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 (%)
Jun 30, 2005 1.381 1.468 1.369 1.378 604,088 -0.03(-1.88%)
Jun 29, 2005 1.392 1.416 1.392 1.404 44,588 -0.00(-0.22%)
Jun 28, 2005 1.365 1.428 1.358 1.407 160,753 +0.03(+2.25%)
Jun 27, 2005 1.388 1.409 1.375 1.376 103,478 -0.02(-1.17%)
Jun 24, 2005 1.451 1.474 1.392 1.392 500,325 -0.07(-5.03%)
Jun 23, 2005 1.455 1.473 1.455 1.466 124,544 -0.01(-0.47%)
Jun 22, 2005 1.413 1.473 1.413 1.473 247,910 +0.06(+4.23%)
Jun 21, 2005 1.443 1.443 1.409 1.413 44,047 -0.02(-1.41%)
Jun 20, 2005 1.431 1.454 1.431 1.433 273,591 +0.00(+0.33%)
Jun 17, 2005 1.419 1.430 1.406 1.429 456,819 +0.02(+1.15%)
Jun 16, 2005 1.412 1.415 1.398 1.413 206,115 +0.01(+0.83%)
Jun 15, 2005 1.426 1.426 1.389 1.401 209,132 -0.01(-1.04%)
Jun 14, 2005 1.396 1.416 1.396 1.416 90,475 +0.02(+1.39%)
Jun 13, 2005 1.406 1.406 1.376 1.396 113,354 -0.02(-1.37%)
Jun 10, 2005 1.406 1.416 1.396 1.416 57,583 -0.00(-0.33%)
Jun 09, 2005 1.400 1.426 1.400 1.420 74,815 +0.02(+1.44%)
Jun 08, 2005 1.433 1.435 1.400 1.400 49,788 -0.03(-1.85%)
Jun 07, 2005 1.431 1.435 1.418 1.426 112,253 +0.01(+0.77%)
Jun 06, 2005 1.451 1.451 1.378 1.416 151,746 -0.00(-0.16%)
Jun 03, 2005 1.410 1.435 1.335 1.418 509,538 -0.01(-0.54%)
Jun 02, 2005 1.454 1.454 1.414 1.426 129,675 -0.02(-1.71%)
Jun 01, 2005 1.414 1.451 1.404 1.451 287,721 +0.06(+4.47%)
May 31, 2005 1.396 1.403 1.368 1.388 321,643 +0.00(+0.00%)
May 27, 2005 1.387 1.396 1.378 1.388 77,781 +0.01(+0.62%)
May 26, 2005 1.353 1.385 1.352 1.380 60,909 +0.02(+1.72%)
May 25, 2005 1.368 1.372 1.346 1.357 203,743 -0.04(-2.83%)
May 24, 2005 1.425 1.435 1.378 1.396 296,513 -0.06(-3.95%)
May 23, 2005 1.394 1.461 1.394 1.454 132,184 +0.06(+4.28%)
May 20, 2005 1.399 1.409 1.394 1.394 779,486 -0.01(-0.77%)
May 19, 2005 1.396 1.405 1.383 1.405 1,175,628 +0.01(+0.61%)
May 18, 2005 1.422 1.432 1.372 1.396 129,778 -0.00(-0.28%)
May 17, 2005 1.412 1.412 1.373 1.400 266,329 -0.03(-2.33%)
May 16, 2005 1.326 1.434 1.319 1.433 185,067 +0.11(+8.71%)
May 13, 2005 1.327 1.330 1.317 1.319 104,037 -0.02(-1.85%)
May 12, 2005 1.370 1.391 1.343 1.343 101,330 -0.01(-0.57%)
May 11, 2005 1.374 1.380 1.324 1.351 229,664 -0.01(-1.08%)
May 10, 2005 1.361 1.377 1.343 1.366 86,779 +0.01(+0.92%)
May 09, 2005 1.340 1.401 1.337 1.354 170,568 +0.01(+0.46%)
May 06, 2005 1.414 1.419 1.314 1.347 500,437 -0.05(-3.55%)
May 05, 2005 1.411 1.420 1.390 1.397 377,629 -0.01(-1.04%)
May 04, 2005 1.430 1.433 1.391 1.412 928,465 -0.00(-0.06%)
May 03, 2005 1.413 1.444 1.411 1.413 177,925 -0.01(-0.38%)
May 02, 2005 1.428 1.443 1.382 1.418 106,581 +0.00(+0.06%)
Apr 29, 2005 1.434 1.435 1.357 1.417 225,109 -0.00(-0.22%)
Apr 28, 2005 1.410 1.434 1.398 1.420 248,392 +0.01(+0.72%)
Apr 27, 2005 1.402 1.410 1.356 1.410 146,537 +0.00(+0.22%)
Apr 26, 2005 1.361 1.407 1.354 1.407 231,675 +0.05(+3.72%)
Apr 25, 2005 1.329 1.395 1.325 1.357 561,957 +0.04(+3.12%)
Apr 22, 2005 1.319 1.354 1.312 1.316 432,050 -0.01(-1.11%)
Apr 21, 2005 1.319 1.333 1.313 1.330 299,444 +0.01(+0.88%)
Apr 20, 2005 1.303 1.350 1.303 1.319 308,012 -0.02(-1.22%)
Apr 19, 2005 1.340 1.357 1.319 1.335 246,518 +0.03(+2.08%)
Apr 18, 2005 1.338 1.338 1.301 1.308 105,541 -0.01(-0.82%)
Apr 15, 2005 1.323 1.338 1.309 1.319 255,396 +0.01(+0.47%)
Apr 14, 2005 1.336 1.336 1.312 1.312 73,896 -0.00(-0.29%)
Apr 13, 2005 1.301 1.329 1.301 1.316 65,026 -0.02(-1.51%)
Apr 12, 2005 1.266 1.344 1.257 1.337 367,006 +0.06(+4.55%)
Apr 11, 2005 1.249 1.298 1.242 1.278 251,993 +0.03(+2.04%)
Apr 08, 2005 1.267 1.267 1.249 1.253 75,340 -0.03(-2.12%)
Apr 07, 2005 1.253 1.280 1.253 1.280 32,023 +0.02(+1.66%)
Apr 06, 2005 1.272 1.280 1.254 1.259 106,555 +0.00(+0.31%)
Apr 05, 2005 1.264 1.264 1.253 1.255 254,778 -0.01(-0.61%)
Apr 04, 2005 1.257 1.272 1.257 1.263 61,485 -0.00(-0.37%)
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.