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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.230 1.288 1.224 1.257 121,127 +0.04(+2.89%)
May 29, 2003 1.253 1.288 1.148 1.222 935,686 +0.02(+1.43%)
May 28, 2003 1.201 1.240 1.165 1.205 183,722 +0.00(+0.34%)
May 27, 2003 1.151 1.201 1.151 1.201 374,762 +0.04(+3.03%)
May 23, 2003 1.150 1.165 1.150 1.165 26,826 +0.00(+0.35%)
May 22, 2003 1.158 1.188 1.148 1.161 99,177 +0.01(+1.29%)
May 21, 2003 1.151 1.154 1.142 1.146 64,221 +0.00(+0.43%)
May 20, 2003 1.154 1.154 1.137 1.142 150,392 -0.01(-0.57%)
May 19, 2003 1.201 1.209 1.148 1.148 472,314 -0.05(-4.44%)
May 16, 2003 1.221 1.247 1.201 1.201 317,856 -0.05(-3.62%)
May 15, 2003 1.263 1.263 1.222 1.247 87,796 -0.01(-0.98%)
May 14, 2003 1.271 1.271 1.246 1.259 100,803 +0.00(+0.26%)
May 13, 2003 1.271 1.271 1.255 1.256 68,286 -0.02(-1.35%)
May 12, 2003 1.262 1.296 1.262 1.273 212,175 +0.01(+0.91%)
May 09, 2003 1.215 1.261 1.215 1.261 209,736 +0.05(+4.13%)
May 08, 2003 1.168 1.211 1.168 1.211 82,106 +0.04(+3.29%)
May 07, 2003 1.168 1.173 1.149 1.173 203,233 +0.02(+2.00%)
May 06, 2003 1.138 1.169 1.138 1.150 220,304 +0.02(+2.04%)
May 05, 2003 1.149 1.149 1.124 1.127 434,919 -0.04(-3.17%)
May 02, 2003 1.159 1.173 1.136 1.164 92,674 +0.04(+3.35%)
May 01, 2003 1.123 1.126 1.111 1.126 29,265 +0.00(+0.28%)
Apr 30, 2003 1.144 1.152 1.123 1.123 204,046 +0.01(+1.04%)
Apr 29, 2003 1.140 1.151 1.111 1.111 115,436 -0.03(-2.80%)
Apr 28, 2003 1.152 1.152 1.129 1.143 65,034 -0.01(-0.71%)
Apr 25, 2003 1.145 1.152 1.129 1.151 49,588 +0.02(+1.74%)
Apr 24, 2003 1.128 1.165 1.128 1.132 133,321 +0.01(+1.17%)
Apr 23, 2003 1.081 1.128 1.081 1.119 134,133 +0.03(+2.79%)
Apr 22, 2003 1.099 1.103 1.074 1.088 420,286 -0.01(-1.04%)
Apr 21, 2003 1.078 1.103 1.076 1.100 165,838 +0.00(+0.38%)
Apr 17, 2003 1.055 1.096 1.046 1.096 682,050 +0.06(+5.60%)
Apr 16, 2003 1.021 1.048 1.020 1.037 275,584 +0.01(+1.36%)
Apr 15, 2003 1.055 1.073 1.021 1.023 329,237 -0.07(-6.10%)
Apr 14, 2003 1.105 1.105 1.078 1.090 137,385 +0.01(+1.30%)
Apr 11, 2003 1.096 1.096 1.076 1.076 91,048 -0.00(-0.30%)
Apr 10, 2003 1.095 1.095 1.079 1.079 36,581 +0.00(+0.00%)
Apr 09, 2003 1.099 1.099 1.079 1.079 51,214 -0.02(-1.72%)
Apr 08, 2003 1.104 1.104 1.089 1.098 41,459 +0.01(+1.29%)
Apr 07, 2003 1.093 1.107 1.082 1.084 47,963 -0.01(-0.68%)
Apr 04, 2003 1.071 1.095 1.071 1.092 42,272 +0.03(+3.10%)
Apr 03, 2003 1.105 1.105 1.054 1.059 42,272 -0.03(-2.50%)
Apr 02, 2003 1.091 1.116 1.075 1.086 86,170 -0.01(-0.52%)
Apr 01, 2003 1.028 1.094 1.025 1.092 285,339 +0.05(+4.80%)
Mar 31, 2003 1.115 1.115 1.042 1.042 86,170 -0.06(-5.22%)
Mar 28, 2003 1.078 1.103 1.078 1.099 61,035 +0.02(+1.90%)
Mar 27, 2003 1.095 1.101 1.078 1.078 53,653 -0.03(-2.59%)
Mar 26, 2003 1.111 1.123 1.107 1.107 31,704 -0.01(-1.17%)
Mar 25, 2003 1.115 1.123 1.087 1.120 45,524 +0.00(+0.44%)
Mar 24, 2003 1.115 1.132 1.115 1.115 57,718 -0.03(-2.93%)
Mar 21, 2003 1.165 1.168 1.130 1.149 11,543,650 -0.01(-0.99%)
Mar 20, 2003 1.148 1.161 1.139 1.160 5,446,652 -0.00(-0.35%)
Mar 19, 2003 1.165 1.169 1.119 1.165 82,919 -0.01(-0.63%)
Mar 18, 2003 1.147 1.172 1.147 1.172 79,667 +0.02(+1.56%)
Mar 17, 2003 1.142 1.185 1.103 1.154 221,938 +0.00(+0.29%)
Mar 14, 2003 1.154 1.154 1.100 1.151 106,445 -0.00(-0.28%)
Mar 13, 2003 1.165 1.165 1.134 1.154 47,150 +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 1.114 56,905 -0.01(-0.80%)
Mar 10, 2003 1.128 1.129 1.123 1.123 130,069 -0.01(-1.08%)
Mar 07, 2003 1.159 1.170 1.132 1.136 99,177 -0.00(-0.29%)
Mar 06, 2003 1.152 1.159 1.137 1.139 112,184 +0.01(+0.95%)
Mar 05, 2003 1.076 1.135 1.074 1.128 220,304 +0.00(+0.44%)
Mar 04, 2003 1.146 1.160 1.118 1.123 286,152 -0.04(-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.