Skip to main content
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 (%)
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%)
Mar 01, 2004 1.569 1.594 1.560 1.561 55,005 +0.01(+0.50%)
Feb 27, 2004 1.540 1.557 1.537 1.553 553,491 +0.00(+0.10%)
Feb 26, 2004 1.534 1.551 1.532 1.551 156,421 +0.02(+1.11%)
Feb 25, 2004 1.533 1.538 1.532 1.534 118,605 -0.00(-0.25%)
Feb 24, 2004 1.551 1.551 1.533 1.538 89,383 +0.00(+0.00%)
Feb 23, 2004 1.513 1.546 1.513 1.538 138,372 +0.00(+0.30%)
Feb 20, 2004 1.530 1.557 1.487 1.534 121,183 -0.00(-0.16%)
Feb 19, 2004 1.497 1.567 1.497 1.536 198,535 +0.04(+2.70%)
Feb 18, 2004 1.487 1.502 1.476 1.496 33,518 +0.03(+1.90%)
Feb 17, 2004 1.493 1.514 1.454 1.468 102,275 -0.04(-2.87%)
Feb 13, 2004 1.524 1.524 1.500 1.511 149,545 -0.01(-0.71%)
Feb 12, 2004 1.381 1.531 1.381 1.522 252,680 +0.13(+9.00%)
Feb 11, 2004 1.460 1.460 1.340 1.396 1,640,707 -0.11(-7.45%)
Feb 10, 2004 1.520 1.520 1.470 1.509 195,956 +0.00(+0.05%)
Feb 09, 2004 1.544 1.544 1.467 1.508 96,259 +0.02(+1.67%)
Feb 06, 2004 1.467 1.489 1.458 1.483 35,237 +0.03(+2.25%)
Feb 05, 2004 1.474 1.478 1.451 1.451 88,524 +0.00(+0.00%)
Feb 04, 2004 1.468 1.479 1.439 1.451 244,945 -0.02(-1.16%)
Feb 03, 2004 1.419 1.496 1.419 1.468 333,470 -0.03(-1.97%)
Feb 02, 2004 1.456 1.510 1.451 1.497 330,032 +0.02(+1.37%)
Jan 30, 2004 1.483 1.527 1.474 1.477 75,632 +0.00(+0.00%)
Jan 29, 2004 1.649 1.649 1.475 1.477 298,232 -0.15(-8.99%)
Jan 28, 2004 1.570 1.659 1.570 1.623 121,183 -0.03(-1.69%)
Jan 27, 2004 1.613 1.686 1.613 1.651 60,162 +0.01(+0.66%)
Jan 26, 2004 1.706 1.706 1.627 1.640 162,437 -0.02(-1.08%)
Jan 23, 2004 1.611 1.672 1.611 1.658 119,464 +0.03(+2.15%)
Jan 22, 2004 1.709 1.733 1.614 1.623 258,697 -0.08(-4.91%)
Jan 21, 2004 1.688 1.740 1.688 1.706 1,041,664 -0.03(-1.79%)
Jan 20, 2004 1.642 1.738 1.642 1.738 210,567 +0.03(+1.68%)
Jan 16, 2004 1.617 1.710 1.617 1.709 550,053 +0.04(+2.23%)
Jan 15, 2004 1.582 1.672 1.554 1.672 346,430 +0.09(+5.59%)
Jan 14, 2004 1.516 1.604 1.508 1.583 463,231 +0.07(+4.67%)
Jan 13, 2004 1.493 1.513 1.493 1.513 694,047 +0.00(+0.00%)
Jan 12, 2004 1.532 1.532 1.504 1.513 135,639 -0.01(-0.66%)
Jan 09, 2004 1.468 1.551 1.468 1.523 387,229 +0.03(+2.19%)
Jan 08, 2004 1.461 1.512 1.461 1.490 227,567 +0.00(+0.10%)
Jan 07, 2004 1.467 1.497 1.467 1.489 41,468 -0.01(-0.52%)
Jan 06, 2004 1.444 1.496 1.444 1.496 195,956 +0.02(+1.42%)
Jan 05, 2004 1.451 1.490 1.451 1.475 93,681 +0.01(+0.48%)
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.