Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aaon Inc
(NQ:
AAON
)
74.98
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
1.490
1.491
1.453
1.453
105,598
-0.04(-2.55%)
Oct 30, 2002
1.475
1.491
1.445
1.491
370,023
+0.02(+1.05%)
Oct 29, 2002
1.493
1.499
1.430
1.475
103,881
+0.03(+1.88%)
Oct 28, 2002
1.437
1.513
1.437
1.448
93,579
-0.03(-1.84%)
Oct 25, 2002
1.416
1.475
1.398
1.475
125,988
+0.07(+5.08%)
Oct 24, 2002
1.388
1.414
1.388
1.404
64,990
+0.01(+0.73%)
Oct 23, 2002
1.359
1.394
1.359
1.394
188,875
+0.01(+0.50%)
Oct 22, 2002
1.378
1.394
1.359
1.387
113,325
+0.02(+1.48%)
Oct 21, 2002
1.392
1.392
1.359
1.367
82,572
+0.01(+0.57%)
Oct 18, 2002
1.346
1.381
1.282
1.359
437,847
+0.01(+0.98%)
Oct 17, 2002
1.320
1.350
1.301
1.346
523,699
+0.03(+2.25%)
Oct 16, 2002
1.341
1.341
1.299
1.316
165,695
-0.03(-1.91%)
Oct 15, 2002
1.290
1.342
1.270
1.342
106,714
+0.08(+6.67%)
Oct 14, 2002
1.258
1.280
1.258
1.258
43,784
+0.00(+0.00%)
Oct 11, 2002
1.204
1.266
1.204
1.258
97,871
-0.00(-0.18%)
Oct 10, 2002
1.335
1.335
1.204
1.260
56,662
+0.01(+1.19%)
Oct 09, 2002
1.335
1.335
1.217
1.246
54,087
-0.04(-2.79%)
Oct 08, 2002
1.250
1.297
1.235
1.281
94,437
+0.04(+2.82%)
Oct 07, 2002
1.285
1.289
1.227
1.246
229,655
-0.05(-3.50%)
Oct 04, 2002
1.250
1.320
1.250
1.291
49,794
-0.01(-0.72%)
Oct 03, 2002
1.285
1.336
1.271
1.301
81,482
-0.01(-0.83%)
Oct 02, 2002
1.266
1.328
1.266
1.312
36,058
-0.00(-0.35%)
Oct 01, 2002
1.302
1.339
1.281
1.316
127,061
+0.00(+0.18%)
Sep 30, 2002
1.267
1.344
1.266
1.314
83,517
-0.01(-0.70%)
Sep 27, 2002
1.358
1.359
1.244
1.323
73,833
-0.03(-2.01%)
Sep 26, 2002
1.338
1.357
1.270
1.350
70,398
+0.08(+6.10%)
Sep 25, 2002
1.290
1.329
1.227
1.273
247,254
-0.02(-1.86%)
Sep 24, 2002
1.251
1.379
1.250
1.297
177,757
+0.00(+0.24%)
Sep 23, 2002
1.246
1.294
1.244
1.294
130,495
+0.05(+4.13%)
Sep 20, 2002
1.206
1.251
1.196
1.242
44,128,132
+0.03(+2.89%)
Sep 19, 2002
1.232
1.239
1.204
1.208
139,939
-0.03(-2.81%)
Sep 18, 2002
1.231
1.250
1.231
1.242
232,659
+0.03(+2.50%)
Sep 17, 2002
1.256
1.279
1.212
1.212
162,252
-0.05(-4.06%)
Sep 16, 2002
1.312
1.320
1.254
1.263
221,499
-0.07(-5.13%)
Sep 13, 2002
1.340
1.340
1.305
1.332
258,415
-0.00(-0.35%)
Sep 12, 2002
1.347
1.347
1.305
1.336
70,398
+0.02(+1.83%)
Sep 11, 2002
1.305
1.342
1.293
1.312
75,550
+0.01(+0.60%)
Sep 10, 2002
1.294
1.305
1.255
1.305
79,842
+0.01(+0.78%)
Sep 09, 2002
1.276
1.302
1.256
1.294
100,447
+0.01(+1.15%)
Sep 06, 2002
