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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2005 1.221 1.263 1.217 1.263 88,543 +0.03(+2.05%)
Feb 25, 2005 1.238 1.246 1.225 1.238 70,838 +0.00(+0.40%)
Feb 24, 2005 1.249 1.249 1.204 1.233 60,245 -0.02(-1.31%)
Feb 23, 2005 1.224 1.267 1.214 1.249 112,085 +0.04(+3.61%)
Feb 22, 2005 1.231 1.247 1.197 1.206 152,910 -0.03(-2.65%)
Feb 18, 2005 1.219 1.252 1.219 1.238 167,039 +0.01(+1.14%)
Feb 17, 2005 1.253 1.273 1.206 1.224 173,876 -0.02(-1.61%)
Feb 16, 2005 1.230 1.253 1.223 1.244 115,492 +0.01(+0.50%)
Feb 15, 2005 1.259 1.265 1.238 1.238 73,797 -0.03(-2.20%)
Feb 14, 2005 1.250 1.292 1.201 1.266 418,411 +0.04(+2.93%)
Feb 11, 2005 1.233 1.247 1.220 1.230 141,895 -0.02(-1.57%)
Feb 10, 2005 1.243 1.292 1.243 1.250 51,726 -0.00(-0.39%)
Feb 09, 2005 1.178 1.665 1.178 1.255 612,716 +0.05(+3.80%)
Feb 08, 2005 1.214 1.214 1.206 1.209 41,207 +0.00(+0.20%)
Feb 07, 2005 1.181 1.215 1.181 1.206 181,639 +0.01(+0.62%)
Feb 04, 2005 1.217 1.217 1.177 1.199 83,592 -0.00(-0.20%)
Feb 03, 2005 1.204 1.212 1.166 1.201 200,401 +0.00(+0.27%)
Feb 02, 2005 1.158 1.201 1.158 1.198 230,114 +0.02(+1.32%)
Feb 01, 2005 1.151 1.189 1.150 1.183 99,696 -0.00(-0.41%)
Jan 31, 2005 1.178 1.205 1.149 1.187 114,085 +0.01(+0.84%)
Jan 28, 2005 1.149 1.178 1.149 1.178 121,133 +0.03(+2.50%)
Jan 27, 2005 1.160 1.162 1.140 1.149 88,039 -0.02(-1.68%)
Jan 26, 2005 1.181 1.181 1.150 1.169 57,010 +0.02(+1.71%)
Jan 25, 2005 1.142 1.158 1.142 1.149 53,644 +0.00(+0.00%)
Jan 24, 2005 1.140 1.157 1.140 1.149 94,811 -0.01(-0.57%)
Jan 21, 2005 1.166 1.186 1.148 1.155 55,034 +0.01(+0.57%)
Jan 20, 2005 1.140 1.166 1.140 1.149 94,494 +0.01(+0.72%)
Jan 19, 2005 1.152 1.208 1.141 1.141 98,818 -0.05(-4.40%)
Jan 18, 2005 1.148 1.205 1.122 1.193 244,478 +0.00(+0.14%)
Jan 14, 2005 1.192 1.198 1.181 1.192 50,612 +0.03(+2.40%)
Jan 13, 2005 1.164 1.189 1.164 1.164 126,458 -0.01(-0.49%)
Jan 12, 2005 1.183 1.183 1.164 1.169 97,689 +0.00(+0.42%)
Jan 11, 2005 1.162 1.174 1.149 1.165 93,071 -0.02(-1.46%)
Jan 10, 2005 1.165 1.205 1.151 1.182 114,207 -0.00(-0.21%)
Jan 07, 2005 1.201 1.201 1.169 1.184 93,291 -0.02(-1.30%)
Jan 06, 2005 1.194 1.250 1.194 1.200 160,527 -0.02(-1.48%)
Jan 05, 2005 1.211 1.229 1.195 1.218 130,140 -0.00(-0.34%)
Jan 04, 2005 1.212 1.239 1.210 1.222 286,262 -0.01(-0.73%)
Jan 03, 2005 1.353 1.393 1.214 1.231 788,860 -0.09(-6.60%)
Dec 31, 2004 1.306 1.349 1.306 1.318 126,816 +0.02(+1.39%)
Dec 30, 2004 1.291 1.345 1.290 1.300 225,179 +0.04(+2.99%)
Dec 29, 2004 1.193 1.274 1.193 1.262 189,411 +0.04(+3.64%)
Dec 28, 2004 1.189 1.224 1.189 1.218 142,261 +0.01(+0.75%)
Dec 27, 2004 1.214 1.219 1.195 1.209 63,408 -0.01(-0.94%)
Dec 23, 2004 1.196 1.228 1.189 1.220 44,710 +0.01(+0.61%)
Dec 22, 2004 1.214 1.234 1.185 1.213 197,540 +0.00(+0.14%)
Dec 21, 2004 1.206 1.213 1.194 1.211 213,798 +0.03(+2.14%)
Dec 20, 2004 1.169 1.210 1.169 1.186 47,149 -0.01(-0.55%)
Dec 17, 2004 1.185 1.197 1.169 1.192 105,680 +0.02(+1.61%)
Dec 16, 2004 1.174 1.193 1.173 1.174 43,084 -0.02(-1.99%)
Dec 15, 2004 1.206 1.206 1.174 1.197 42,272 +0.00(+0.34%)
Dec 14, 2004 1.169 1.193 1.165 1.193 108,118 +0.02(+2.11%)
Dec 13, 2004 1.178 1.183 1.149 1.169 290,213 +0.01(+0.64%)
Dec 10, 2004 1.181 1.181 1.113 1.161 600,750 -0.03(-2.34%)
Dec 09, 2004 1.231 1.231 1.189 1.189 151,203 -0.04(-3.27%)
Dec 08, 2004 1.224 1.242 1.221 1.229 208,108 +0.00(+0.33%)
Dec 07, 2004 1.251 1.274 1.224 1.225 135,758 -0.04(-2.92%)
Dec 06, 2004 1.269 1.274 1.262 1.262 113,809 -0.01(-0.52%)
Dec 03, 2004 1.304 1.304 1.264 1.269 34,955 -0.02(-1.40%)
Dec 02, 2004 1.247 1.290 1.247 1.287 72,350 +0.02(+1.42%)
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.