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 (%)
Sep 30, 2002 1.265 1.343 1.264 1.312 83,608 -0.01(-0.70%)
Sep 27, 2002 1.357 1.357 1.243 1.322 73,913 -0.03(-2.01%)
Sep 26, 2002 1.337 1.356 1.269 1.349 70,475 +0.08(+6.10%)
Sep 25, 2002 1.288 1.327 1.226 1.271 247,524 -0.02(-1.86%)
Sep 24, 2002 1.250 1.378 1.249 1.295 177,951 +0.00(+0.24%)
Sep 23, 2002 1.245 1.292 1.243 1.292 130,637 +0.05(+4.13%)
Sep 20, 2002 1.205 1.250 1.195 1.241 44,176,196 +0.03(+2.89%)
Sep 19, 2002 1.231 1.237 1.202 1.206 140,091 -0.03(-2.81%)
Sep 18, 2002 1.229 1.249 1.229 1.241 232,913 +0.03(+2.50%)
Sep 17, 2002 1.254 1.278 1.211 1.211 162,429 -0.05(-4.06%)
Sep 16, 2002 1.311 1.319 1.253 1.262 221,740 -0.07(-5.13%)
Sep 13, 2002 1.338 1.338 1.303 1.330 258,697 -0.00(-0.35%)
Sep 12, 2002 1.345 1.345 1.303 1.335 70,475 +0.02(+1.83%)
Sep 11, 2002 1.303 1.340 1.292 1.311 75,632 +0.01(+0.60%)
Sep 10, 2002 1.293 1.303 1.254 1.303 79,929 +0.01(+0.78%)
Sep 09, 2002 1.274 1.301 1.254 1.293 100,556 +0.01(+1.15%)
Sep 06, 2002 1.276 1.303 1.250 1.278 197,589 +0.04(+3.32%)
Sep 05, 2002 1.280 1.322 1.233 1.237 208,848 -0.08(-6.18%)
Sep 04, 2002 1.292 1.319 1.282 1.319 47,270 +0.03(+2.66%)
Sep 03, 2002 1.396 1.396 1.284 1.285 133,216 -0.11(-8.00%)
Aug 30, 2002 1.400 1.416 1.376 1.396 126,340 -0.00(-0.28%)
Aug 29, 2002 1.309 1.416 1.295 1.400 445,199 +0.08(+6.36%)
Aug 28, 2002 1.396 1.402 1.298 1.316 464,967 -0.09(-6.24%)
Aug 27, 2002 1.417 1.419 1.404 1.404 223,459 -0.01(-0.93%)
Aug 26, 2002 1.387 1.418 1.378 1.417 129,778 +0.04(+2.64%)
Aug 23, 2002 1.396 1.401 1.373 1.381 167,594 -0.02(-1.38%)
Aug 22, 2002 1.371 1.400 1.357 1.400 158,570 +0.04(+3.20%)
Aug 21, 2002 1.346 1.381 1.292 1.357 251,821 +0.02(+1.63%)
Aug 20, 2002 1.319 1.346 1.288 1.335 577,556 +0.08(+6.23%)
Aug 16, 2002 1.317 1.319 1.226 1.257 13,837,291 -0.04(-3.28%)
Aug 15, 2002 1.318 1.326 1.279 1.299 148,686 -0.00(-0.12%)
Aug 14, 2002 1.264 1.319 1.218 1.301 342,924 +0.04(+3.14%)
Aug 13, 2002 1.295 1.326 1.261 1.261 325,735 -0.04(-2.93%)
Aug 12, 2002 1.249 1.311 1.249 1.299 67,897 +0.01(+0.90%)
Aug 07, 2002 1.311 1.311 1.260 1.288 229,475 -0.01(-0.90%)
Aug 06, 2002 1.280 1.318 1.280 1.299 122,902 +0.02(+1.58%)
Aug 05, 2002 1.261 1.280 1.260 1.279 48,989 -0.01(-0.60%)
Aug 02, 2002 1.310 1.326 1.272 1.287 119,464 -0.01(-0.95%)
Aug 01, 2002 1.311 1.312 1.245 1.299 122,043 -0.01(-0.54%)
Jul 31, 2002 1.334 1.334 1.296 1.306 71,335 -0.04(-3.22%)
Jul 30, 2002 1.379 1.379 1.323 1.350 178,767 -0.03(-1.97%)
Jul 29, 2002 1.395 1.395 1.326 1.377 230,764 -0.02(-1.28%)
Jul 26, 2002 1.222 1.395 1.222 1.395 118,605 +0.13(+10.37%)
Jul 25, 2002 1.330 1.330 1.195 1.264 293,935 -0.04(-3.32%)
Jul 24, 2002 1.195 1.321 1.195 1.307 340,345 +0.03(+2.62%)
Jul 23, 2002 1.241 1.285 1.241 1.274 372,145 -0.00(-0.18%)
Jul 22, 2002 1.187 1.276 1.180 1.276 434,886 +0.07(+5.58%)
Jul 19, 2002 1.229 1.243 1.179 1.209 351,518 -0.05(-4.24%)
Jul 17, 2002 1.264 1.271 1.203 1.262 246,664 -0.10(-7.08%)
Jul 12, 2002 1.357 1.371 1.322 1.358 308,545 +0.00(+0.06%)
Jul 11, 2002 1.340 1.372 1.256 1.357 342,924 -0.02(-1.30%)
Jul 10, 2002 1.412 1.412 1.371 1.375 266,432 -0.03(-2.42%)
Jul 09, 2002 1.419 1.419 1.409 1.409 259,556 -0.01(-0.66%)
Jul 08, 2002 1.423 1.423 1.419 1.419 602,480 -0.00(-0.27%)
Jul 05, 2002 1.426 1.426 1.393 1.423 60,162 +0.02(+1.49%)
Jul 04, 2002 1.260 1.423 1.260 1.402 601,621 +0.00(+0.00%)
Jul 03, 2002 1.260 1.423 1.260 1.402 601,621 -0.05(-3.32%)
Jul 02, 2002 1.388 1.451 1.350 1.450 497,626 +0.04(+2.69%)
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.