1.278
1.305
1.252
1.280
197,374
+0.04(+3.32%)
Sep 05, 2002
1.281
1.323
1.235
1.239
208,621
-0.08(-6.18%)
Sep 04, 2002
1.293
1.320
1.284
1.320
47,218
+0.03(+2.66%)
Sep 03, 2002
1.398
1.398
1.285
1.286
133,071
-0.11(-8.00%)
Aug 30, 2002
1.402
1.417
1.378
1.398
126,203
-0.00(-0.28%)
Aug 29, 2002
1.310
1.417
1.297
1.402
444,715
+0.08(+6.36%)
Aug 28, 2002
1.398
1.403
1.300
1.318
464,461
-0.09(-6.24%)
Aug 27, 2002
1.418
1.421
1.406
1.406
223,216
-0.01(-0.93%)
Aug 26, 2002
1.388
1.419
1.379
1.419
129,637
+0.04(+2.64%)
Aug 23, 2002
1.398
1.402
1.374
1.382
167,412
-0.02(-1.38%)
Aug 22, 2002
1.373
1.402
1.359
1.402
158,397
+0.04(+3.20%)
Aug 21, 2002
1.347
1.383
1.293
1.358
251,547
+0.02(+1.63%)
Aug 20, 2002
1.320
1.347
1.290
1.336
576,928
+0.08(+6.23%)
Aug 16, 2002
1.319
1.320
1.227
1.258
13,822,236
-0.04(-3.28%)
Aug 15, 2002
1.319
1.328
1.280
1.301
148,524
-0.00(-0.12%)
Aug 14, 2002
1.266
1.320
1.219
1.302
342,551
+0.04(+3.14%)
Aug 13, 2002
1.296
1.328
1.263
1.263
325,380
-0.04(-2.93%)
Aug 12, 2002
1.250
1.312
1.250
1.301
67,823
+0.01(+0.90%)
Aug 07, 2002
1.312
1.312
1.261
1.289
229,225
-0.01(-0.90%)
Aug 06, 2002
1.281
1.319
1.281
1.301
122,768
+0.02(+1.58%)
Aug 05, 2002
1.263
1.281
1.262
1.280
48,935
-0.01(-0.60%)
Aug 02, 2002
1.312
1.328
1.274
1.288
119,334
-0.01(-0.95%)
Aug 01, 2002
1.312
1.314
1.246
1.301
121,910
-0.01(-0.54%)
Jul 31, 2002
1.336
1.336
1.298
1.308
71,257
-0.04(-3.22%)
Jul 30, 2002
1.381
1.381
1.324
1.351
178,572
-0.03(-1.97%)
Jul 29, 2002
1.396
1.397
1.328
1.378
230,513
-0.02(-1.28%)
Jul 26, 2002
1.223
1.397
1.223
1.396
118,476
+0.13(+10.37%)
Jul 25, 2002
1.331
1.331
1.196
1.265
293,615
-0.04(-3.32%)
Jul 24, 2002
1.197
1.322
1.197
1.308
339,975
+0.03(+2.62%)
Jul 23, 2002
1.242
1.287
1.242
1.275
371,740
-0.00(-0.18%)
Jul 22, 2002
1.188
1.277
1.181
1.277
434,413
+0.07(+5.58%)
Jul 19, 2002
1.231
1.245
1.180
1.210
351,136
-0.05(-4.24%)
Jul 17, 2002
1.265
1.273
1.204
1.263
246,396
-0.10(-7.08%)
Jul 12, 2002
1.358
1.373
1.323
1.360
308,210
+0.00(+0.06%)
Jul 11, 2002
1.341
1.374
1.257
1.359
342,551
-0.02(-1.30%)
Jul 10, 2002
1.413
1.413
1.373
1.377
266,142
-0.03(-2.42%)
Jul 09, 2002
1.420
1.420
1.411
1.411
259,274
-0.01(-0.66%)
Jul 08, 2002
1.424
1.424
1.420
1.420
601,825
-0.00(-0.27%)
Jul 05, 2002
1.428
1.428
1.395
1.424
60,096
+0.02(+1.49%)
Jul 04, 2002
1.262
1.424
1.262
1.403
600,966
+0.00(+0.00%)
Jul 03, 2002
1.262
1.424
1.262
1.403
600,966
-0.05(-3.32%)
Jul 02, 2002
1.390
