Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

138.24 +19.14 (+16.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 29, 2003 1.483 1.494 1.483 1.484 161,106 -0.00(-0.06%)
Aug 28, 2003 1.507 1.508 1.483 1.485 244,913 -0.02(-1.52%)
Aug 27, 2003 1.515 1.515 1.508 1.508 227,826 +0.00(+0.00%)
Aug 26, 2003 1.522 1.522 1.494 1.508 60,211 +0.01(+0.55%)
Aug 25, 2003 1.532 1.536 1.493 1.499 36,615 -0.02(-1.08%)
Aug 22, 2003 1.536 1.536 1.511 1.516 101,708 -0.01(-0.58%)
Aug 21, 2003 1.515 1.536 1.512 1.525 56,143 +0.01(+0.58%)
Aug 20, 2003 1.508 1.516 1.508 1.516 44,751 +0.00(+0.27%)
Aug 19, 2003 1.512 1.536 1.494 1.512 256,305 -0.02(-1.23%)
Aug 18, 2003 1.536 1.536 1.511 1.531 80,553 -0.00(-0.21%)
Aug 15, 2003 1.499 1.535 1.499 1.534 46,379 +0.04(+2.68%)
Aug 14, 2003 1.481 1.499 1.481 1.494 38,242 +0.02(+1.11%)
Aug 13, 2003 1.484 1.495 1.477 1.477 65,907 -0.02(-1.04%)
Aug 12, 2003 1.460 1.503 1.434 1.493 117,981 +0.02(+1.62%)
Aug 11, 2003 1.454 1.475 1.454 1.469 89,503 +0.01(+0.56%)
Aug 08, 2003 1.536 1.536 1.455 1.461 242,472 -0.01(-0.83%)
Aug 07, 2003 1.476 1.490 1.463 1.473 152,155 -0.01(-0.94%)
Aug 06, 2003 1.527 1.527 1.478 1.487 462,163 -0.04(-2.63%)
Aug 05, 2003 1.526 1.532 1.517 1.527 92,758 +0.02(+1.47%)
Aug 04, 2003 1.522 1.535 1.496 1.505 150,528 -0.00(-0.16%)
Aug 01, 2003 1.485 1.522 1.466 1.508 270,389 +0.04(+2.79%)
Jul 31, 2003 1.429 1.485 1.429 1.467 161,106 +0.02(+1.13%)
Jul 30, 2003 1.479 1.528 1.449 1.450 121,236 -0.03(-1.83%)
Jul 29, 2003 1.481 1.482 1.439 1.477 96,826 +0.00(+0.17%)
Jul 28, 2003 1.421 1.532 1.413 1.475 356,386 +0.06(+3.93%)
Jul 25, 2003 1.400 1.422 1.400 1.419 148,901 +0.01(+0.70%)
Jul 24, 2003 1.443 1.443 1.409 1.409 445,076 -0.03(-2.38%)
Jul 23, 2003 1.474 1.474 1.442 1.444 178,193 -0.03(-2.11%)
Jul 22, 2003 1.467 1.475 1.418 1.475 195,280 +0.00(+0.00%)
Jul 21, 2003 1.499 1.503 1.452 1.475 423,107 -0.01(-0.66%)
Jul 18, 2003 1.609 1.609 1.437 1.485 557,362 -0.12(-7.60%)
Jul 17, 2003 1.626 1.629 1.605 1.607 112,286 -0.02(-1.16%)
Jul 16, 2003 1.611 1.635 1.611 1.626 347,436 +0.01(+0.46%)
Jul 15, 2003 1.598 1.618 1.598 1.618 445,076 +0.01(+0.51%)
Jul 14, 2003 1.606 1.630 1.606 1.610 208,298 +0.02(+1.08%)
Jul 11, 2003 1.608 1.608 1.593 1.593 278,274 -0.00(-0.15%)
Jul 10, 2003 1.615 1.618 1.594 1.595 146,460 -0.01(-0.82%)
Jul 09, 2003 1.619 1.625 1.594 1.608 190,398 -0.00(-0.30%)
Jul 08, 2003 1.597 1.635 1.590 1.613 389,746 +0.05(+2.93%)
Jul 07, 2003 1.585 1.585 1.541 1.567 319,771 +0.03(+1.70%)
Jul 03, 2003 1.558 1.598 1.504 1.541 159,478 -0.02(-1.52%)
Jul 02, 2003 1.516 1.565 1.512 1.565 318,143 +0.05(+3.24%)
Jul 01, 2003 1.551 1.551 1.505 1.516 310,820 -0.00(-0.11%)
Jun 30, 2003 1.551 1.551 1.458 1.517 537,020 -0.00(-0.27%)
Jun 27, 2003 1.514 1.557 1.514 1.522 93,628 +0.01(+0.54%)
Jun 26, 2003 1.520 1.521 1.510 1.513 461,349 +0.00(+0.16%)
Jun 25, 2003 1.512 1.520 1.490 1.511 399,510 +0.02(+1.05%)
Jun 24, 2003 1.487 1.506 1.478 1.495 320,584 +0.02(+1.11%)
Jun 23, 2003 1.472 1.504 1.472 1.479 435,312 +0.01(+0.39%)
Jun 20, 2003 1.495 1.515 1.435 1.473 36,615 -0.01(-0.77%)
Jun 19, 2003 1.458 1.505 1.458 1.485 172,497 +0.03(+1.74%)
Jun 18, 2003 1.444 1.481 1.444 1.459 220,503 +0.01(+0.51%)
Jun 17, 2003 1.526 1.526 1.400 1.452 238,404 -0.08(-5.19%)
Jun 16, 2003 1.563 1.564 1.528 1.531 232,708 -0.04(-2.51%)
Jun 13, 2003 1.576 1.598 1.569 1.571 509,355 -0.01(-0.41%)
Jun 12, 2003 1.597 1.598 1.553 1.577 255,491 +0.03(+1.80%)
Jun 11, 2003 1.526 1.585 1.496 1.549 170,870 +0.02(+1.50%)
Jun 10, 2003 1.555 1.557 1.485 1.526 238,404 -0.01(-0.80%)
Jun 09, 2003 1.609 1.563 1.528 1.539 135,882 -0.07(-4.37%)
Jun 06, 2003 1.461 1.620 1.461 1.609 570,380 +0.12(+8.03%)
Jun 05, 2003 1.409 1.490 1.409 1.489 334,417 +0.06(+3.88%)
Jun 04, 2003 1.303 1.473 1.295 1.434 341,740 +0.19(+14.98%)
Jun 03, 2003 1.262 1.270 1.247 1.247 37,428 -0.01(-1.10%)
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.