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 (%)
May 28, 2004 1.497 1.544 1.485 1.486 136,654 -0.06(-3.57%)
May 27, 2004 1.549 1.549 1.504 1.541 91,102 -0.01(-0.65%)
May 26, 2004 1.491 1.585 1.491 1.551 136,654 -0.03(-1.96%)
May 25, 2004 1.513 1.582 1.513 1.582 133,216 +0.01(+0.79%)
May 24, 2004 1.532 1.576 1.530 1.570 54,145 -0.00(-0.10%)
May 21, 2004 1.521 1.572 1.521 1.572 377,302 +0.06(+3.90%)
May 20, 2004 1.528 1.528 1.499 1.513 288,778 -0.01(-0.91%)
May 19, 2004 1.527 1.540 1.520 1.527 162,437 -0.02(-1.45%)
May 18, 2004 1.520 1.549 1.520 1.549 105,713 +0.02(+1.16%)
May 17, 2004 1.533 1.534 1.486 1.531 152,983 -0.00(-0.30%)
May 14, 2004 1.521 1.551 1.517 1.536 74,772 -0.00(-0.05%)
May 13, 2004 1.529 1.574 1.529 1.537 200,253 -0.03(-2.22%)
May 12, 2004 1.492 1.575 1.490 1.572 144,389 +0.02(+1.60%)
May 11, 2004 1.493 1.547 1.484 1.547 156,421 +0.05(+3.05%)
May 10, 2004 1.508 1.515 1.474 1.501 87,664 +0.02(+1.26%)
May 07, 2004 1.532 1.532 1.475 1.482 96,259 -0.02(-1.34%)
May 06, 2004 1.524 1.548 1.497 1.502 171,891 -0.05(-3.15%)
May 05, 2004 1.547 1.570 1.532 1.551 41,254 +0.02(+1.02%)
May 04, 2004 1.518 1.580 1.518 1.536 69,616 +0.01(+0.40%)
May 03, 2004 1.537 1.582 1.492 1.530 151,264 -0.02(-1.10%)
Apr 30, 2004 1.552 1.590 1.513 1.547 201,113 -0.00(-0.30%)
Apr 29, 2004 1.582 1.582 1.551 1.551 149,545 -0.02(-1.04%)
Apr 28, 2004 1.560 1.581 1.560 1.568 92,821 -0.00(-0.10%)
Apr 27, 2004 1.563 1.582 1.563 1.569 128,918 +0.01(+0.40%)
Apr 26, 2004 1.571 1.590 1.558 1.563 164,156 +0.01(+0.65%)
Apr 23, 2004 1.524 1.576 1.524 1.553 437,464 -0.03(-1.77%)
Apr 22, 2004 1.472 1.581 1.461 1.581 403,945 +0.12(+8.52%)
Apr 21, 2004 1.464 1.477 1.456 1.457 90,243 -0.02(-1.47%)
Apr 20, 2004 1.490 1.504 1.474 1.478 209,708 -0.04(-2.95%)
Apr 19, 2004 1.478 1.524 1.436 1.523 299,951 +0.03(+1.71%)
Apr 16, 2004 1.515 1.551 1.466 1.498 180,486 -0.02(-1.53%)
Apr 15, 2004 1.588 1.589 1.521 1.521 128,059 -0.06(-3.64%)
Apr 14, 2004 1.590 1.648 1.568 1.579 119,464 +0.03(+1.70%)
Apr 13, 2004 1.629 1.629 1.527 1.552 75,632 -0.04(-2.39%)
Apr 12, 2004 1.575 1.628 1.551 1.590 81,648 +0.01(+0.54%)
Apr 08, 2004 1.616 1.617 1.572 1.582 62,740 -0.02(-1.02%)
Apr 07, 2004 1.613 1.629 1.591 1.598 110,010 -0.03(-1.76%)
Apr 06, 2004 1.599 1.638 1.599 1.627 338,626 -0.02(-1.27%)
Apr 05, 2004 1.569 1.648 1.569 1.648 501,924 +0.06(+3.66%)
Apr 02, 2004 1.589 1.596 1.567 1.589 58,443 +0.02(+1.18%)
Apr 01, 2004 1.572 1.582 1.567 1.571 391,913 -0.00(-0.15%)
Mar 31, 2004 1.554 1.584 1.535 1.573 66,178 -0.01(-0.83%)
Mar 30, 2004 1.590 1.590 1.562 1.586 42,972 -0.00(-0.24%)
Mar 29, 2004 1.585 1.590 1.513 1.590 154,702 +0.04(+2.35%)
Mar 26, 2004 1.540 1.584 1.540 1.554 62,740 -0.00(-0.30%)
Mar 25, 2004 1.545 1.558 1.523 1.558 262,135 +0.03(+2.29%)
Mar 24, 2004 1.555 1.555 1.500 1.523 36,956 -0.01(-0.86%)
Mar 23, 2004 1.537 1.537 1.443 1.537 112,589 -0.00(-0.05%)
Mar 22, 2004 1.523 1.543 1.513 1.537 213,145 -0.01(-0.75%)
Mar 19, 2004 1.557 1.584 1.542 1.549 292,216 -0.01(-0.50%)
Mar 18, 2004 1.566 1.582 1.555 1.557 33,518 -0.00(-0.20%)
Mar 17, 2004 1.558 1.591 1.526 1.560 308,545 +0.00(+0.10%)
Mar 16, 2004 1.569 1.585 1.558 1.558 151,264 -0.00(-0.25%)
Mar 15, 2004 1.573 1.575 1.559 1.562 128,918 -0.02(-1.42%)
Mar 12, 2004 1.563 1.590 1.560 1.585 99,697 +0.02(+1.34%)
Mar 11, 2004 1.565 1.585 1.557 1.564 119,464 +0.00(+0.10%)
Mar 10, 2004 1.575 1.575 1.557 1.562 149,545 -0.01(-0.59%)
Mar 09, 2004 1.575 1.586 1.558 1.572 129,778 +0.01(+0.95%)
Mar 08, 2004 1.568 1.572 1.557 1.557 87,664 -0.00(-0.25%)
Mar 05, 2004 1.573 1.581 1.557 1.561 120,324 -0.00(-0.30%)
Mar 04, 2004 1.564 1.571 1.558 1.565 17,189 +0.01(+0.59%)
Mar 03, 2004 1.559 1.568 1.554 1.556 90,243 -0.03(-1.76%)
Mar 02, 2004 1.565 1.585 1.562 1.584 71,335 +0.02(+1.49%)
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.