Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

72.24 -0.11 (-0.15%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Oct 29, 2004 1.156 1.156 1.132 1.140 97,978 -0.01(-0.94%)
Oct 28, 2004 1.172 1.201 1.145 1.151 202,832 -0.02(-1.72%)
Oct 27, 2004 1.162 1.179 1.160 1.171 188,221 -0.00(-0.20%)
Oct 26, 2004 1.163 1.198 1.147 1.174 203,691 +0.01(+0.53%)
Oct 25, 2004 1.194 1.234 1.144 1.167 183,064 -0.02(-1.44%)
Oct 22, 2004 1.222 1.248 1.184 1.184 103,135 -0.04(-3.24%)
Oct 21, 2004 1.247 1.253 1.209 1.224 244,945 -0.04(-2.89%)
Oct 20, 2004 1.267 1.288 1.247 1.260 142,670 -0.01(-0.61%)
Oct 19, 2004 1.285 1.319 1.268 1.268 349,799 -0.06(-4.16%)
Oct 18, 2004 1.319 1.330 1.311 1.323 41,254 +0.00(+0.18%)
Oct 15, 2004 1.290 1.328 1.290 1.321 120,324 +0.02(+1.25%)
Oct 14, 2004 1.323 1.333 1.304 1.305 50,708 -0.04(-2.78%)
Oct 13, 2004 1.354 1.389 1.329 1.342 55,005 -0.01(-0.80%)
Oct 12, 2004 1.353 1.366 1.326 1.353 107,432 +0.01(+0.69%)
Oct 11, 2004 1.330 1.374 1.323 1.343 100,556 +0.01(+0.93%)
Oct 08, 2004 1.380 1.385 1.326 1.331 86,805 -0.06(-4.45%)
Oct 07, 2004 1.413 1.416 1.369 1.393 146,108 -0.02(-1.32%)
Oct 06, 2004 1.365 1.412 1.365 1.412 54,145 +0.03(+1.90%)
Oct 05, 2004 1.399 1.399 1.375 1.385 72,194 -0.00(-0.17%)
Oct 04, 2004 1.357 1.406 1.357 1.388 140,091 +0.03(+1.94%)
Oct 01, 2004 1.344 1.403 1.344 1.361 129,778 +0.01(+0.86%)
Sep 30, 2004 1.331 1.381 1.331 1.350 81,648 -0.01(-0.68%)
Sep 29, 2004 1.352 1.385 1.326 1.359 110,010 +0.02(+1.56%)
Sep 28, 2004 1.358 1.383 1.334 1.338 191,659 -0.02(-1.71%)
Sep 27, 2004 1.391 1.413 1.361 1.361 47,270 -0.05(-3.47%)
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 62,740 -0.00(-0.05%)
Sep 22, 2004 1.442 1.444 1.409 1.416 67,897 -0.04(-2.82%)
Sep 21, 2004 1.439 1.458 1.396 1.458 181,345 +0.02(+1.35%)
Sep 20, 2004 1.438 1.443 1.438 1.438 64,459 -0.01(-1.02%)
Sep 17, 2004 1.474 1.474 1.429 1.453 360,113 +0.02(+1.24%)
Sep 16, 2004 1.388 1.435 1.388 1.435 95,399 +0.00(+0.00%)
Sep 15, 2004 1.400 1.435 1.371 1.435 151,264 +0.03(+1.87%)
Sep 14, 2004 1.366 1.429 1.347 1.409 72,194 +0.00(+0.22%)
Sep 13, 2004 1.381 1.413 1.381 1.406 61,881 +0.01(+0.61%)
Sep 10, 2004 1.359 1.397 1.357 1.397 62,817 +0.02(+1.75%)
Sep 09, 2004 1.336 1.392 1.319 1.373 135,794 +0.05(+4.06%)
Sep 08, 2004 1.280 1.357 1.280 1.319 204,052 +0.01(+0.95%)
Sep 07, 2004 1.356 1.356 1.298 1.307 144,389 -0.01(-0.88%)
Sep 03, 2004 1.392 1.395 1.319 1.319 55,864 -0.03(-2.36%)
Sep 02, 2004 1.312 1.355 1.284 1.350 61,881 +0.04(+3.02%)
Sep 01, 2004 1.350 1.432 1.304 1.311 214,864 -0.01(-0.47%)
Aug 31, 2004 1.352 1.352 1.305 1.317 35,237 -0.04(-2.75%)
Aug 30, 2004 1.327 1.376 1.327 1.354 89,383 -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 1.348 115,167 -0.02(-1.25%)
Aug 25, 2004 1.247 1.377 1.246 1.365 180,486 +0.08(+6.15%)
Aug 24, 2004 1.302 1.302 1.240 1.286 262,994 +0.02(+1.41%)
Aug 23, 2004 1.305 1.323 1.266 1.268 155,630 -0.07(-4.89%)
Aug 20, 2004 1.361 1.365 1.333 1.333 100,376 -0.03(-1.88%)
Aug 19, 2004 1.305 1.387 1.305 1.359 133,216 +0.00(+0.34%)
Aug 18, 2004 1.309 1.354 1.304 1.354 259,917 +0.04(+3.37%)
Aug 17, 2004 1.303 1.332 1.290 1.310 60,162 -0.01(-0.59%)
Aug 16, 2004 1.311 1.343 1.285 1.318 240,648 +0.00(+0.30%)
Aug 13, 2004 1.337 1.338 1.297 1.314 112,589 +0.00(+0.30%)
Aug 12, 2004 1.315 1.342 1.270 1.310 132,356 -0.01(-0.54%)
Aug 11, 2004 1.320 1.334 1.287 1.317 199,394 -0.00(-0.23%)
Aug 10, 2004 1.260 1.332 1.260 1.320 198,535 +0.12(+9.66%)
Aug 09, 2004 1.242 1.256 1.199 1.204 226,037 -0.05(-3.72%)
Aug 06, 2004 1.261 1.296 1.233 1.250 211,426 -0.05(-3.76%)
Aug 05, 2004 1.280 1.312 1.262 1.299 165,875 +0.02(+1.27%)
Aug 04, 2004 1.323 1.381 1.282 1.283 262,135 -0.05(-4.06%)
Aug 03, 2004 1.374 1.418 1.333 1.337 169,493 -0.05(-3.31%)
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.