.352 1.305 1.317 35,238 -0.04(-2.75%)
Aug 30, 2004 1.327 1.376 1.327 1.354 89,385 -0.00(-0.23%)
Aug 27, 2004 1.336 1.357 1.320 1.357 36,097 +0.01(+0.69%)
Aug 26, 2004 1.371 1.388 1.343 1.348 115,169 -0.02(-1.25%)
Aug 25, 2004 1.246 1.377 1.246 1.365 180,489 +0.08(+6.15%)
Aug 24, 2004 1.302 1.302 1.240 1.286 262,999 +0.02(+1.41%)
Aug 23, 2004 1.305 1.323 1.266 1.268 155,633 -0.07(-4.89%)
Aug 20, 2004 1.361 1.365 1.333 1.333 100,377 -0.03(-1.88%)
Aug 19, 2004 1.305 1.387 1.305 1.359 133,218 +0.00(+0.34%)
Aug 18, 2004 1.309 1.354 1.304 1.354 259,922 +0.04(+3.38%)
Aug 17, 2004 1.303 1.332 1.290 1.310 60,163 -0.01(-0.59%)
Aug 16, 2004 1.311 1.343 1.285 1.318 240,652 +0.00(+0.30%)
Aug 13, 2004 1.337 1.338 1.297 1.314 112,591 +0.00(+0.30%)
Aug 12, 2004 1.315 1.342 1.270 1.310 132,359 -0.01(-0.54%)
Aug 11, 2004 1.320 1.334 1.287 1.317 199,398 -0.00(-0.24%)
Aug 10, 2004 1.260 1.332 1.260 1.320 198,538 +0.12(+9.66%)
Aug 09, 2004 1.242 1.256 1.199 1.204 226,041 -0.05(-3.72%)
Aug 06, 2004 1.261 1.296 1.233 1.250 211,430 -0.05(-3.76%)
Aug 05, 2004 1.280 1.312 1.262 1.299 165,878 +0.02(+1.27%)
Aug 04, 2004 1.323 1.381 1.282 1.283 262,139 -0.05(-4.06%)
Aug 03, 2004 1.374 1.418 1.333 1.337 169,496 -0.05(-3.31%)
Aug 02, 2004 1.389 1.429 1.365 1.383 103,996 -0.01(-0.45%)
Jul 30, 2004 1.376 1.417 1.374 1.389 110,012 +0.00(+0.00%)
Jul 29, 2004 1.361 1.402 1.356 1.389 257,842 +0.02(+1.47%)
Jul 28, 2004 1.381 1.398 1.350 1.369 379,887 -0.05(-3.23%)
Jul 27, 2004 1.365 1.415 1.365 1.415 91,104 +0.04(+2.99%)
Jul 26, 2004 1.399 1.420 1.367 1.374 203,695 -0.02(-1.61%)
Jul 23, 2004 1.396 1.422 1.395 1.396 123,764 -0.00(-0.06%)
Jul 22, 2004 1.395 1.428 1.395 1.397 119,466 -0.01(-0.39%)
Jul 21, 2004 1.406 1.470 1.400 1.402 267,296 -0.03(-2.27%)
Jul 20, 2004 1.397 1.435 1.381 1.435 203,695 +0.02(+1.65%)
Jul 19, 2004 1.410 1.443 1.375 1.412 328,319 -0.04(-2.93%)
Jul 16, 2004 1.495 1.499 1.454 1.454 269,874 -0.03(-2.34%)
Jul 15, 2004 1.487 1.503 1.483 1.489 168,456 +0.01(+0.58%)
Jul 14, 2004 1.472 1.517 1.472 1.481 149,548 -0.01(-0.47%)
Jul 13, 2004 1.501 1.516 1.479 1.488 197,679 -0.02(-1.13%)
Jul 12, 2004 1.478 1.523 1.464 1.505 161,581 +0.02(+1.36%)
Jul 09, 2004 1.490 1.490 1.470 1.485 59,303 +0.01(+0.37%)
Jul 08, 2004 1.478 1.501 1.462 1.479 191,662 -0.04(-2.41%)
Jul 07, 2004 1.499 1.541 1.499 1.516 55,006 +0.02(+1.09%)
Jul 06, 2004 1.461 1.523 1.461 1.499 130,640 +0.01(+0.68%)
Jul 02, 2004 1.501 1.512 1.475 1.489 123,764 -0.01(-0.78%)
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.