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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.555 1.586 1.537 1.575 66,105 -0.01(-0.83%)
Mar 30, 2004 1.592 1.592 1.564 1.588 42,925 -0.00(-0.24%)
Mar 29, 2004 1.587 1.592 1.515 1.592 154,531 +0.04(+2.35%)
Mar 26, 2004 1.542 1.586 1.542 1.555 62,671 -0.00(-0.30%)
Mar 25, 2004 1.546 1.560 1.525 1.560 261,845 +0.03(+2.29%)
Mar 24, 2004 1.557 1.557 1.502 1.525 36,915 -0.01(-0.86%)
Mar 23, 2004 1.539 1.539 1.444 1.538 112,464 -0.00(-0.05%)
Mar 22, 2004 1.525 1.545 1.515 1.539 212,910 -0.01(-0.75%)
Mar 19, 2004 1.559 1.586 1.544 1.551 291,892 -0.01(-0.50%)
Mar 18, 2004 1.568 1.583 1.557 1.559 33,481 -0.00(-0.20%)
Mar 17, 2004 1.560 1.593 1.527 1.562 308,204 +0.00(+0.10%)
Mar 16, 2004 1.571 1.587 1.559 1.560 151,097 -0.00(-0.25%)
Mar 15, 2004 1.574 1.576 1.561 1.564 128,776 -0.02(-1.42%)
Mar 12, 2004 1.565 1.592 1.562 1.586 99,587 +0.02(+1.34%)
Mar 11, 2004 1.567 1.587 1.559 1.566 119,332 +0.00(+0.10%)
Mar 10, 2004 1.577 1.577 1.559 1.564 149,380 -0.01(-0.59%)
Mar 09, 2004 1.576 1.588 1.559 1.573 129,634 +0.01(+0.95%)
Mar 08, 2004 1.569 1.573 1.559 1.559 87,567 -0.00(-0.25%)
Mar 05, 2004 1.575 1.583 1.559 1.562 120,191 -0.00(-0.30%)
Mar 04, 2004 1.566 1.572 1.560 1.567 17,170 +0.01(+0.59%)
Mar 03, 2004 1.561 1.570 1.555 1.558 90,143 -0.03(-1.76%)
Mar 02, 2004 1.567 1.586 1.564 1.586 71,256 +0.02(+1.49%)
Mar 01, 2004 1.571 1.596 1.562 1.562 54,944 +0.01(+0.50%)
Feb 27, 2004 1.541 1.558 1.539 1.555 552,879 +0.00(+0.10%)
Feb 26, 2004 1.535 1.553 1.534 1.553 156,248 +0.02(+1.11%)
Feb 25, 2004 1.534 1.540 1.533 1.536 118,474 -0.00(-0.25%)
Feb 24, 2004 1.553 1.553 1.534 1.540 89,284 +0.00(+0.00%)
Feb 23, 2004 1.514 1.548 1.514 1.540 138,219 +0.00(+0.30%)
Feb 20, 2004 1.532 1.559 1.489 1.535 121,049 -0.00(-0.16%)
Feb 19, 2004 1.499 1.569 1.499 1.538 198,315 +0.04(+2.70%)
Feb 18, 2004 1.489 1.504 1.478 1.497 33,481 +0.03(+1.90%)
Feb 17, 2004 1.495 1.516 1.456 1.469 102,162 -0.04(-2.87%)
Feb 13, 2004 1.526 1.526 1.502 1.513 149,380 -0.01(-0.71%)
Feb 12, 2004 1.382 1.533 1.382 1.524 252,401 +0.13(+9.00%)
Feb 11, 2004 1.461 1.461 1.341 1.398 1,638,893 -0.11(-7.46%)
Feb 10, 2004 1.522 1.522 1.472 1.510 195,739 +0.00(+0.05%)
Feb 09, 2004 1.546 1.546 1.468 1.510 96,152 +0.02(+1.67%)
Feb 06, 2004 1.468 1.491 1.460 1.485 35,198 +0.03(+2.25%)
Feb 05, 2004 1.475 1.479 1.452 1.452 88,426 +0.00(+0.00%)
Feb 04, 2004 1.470 1.481 1.440 1.452 244,674 -0.02(-1.16%)
Feb 03, 2004 1.421 1.498 1.421 1.469 333,101 -0.03(-1.97%)
Feb 02, 2004 1.458 1.512 1.452 1.499 329,667 +0.02(+1.37%)
Jan 30, 2004 1.485 1.528 1.475 1.479 75,548 +0.00(+0.00%)
Jan 29, 2004 1.651 1.651 1.476 1.479 297,902 -0.15(-8.99%)
Jan 28, 2004 1.572 1.661 1.572 1.625 121,049 -0.03(-1.69%)
Jan 27, 2004 1.615 1.688 1.615 1.652 60,095 +0.01(+0.66%)
Jan 26, 2004 1.708 1.708 1.628 1.642 162,258 -0.02(-1.08%)
Jan 23, 2004 1.613 1.673 1.613 1.659 119,332 +0.03(+2.15%)
Jan 22, 2004 1.711 1.735 1.616 1.625 258,411 -0.08(-4.91%)
Jan 21, 2004 1.690 1.742 1.690 1.708 1,040,512 -0.03(-1.79%)
Jan 20, 2004 1.644 1.739 1.644 1.739 210,334 +0.03(+1.68%)
Jan 16, 2004 1.619 1.712 1.619 1.711 549,445 +0.04(+2.23%)
Jan 15, 2004 1.583 1.673 1.556 1.673 346,047 +0.09(+5.59%)
Jan 14, 2004 1.518 1.606 1.510 1.585 462,718 +0.07(+4.67%)
Jan 13, 2004 1.495 1.514 1.495 1.514 693,280 +0.00(+0.00%)
Jan 12, 2004 1.534 1.534 1.506 1.514 135,489 -0.01(-0.66%)
Jan 09, 2004 1.469 1.553 1.469 1.524 386,801 +0.03(+2.19%)
Jan 08, 2004 1.462 1.513 1.462 1.492 227,315 +0.00(+0.10%)
Jan 07, 2004 1.468 1.499 1.468 1.490 41,423 -0.01(-0.52%)
Jan 06, 2004 1.446 1.498 1.446 1.498 195,739 +0.02(+1.42%)
Jan 05, 2004 1.452 1.492 1.452 1.477 93,577 +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.