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, 2003 1.468 1.468 1.380 1.437 567,243 -0.00(-0.27%)
Jun 27, 2003 1.433 1.474 1.433 1.440 98,897 +0.01(+0.54%)
Jun 26, 2003 1.439 1.440 1.430 1.433 487,313 +0.00(+0.16%)
Jun 25, 2003 1.432 1.439 1.410 1.430 421,994 +0.01(+1.05%)
Jun 24, 2003 1.408 1.426 1.400 1.416 338,626 +0.02(+1.11%)
Jun 23, 2003 1.393 1.424 1.393 1.400 459,810 +0.01(+0.39%)
Jun 20, 2003 1.416 1.434 1.358 1.395 38,675 -0.01(-0.77%)
Jun 19, 2003 1.381 1.425 1.381 1.406 182,205 +0.02(+1.74%)
Jun 18, 2003 1.368 1.402 1.368 1.381 232,913 +0.01(+0.51%)
Jun 17, 2003 1.445 1.445 1.326 1.375 251,821 -0.08(-5.19%)
Jun 16, 2003 1.480 1.481 1.447 1.450 245,805 -0.04(-2.51%)
Jun 13, 2003 1.492 1.513 1.485 1.487 538,021 -0.01(-0.41%)
Jun 12, 2003 1.512 1.513 1.471 1.493 269,870 +0.03(+1.80%)
Jun 11, 2003 1.445 1.501 1.416 1.467 180,486 +0.02(+1.50%)
Jun 10, 2003 1.472 1.474 1.406 1.445 251,821 -0.01(-0.80%)
Jun 09, 2003 1.523 1.480 1.447 1.457 143,529 -0.07(-4.37%)
Jun 06, 2003 1.383 1.534 1.383 1.523 602,480 +0.11(+8.03%)
Jun 05, 2003 1.334 1.411 1.334 1.410 353,237 +0.05(+3.88%)
Jun 04, 2003 1.233 1.395 1.226 1.357 360,972 +0.18(+14.98%)
Jun 03, 2003 1.195 1.202 1.181 1.181 39,535 -0.01(-1.10%)
Jun 02, 2003 1.161 1.198 1.161 1.194 289,637 +0.00(+0.39%)
May 30, 2003 1.164 1.218 1.157 1.189 128,059 +0.03(+2.89%)
May 29, 2003 1.185 1.218 1.086 1.156 989,237 +0.02(+1.43%)
May 28, 2003 1.136 1.173 1.101 1.139 194,237 +0.00(+0.34%)
May 27, 2003 1.088 1.136 1.088 1.136 396,210 +0.03(+3.03%)
May 23, 2003 1.088 1.102 1.088 1.102 28,362 +0.00(+0.35%)
May 22, 2003 1.095 1.124 1.086 1.098 104,854 +0.01(+1.29%)
May 21, 2003 1.088 1.091 1.080 1.084 67,897 +0.00(+0.43%)
May 20, 2003 1.091 1.091 1.076 1.080 158,999 -0.01(-0.57%)
May 19, 2003 1.136 1.143 1.086 1.086 499,345 -0.05(-4.44%)
May 16, 2003 1.155 1.179 1.136 1.136 336,048 -0.04(-3.62%)
May 15, 2003 1.195 1.195 1.156 1.179 92,821 -0.01(-0.98%)
May 14, 2003 1.202 1.202 1.178 1.191 106,572 +0.00(+0.26%)
May 13, 2003 1.202 1.202 1.187 1.188 72,194 -0.02(-1.35%)
May 12, 2003 1.194 1.226 1.194 1.204 224,318 +0.01(+0.91%)
May 09, 2003 1.149 1.193 1.149 1.193 221,740 +0.05(+4.13%)
May 08, 2003 1.105 1.146 1.105 1.146 86,805 +0.04(+3.29%)
May 07, 2003 1.105 1.109 1.087 1.109 214,864 +0.02(+2.00%)
May 06, 2003 1.077 1.105 1.077 1.088 232,913 +0.02(+2.04%)
May 05, 2003 1.087 1.087 1.063 1.066 459,810 -0.03(-3.17%)
May 02, 2003 1.096 1.109 1.074 1.101 97,978 +0.04(+3.35%)
May 01, 2003 1.063 1.065 1.051 1.065 30,940 +0.00(+0.28%)
Apr 30, 2003 1.082 1.090 1.062 1.062 215,724 +0.01(+1.04%)
Apr 29, 2003 1.078 1.088 1.051 1.051 122,043 -0.03(-2.80%)
Apr 28, 2003 1.090 1.090 1.068 1.081 68,756 -0.01(-0.71%)
Apr 25, 2003 1.083 1.090 1.068 1.089 52,427 +0.02(+1.74%)
Apr 24, 2003 1.067 1.101 1.067 1.070 140,951 +0.01(+1.17%)
Apr 23, 2003 1.022 1.067 1.022 1.058 141,810 +0.03(+2.79%)
Apr 22, 2003 1.039 1.043 1.016 1.029 444,340 -0.01(-1.04%)
Apr 21, 2003 1.020 1.043 1.018 1.040 175,329 +0.00(+0.38%)
Apr 17, 2003 0.9975 1.037 0.9898 1.036 721,086 +0.05(+5.60%)
Apr 16, 2003 0.9657 0.9913 0.9649 0.9812 291,356 +0.01(+1.36%)
Apr 15, 2003 0.9983 1.015 0.9657 0.9681 348,080 -0.06(-6.09%)
Apr 14, 2003 1.046 1.046 1.019 1.031 145,248 +0.01(+1.30%)
Apr 11, 2003 1.036 1.036 1.018 1.018 96,259 -0.00(-0.30%)
Apr 10, 2003 1.036 1.036 1.021 1.021 38,675 +0.00(+0.00%)
Apr 09, 2003 1.039 1.039 1.021 1.021 54,145 -0.02(-1.72%)
Apr 08, 2003 1.044 1.044 1.030 1.039 43,832 +0.01(+1.29%)
Apr 07, 2003 1.034 1.047 1.023 1.025 50,708 -0.01(-0.68%)
Apr 04, 2003 1.013 1.036 1.013 1.032 44,691 +0.03(+3.10%)
Apr 03, 2003 1.045 1.045 0.9968 1.001 44,691 -0.03(-2.50%)
Apr 02, 2003 1.032 1.056 1.017 1.027 91,102 -0.01(-0.52%)
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.