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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2002 1.590 1.603 1.456 1.539 4,290,610 -0.02(-1.21%)
Jun 27, 2002 1.573 1.575 1.519 1.558 480,437 +0.00(+0.11%)
Jun 26, 2002 1.559 1.575 1.484 1.557 393,454 -0.00(-0.16%)
Jun 25, 2002 1.505 1.576 1.497 1.559 464,179 -0.12(-7.08%)
Jun 21, 2002 1.671 1.689 1.657 1.678 130,880 +0.01(+0.64%)
Jun 20, 2002 1.640 1.690 1.610 1.667 125,190 +0.04(+2.42%)
Jun 19, 2002 1.657 1.667 1.611 1.628 250,380 -0.02(-1.05%)
Jun 18, 2002 1.638 1.677 1.585 1.645 448,733 +0.04(+2.61%)
Jun 17, 2002 1.607 1.628 1.599 1.603 182,907 +0.03(+1.72%)
Jun 14, 2002 1.570 1.616 1.558 1.576 362,563 +0.03(+1.69%)
Jun 12, 2002 1.603 1.603 1.510 1.550 243,877 -0.09(-5.64%)
Jun 11, 2002 1.641 1.682 1.620 1.643 179,656 +0.02(+1.26%)
Jun 10, 2002 1.679 1.698 1.607 1.622 191,037 -0.02(-1.12%)
Jun 07, 2002 1.555 1.657 1.480 1.640 209,734 +0.09(+5.95%)
Jun 06, 2002 1.534 1.548 1.493 1.548 238,999 +0.03(+1.78%)
Jun 05, 2002 2.287 1.544 1.521 1.521 56,904 -0.18(-10.53%)
May 28, 2002 1.667 1.728 1.618 1.700 307,285 +0.07(+4.08%)
May 27, 2002 1.640 1.640 1.605 1.634 63,408 +0.00(+0.00%)
May 24, 2002 1.640 1.640 1.605 1.634 63,408 +0.03(+1.84%)
May 23, 2002 1.635 1.635 1.585 1.604 451,172 -0.01(-0.91%)
May 22, 2002 1.604 1.635 1.604 1.619 189,004 -0.00(-0.10%)
May 21, 2002 1.646 1.695 1.600 1.620 237,780 -0.04(-2.18%)
May 20, 2002 1.750 1.750 1.646 1.657 152,423 -0.06(-3.50%)
May 17, 2002 1.745 1.752 1.717 1.717 260,948 +0.01(+0.64%)
May 16, 2002 1.693 1.704 1.676 1.706 210,953 +0.03(+1.79%)
May 15, 2002 1.711 1.715 1.668 1.676 235,341 -0.03(-1.67%)
May 14, 2002 1.604 1.711 1.604 1.704 185,346 +0.10(+6.42%)
May 13, 2002 1.584 1.616 1.584 1.601 168,275 +0.01(+0.83%)
May 10, 2002 1.580 1.601 1.580 1.588 30,484 -0.02(-1.02%)
May 09, 2002 1.603 1.626 1.575 1.605 381,667 -0.01(-0.34%)
May 08, 2002 1.651 1.693 1.602 1.610 284,116 -0.06(-3.82%)
May 07, 2002 1.630 1.677 1.630 1.674 159,739 +0.04(+2.75%)
May 06, 2002 1.752 1.752 1.629 1.629 493,851 -0.12(-7.02%)
May 03, 2002 1.696 1.793 1.695 1.752 245,096 -0.01(-0.62%)
May 02, 2002 1.730 1.766 1.702 1.763 167,055 +0.05(+2.87%)
May 01, 2002 1.720 1.720 1.651 1.714 140,229 -0.01(-0.47%)
Apr 30, 2002 1.635 1.722 1.635 1.722 364,596 +0.09(+5.31%)
Apr 29, 2002 1.640 1.646 1.572 1.635 302,407 -0.00(-0.30%)
Apr 26, 2002 1.804 1.804 1.570 1.640 698,707 -0.13(-7.15%)
Apr 25, 2002 1.713 1.814 1.709 1.766 414,590 +0.01(+0.40%)
Apr 24, 2002 1.667 1.776 1.629 1.759 367,034 +0.10(+6.03%)
Apr 23, 2002 1.558 1.665 1.558 1.659 378,009 +0.02(+1.17%)
Apr 22, 2002 1.557 1.640 1.531 1.640 386,545 +0.08(+4.82%)
Apr 19, 2002 1.582 1.610 1.525 1.565 603,595 +0.03(+2.21%)
Apr 18, 2002 1.499 1.531 1.490 1.531 858,447 +0.03(+1.74%)
Apr 17, 2002 1.547 1.555 1.505 1.505 958,436 -0.01(-0.83%)
Apr 16, 2002 1.489 1.546 1.479 1.517 1,001,115 +0.05(+3.16%)
Apr 15, 2002 1.402 1.490 1.402 1.471 576,769 +0.06(+4.47%)
Apr 12, 2002 1.373 1.416 1.370 1.408 243,877 +0.02(+1.34%)
Apr 11, 2002 1.451 1.451 1.386 1.389 218,269 -0.05(-3.57%)
Apr 10, 2002 1.411 1.441 1.411 1.441 454,830 +0.02(+1.35%)
Apr 09, 2002 1.452 1.452 1.411 1.421 236,560 -0.03(-2.07%)
Apr 08, 2002 1.454 1.454 1.421 1.452 89,015 -0.00(-0.19%)
Apr 05, 2002 1.454 1.454 1.421 1.454 236,560 +0.02(+1.68%)
Apr 04, 2002 1.440 1.443 1.430 1.430 142,668 -0.01(-0.53%)
Apr 03, 2002 1.453 1.454 1.421 1.438 467,024 -0.01(-1.02%)
Apr 02, 2002 1.449 1.462 1.427 1.453 269,484 -0.01(-0.67%)
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.