Aaon Inc (NQ: AAON )

65.66 USD -0.05 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.443 3.443 3.322 3.354 13,837 -0.09(-2.75%)
Aug 30, 2004 3.380 3.504 3.380 3.449 35,100 -0.01(-0.23%)
Aug 27, 2004 3.401 3.457 3.362 3.457 14,175 +0.02(+0.69%)
Aug 26, 2004 3.493 3.536 3.421 3.433 45,225 -0.04(-1.25%)
Aug 25, 2004 3.174 3.506 3.172 3.477 70,875 +0.20(+6.15%)
Aug 24, 2004 3.317 3.317 3.159 3.275 103,275 +0.05(+1.41%)
Aug 23, 2004 3.322 3.368 3.224 3.230 61,114 -0.17(-4.89%)
Aug 20, 2004 3.465 3.477 3.396 3.396 39,415 -0.07(-1.88%)
Aug 19, 2004 3.324 3.532 3.324 3.461 52,312 +0.01(+0.34%)
Aug 18, 2004 3.333 3.449 3.321 3.449 102,066 +0.11(+3.37%)
Aug 17, 2004 3.319 3.392 3.285 3.336 23,625 -0.02(-0.59%)
Aug 16, 2004 3.338 3.421 3.273 3.356 94,500 +0.01(+0.30%)
Aug 13, 2004 3.405 3.407 3.303 3.346 44,212 +0.01(+0.30%)
Aug 12, 2004 3.348 3.417 3.234 3.336 51,975 -0.02(-0.54%)
Aug 11, 2004 3.362 3.398 3.277 3.354 78,300 -0.01(-0.24%)
Aug 10, 2004 3.210 3.392 3.210 3.362 77,962 +0.30(+9.66%)
Aug 09, 2004 3.162 3.198 3.054 3.066 88,762 -0.12(-3.72%)
Aug 06, 2004 3.212 3.301 3.141 3.184 83,025 -0.12(-3.76%)
Aug 05, 2004 3.259 3.340 3.214 3.309 65,137 +0.04(+1.27%)
Aug 04, 2004 3.368 3.518 3.265 3.267 102,937 -0.14(-4.06%)
Aug 03, 2004 3.498 3.611 3.396 3.405 66,556 -0.12(-3.31%)
Aug 02, 2004 3.538 3.639 3.477 3.522 40,837 -0.02(-0.45%)
Jul 30, 2004 3.504 3.609 3.500 3.538 43,200 +0.00(+0.00%)
Jul 29, 2004 3.467 3.569 3.453 3.538 101,250 +0.05(+1.47%)
Jul 28, 2004 3.516 3.559 3.439 3.486 149,175 -0.12(-3.23%)
Jul 27, 2004 3.477 3.603 3.477 3.603 35,775 +0.10(+2.99%)
Jul 26, 2004 3.561 3.617 3.481 3.498 79,987 -0.06(-1.61%)
Jul 23, 2004 3.556 3.621 3.554 3.556 48,600 -0.00(-0.06%)
Jul 22, 2004 3.554 3.637 3.554 3.558 46,912 -0.01(-0.39%)
Jul 21, 2004 3.581 3.743 3.565 3.571 104,962 -0.08(-2.27%)
Jul 20, 2004 3.558 3.654 3.516 3.654 79,987 +0.06(+1.65%)
Jul 19, 2004 3.591 3.674 3.502 3.595 128,925 -0.11(-2.93%)
Jul 16, 2004 3.806 3.818 3.702 3.704 105,975 -0.09(-2.34%)
Jul 15, 2004 3.787 3.828 3.777 3.793 66,150 +0.02(+0.58%)
Jul 14, 2004 3.749 3.864 3.749 3.771 58,725 -0.02(-0.47%)
Jul 13, 2004 3.822 3.860 3.767 3.789 77,625 -0.04(-1.13%)
Jul 12, 2004 3.765 3.879 3.729 3.832 63,450 +0.05(+1.36%)
Jul 09, 2004 3.795 3.795 3.743 3.781 23,287 +0.01(+0.37%)
Jul 08, 2004 3.765 3.822 3.723 3.767 75,262 -0.09(-2.41%)
Jul 07, 2004 3.818 3.925 3.816 3.860 21,600 +0.04(+1.09%)
Jul 06, 2004 3.721 3.878 3.721 3.818 51,300 +0.03(+0.68%)
Jul 02, 2004 3.822 3.850 3.755 3.793 48,600 -0.03(-0.78%)
Jul 01, 2004 3.921 3.921 3.822 3.822 40,162 -0.17(-4.16%)
Jun 30, 2004 4.047 4.049 3.897 3.988 33,750 -0.06(-1.46%)
Jun 29, 2004 3.889 4.047 3.769 4.047 59,400 +0.13(+3.38%)
Jun 28, 2004 3.887 3.920 3.818 3.915 62,437 -0.01(-0.25%)
Jun 25, 2004 3.838 4.525 3.723 3.925 210,937 +0.18(+4.88%)
Jun 24, 2004 3.741 3.947 3.741 3.742 83,025 -0.12(-3.05%)
Jun 23, 2004 3.830 3.931 3.735 3.860 38,137 +0.03(+0.67%)
Jun 22, 2004 3.725 3.836 3.723 3.834 62,100 +0.10(+2.70%)
Jun 21, 2004 3.727 3.743 3.725 3.733 38,137 -0.02(-0.58%)
Jun 18, 2004 3.749 3.818 3.716 3.755 149,850 -0.05(-1.25%)
Jun 17, 2004 3.862 3.931 3.775 3.802 38,812 -0.05(-1.38%)
Jun 16, 2004 3.913 3.921 3.802 3.856 64,462 -0.01(-0.31%)
Jun 15, 2004 3.854 3.945 3.816 3.868 34,762 +0.05(+1.35%)
Jun 14, 2004 3.947 3.947 3.816 3.816 101,587 -0.17(-4.21%)
Jun 10, 2004 3.990 4.089 3.951 3.984 78,637 +0.04(+0.95%)
Jun 09, 2004 4.049 4.051 3.921 3.947 25,987 -0.05(-1.28%)
Jun 08, 2004 4.006 4.049 3.980 3.998 17,550 -0.05(-1.27%)
Jun 07, 2004 3.872 4.049 3.872 4.049 32,400 +0.10(+2.50%)
Jun 04, 2004 3.949 4.039 3.949 3.951 10,800 +0.00(+0.00%)
Jun 03, 2004 3.978 4.012 3.943 3.951 119,812 -0.14(-3.38%)
Jun 02, 2004 3.895 4.138 3.895 4.089 106,312 +0.18(+4.55%)
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.