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 (%)
Dec 31, 2003 1.474 1.506 1.458 1.506 183,924 +0.01(+0.52%)
Dec 30, 2003 1.430 1.498 1.430 1.498 119,817 +0.03(+2.01%)
Dec 29, 2003 1.496 1.512 1.421 1.468 232,956 +0.01(+0.69%)
Dec 26, 2003 1.442 1.461 1.442 1.458 24,924 +0.01(+0.70%)
Dec 24, 2003 1.444 1.463 1.424 1.448 44,141 -0.00(-0.32%)
Dec 23, 2003 1.441 1.472 1.421 1.453 72,684 +0.02(+1.57%)
Dec 22, 2003 1.425 1.430 1.404 1.430 16,054 -0.00(-0.32%)
Dec 19, 2003 1.496 1.506 1.394 1.435 137,926 -0.04(-2.63%)
Dec 18, 2003 1.417 1.493 1.417 1.474 155,106 +0.06(+4.05%)
Dec 17, 2003 1.431 1.440 1.396 1.416 43,832 -0.02(-1.19%)
Dec 16, 2003 1.442 1.442 1.402 1.433 47,828 -0.02(-1.18%)
Dec 15, 2003 1.392 1.493 1.392 1.451 146,185 -0.05(-3.16%)
Dec 12, 2003 1.474 1.498 1.451 1.498 48,189 +0.04(+2.71%)
Dec 11, 2003 1.416 1.458 1.381 1.458 132,528 +0.04(+3.01%)
Dec 10, 2003 1.386 1.429 1.378 1.416 100,436 +0.02(+1.39%)
Dec 09, 2003 1.456 1.460 1.375 1.396 79,774 -0.04(-2.96%)
Dec 08, 2003 1.358 1.439 1.358 1.439 78,743 +0.02(+1.70%)
Dec 05, 2003 1.413 1.454 1.413 1.415 41,503 +0.00(+0.11%)
Dec 04, 2003 1.410 1.420 1.386 1.413 132,485 +0.00(+0.06%)
Dec 03, 2003 1.458 1.482 1.413 1.413 84,777 -0.05(-3.55%)
Dec 02, 2003 1.474 1.493 1.464 1.464 69,341 -0.00(-0.11%)
Dec 01, 2003 1.364 1.493 1.364 1.466 122,275 +0.01(+0.80%)
Nov 28, 2003 1.499 1.523 1.454 1.454 21,701 -0.03(-1.88%)
Nov 26, 2003 1.533 1.537 1.468 1.482 37,420 -0.05(-3.14%)
Nov 25, 2003 1.468 1.530 1.468 1.530 182,669 +0.06(+3.84%)
Nov 24, 2003 1.408 1.476 1.393 1.474 196,480 +0.06(+4.11%)
Nov 21, 2003 1.389 1.416 1.389 1.416 44,322 +0.04(+3.11%)
Nov 20, 2003 1.381 1.389 1.364 1.373 111,978 -0.00(-0.34%)
Nov 19, 2003 1.375 1.388 1.364 1.378 311,751 +0.00(+0.16%)
Nov 18, 2003 1.394 1.412 1.375 1.375 193,455 -0.02(-1.11%)
Nov 17, 2003 1.488 1.496 1.391 1.391 252,801 -0.10(-6.81%)
Nov 14, 2003 1.596 1.613 1.492 1.492 173,524 -0.09(-5.78%)
Nov 13, 2003 1.568 1.592 1.544 1.584 75,778 -0.01(-0.34%)
Nov 12, 2003 1.488 1.589 1.488 1.589 196,670 +0.11(+7.39%)
Nov 11, 2003 1.474 1.493 1.474 1.480 89,908 +0.01(+0.69%)
Nov 10, 2003 1.483 1.486 1.470 1.470 124,681 -0.00(-0.32%)
Nov 07, 2003 1.482 1.497 1.474 1.475 93,698 -0.01(-0.47%)
Nov 06, 2003 1.477 1.482 1.474 1.482 44,666 +0.00(+0.26%)
Nov 05, 2003 1.455 1.478 1.451 1.478 112,528 +0.01(+0.79%)
Nov 04, 2003 1.452 1.474 1.452 1.466 40,643 +0.00(+0.11%)
Nov 03, 2003 1.454 1.471 1.432 1.464 51,404 +0.03(+2.05%)
Oct 31, 2003 1.448 1.470 1.434 1.435 85,086 -0.01(-0.38%)
Oct 30, 2003 1.434 1.451 1.432 1.440 110,010 +0.01(+0.43%)
Oct 29, 2003 1.426 1.434 1.416 1.434 200,520 +0.00(+0.00%)
Oct 28, 2003 1.388 1.434 1.377 1.434 141,810 +0.05(+3.30%)
Oct 27, 2003 1.392 1.400 1.382 1.388 193,378 +0.01(+0.55%)
Oct 24, 2003 1.364 1.399 1.364 1.381 168,453 +0.01(+1.08%)
Oct 23, 2003 1.350 1.370 1.332 1.366 99,697 +0.01(+0.45%)
Oct 22, 2003 1.389 1.395 1.360 1.360 219,162 -0.04(-2.71%)
Oct 21, 2003 1.422 1.431 1.392 1.398 299,341 -0.02(-1.69%)
Oct 20, 2003 1.423 1.450 1.404 1.422 170,516 -0.02(-1.19%)
Oct 17, 2003 1.430 1.450 1.392 1.439 128,918 +0.01(+0.65%)
Oct 16, 2003 1.426 1.430 1.423 1.430 22,345 +0.00(+0.22%)
Oct 15, 2003 1.454 1.454 1.419 1.426 145,824 -0.03(-1.92%)
Oct 14, 2003 1.425 1.462 1.425 1.454 111,162 +0.03(+1.85%)
Oct 13, 2003 1.390 1.430 1.390 1.428 140,444 +0.03(+2.45%)
Oct 10, 2003 1.389 1.404 1.388 1.394 230,919 -0.00(-0.17%)
Oct 09, 2003 1.397 1.405 1.388 1.396 53,286 +0.01(+0.44%)
Oct 08, 2003 1.409 1.420 1.387 1.390 68,077 -0.02(-1.32%)
Oct 07, 2003 1.338 1.412 1.338 1.409 196,480 -0.02(-1.73%)
Oct 06, 2003 1.357 1.433 1.343 1.433 155,562 +0.06(+4.47%)
Oct 03, 2003 1.361 1.378 1.343 1.372 78,210 +0.01(+0.80%)
Oct 02, 2003 1.304 1.367 1.304 1.361 157,762 +0.03(+2.45%)
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.