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

Aaon Inc (NQ: AAON )

87.14 -0.87 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 29, 2002 1.398 1.418 1.330 1.403 182,865 +0.00(+0.00%)
Mar 28, 2002 1.398 1.418 1.330 1.403 182,865 +0.06(+4.22%)
Mar 27, 2002 1.411 1.449 1.333 1.346 610,410 -0.06(-4.13%)
Mar 26, 2002 1.397 1.437 1.393 1.404 1,290,361 +0.01(+0.51%)
Mar 25, 2002 1.346 1.411 1.346 1.397 513,826 +0.04(+2.78%)
Mar 22, 2002 1.323 1.359 1.294 1.359 216,348 +0.05(+4.17%)
Mar 21, 2002 1.279 1.305 1.279 1.305 200,894 +0.03(+2.02%)
Mar 20, 2002 1.278 1.279 1.261 1.279 207,333 +0.00(+0.00%)
Mar 19, 2002 1.286 1.286 1.261 1.279 271,722 +0.01(+1.02%)
Mar 18, 2002 1.278 1.279 1.266 1.266 234,377 -0.01(-1.01%)
Mar 15, 2002 1.294 1.298 1.276 1.279 464,890 -0.01(-1.00%)
Mar 14, 2002 1.274 1.300 1.274 1.292 84,993 -0.00(-0.20%)
Mar 13, 2002 1.345 1.345 1.284 1.294 319,370 -0.04(-2.76%)
Mar 12, 2002 1.307 1.346 1.307 1.331 544,733 -0.00(-0.31%)
Mar 11, 2002 1.316 1.336 1.314 1.335 296,190 +0.03(+2.06%)
Mar 08, 2002 1.305 1.312 1.298 1.308 529,280 +0.01(+1.08%)
Mar 07, 2002 1.309 1.310 1.294 1.294 226,650 -0.01(-0.99%)
Mar 06, 2002 1.304 1.310 1.287 1.307 399,213 +0.00(+0.20%)
Mar 05, 2002 1.242 1.305 1.242 1.305 736,613 +0.05(+4.13%)
Mar 04, 2002 1.242 1.263 1.236 1.253 708,282 +0.01(+0.46%)
Mar 01, 2002 1.268 1.268 1.217 1.247 696,692 -0.01(-0.66%)
Feb 28, 2002 1.213 1.288 1.191 1.255 1,325,131 +0.06(+5.44%)
Feb 27, 2002 1.139 1.201 1.139 1.191 516,402 +0.06(+5.50%)
Feb 26, 2002 1.065 1.157 1.065 1.129 493,222 +0.05(+5.12%)
Feb 25, 2002 1.051 1.074 1.051 1.074 361,867 +0.01(+1.41%)
Feb 22, 2002 1.041 1.059 1.041 1.059 1,149,992 +0.01(+1.11%)
Feb 21, 2002 1.067 1.067 1.036 1.047 987,731 -0.02(-1.87%)
Feb 20, 2002 1.035 1.069 1.035 1.067 148,095 +0.04(+4.09%)
Feb 19, 2002 1.043 1.043 1.025 1.025 176,426 -0.01(-1.25%)
Feb 18, 2002 1.051 1.051 1.015 1.038 105,598 +0.00(+0.00%)
Feb 15, 2002 1.051 1.051 1.015 1.038 105,598 -0.01(-0.99%)
Feb 14, 2002 1.102 1.102 1.025 1.048 399,213 -0.03(-3.11%)
Feb 13, 2002 1.123 1.139 1.082 1.082 206,045 -0.00(-0.01%)
Feb 12, 2002 1.165 1.165 1.082 1.082 499,660 -0.07(-6.15%)
Feb 11, 2002 1.138 1.162 1.129 1.153 1,180,899 +0.02(+1.69%)
Feb 08, 2002 1.090 1.138 1.090 1.134 315,507 +0.03(+3.06%)
Feb 07, 2002 1.092 1.139 1.077 1.100 867,967 +0.01(+1.19%)
Feb 06, 2002 1.048 1.099 1.033 1.087 1,125,524 +0.06(+6.33%)
Feb 05, 2002 1.010 1.030 1.009 1.022 342,551 +0.01(+1.28%)
Feb 04, 2002 1.029 1.030 1.009 1.009 72,116 -0.01(-1.27%)
Feb 01, 2002 1.020 1.030 1.020 1.022 56,662 +0.00(+0.26%)
Jan 31, 2002 1.035 1.035 1.009 1.020 103,022 -0.00(-0.00%)
Jan 30, 2002 1.025 1.025 1.009 1.020 65,677 +0.01(+1.29%)
Jan 29, 2002 1.037 1.038 1.007 1.007 124,915 -0.03(-3.14%)
Jan 28, 2002 1.043 1.043 1.036 1.040 68,252 -0.00(-0.00%)
Jan 25, 2002 1.035 1.043 1.035 1.040 179,002 +0.02(+1.67%)
Jan 24, 2002 1.028 1.037 1.002 1.022 96,583 -0.01(-1.30%)
Jan 23, 2002 1.022 1.053 1.022 1.036 243,391 +0.00(+0.05%)
Jan 22, 2002 1.072 1.072 1.035 1.035 144,232 +0.00(+0.00%)
Jan 21, 2002 1.061 1.061 1.035 1.035 23,180 +0.00(+0.00%)
Jan 18, 2002 1.061 1.061 1.035 1.035 23,180 -0.04(-3.85%)
Jan 17, 2002 1.046 1.077 1.020 1.077 242,103 +0.05(+5.05%)
Jan 16, 2002 1.048 1.048 1.022 1.025 132,641 -0.01(-1.00%)
Jan 15, 2002 1.009 1.051 0.9965 1.035 79,842 +0.01(+0.99%)
Jan 14, 2002 1.077 1.077 1.020 1.025 215,060 -0.06(-5.70%)
Jan 11, 2002 1.090 1.090 1.082 1.087 97,871 +0.00(+0.00%)
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.