1.452
1.351
1.451
497,085
+0.04(+2.69%)
Jul 01, 2002
1.429
1.444
1.386
1.413
537,436
-0.04(-3.04%)
Jun 28, 2002
1.506
1.518
1.378
1.458
4,531,289
-0.02(-1.21%)
Jun 27, 2002
1.489
1.491
1.438
1.475
507,387
+0.00(+0.11%)
Jun 26, 2002
1.476
1.491
1.406
1.474
415,525
-0.00(-0.16%)
Jun 25, 2002
1.425
1.492
1.417
1.476
490,217
-0.11(-7.08%)
Jun 21, 2002
1.582
1.599
1.569
1.589
138,222
+0.01(+0.64%)
Jun 20, 2002
1.553
1.600
1.524
1.579
132,212
+0.04(+2.42%)
Jun 19, 2002
1.569
1.579
1.526
1.541
264,425
-0.02(-1.05%)
Jun 18, 2002
1.551
1.588
1.501
1.558
473,905
+0.04(+2.61%)
Jun 17, 2002
1.522
1.541
1.514
1.518
193,167
+0.03(+1.72%)
Jun 14, 2002
1.487
1.530
1.475
1.492
382,901
+0.02(+1.69%)
Jun 12, 2002
1.518
1.518
1.430
1.468
257,557
-0.09(-5.64%)
Jun 11, 2002
1.554
1.593
1.534
1.555
189,733
+0.02(+1.26%)
Jun 10, 2002
1.590
1.607
1.522
1.536
201,753
-0.02(-1.12%)
Jun 07, 2002
1.472
1.569
1.402
1.553
221,499
+0.09(+5.95%)
Jun 06, 2002
1.452
1.466
1.413
1.466
252,406
+0.03(+1.78%)
Jun 05, 2002
2.166
1.462
1.440
1.440
60,096
-0.17(-10.53%)
May 28, 2002
1.579
1.636
1.532
1.610
324,522
+0.06(+4.08%)
May 27, 2002
1.553
1.553
1.519
1.547
66,964
+0.00(+0.00%)
May 24, 2002
1.553
1.553
1.519
1.547
66,964
+0.03(+1.84%)
May 23, 2002
1.548
1.548
1.501
1.519
476,480
-0.01(-0.91%)
May 22, 2002
1.518
1.548
1.518
1.533
199,606
-0.00(-0.10%)
May 21, 2002
1.558
1.605
1.515
1.534
251,118
-0.03(-2.18%)
May 20, 2002
1.657
1.657
1.559
1.569
160,973
-0.06(-3.50%)
May 17, 2002
1.652
1.659
1.626
1.626
275,586
+0.01(+0.64%)
May 16, 2002
1.603
1.614
1.587
1.615
222,786
+0.03(+1.79%)
May 15, 2002
1.620
1.623
1.579
1.587
248,542
-0.03(-1.67%)
May 14, 2002
1.519
1.620
1.519
1.614
195,743
+0.10(+6.42%)
May 13, 2002
1.500
1.530
1.500
1.516
177,714
+0.01(+0.83%)
May 10, 2002
1.496
1.516
1.496
1.504
32,194
-0.02(-1.02%)
May 09, 2002
1.518
1.540
1.491
1.519
403,077
-0.01(-0.34%)
May 08, 2002
1.563
1.603
1.517
1.525
300,054
-0.06(-3.82%)
May 07, 2002
1.544
1.588
1.544
1.585
168,699
+0.04(+2.75%)
May 06, 2002
1.659
1.659
1.543
1.543
521,553
-0.12(-7.02%)
May 03, 2002
1.606
1.698
1.605
1.659
258,844
-0.01(-0.62%)
May 02, 2002
1.638
1.672
1.612
1.670
176,426
+0.05(+2.87%)
May 01, 2002
1.629
1.629
1.563
1.623
148,095
-0.01(-0.47%)
Apr 30, 2002
1.548
1.631
1.548
1.631
385,048
+0.08(+5.31%)
Apr 29, 2002
1.553
1.558
1.488
1.548
319,370
-0.00(-0.30%)
Apr 26, 2002
1.708
1.708
1.487
1.553
737,901
-0.12(-7.15%)
Apr 25, 2002
1.622
1.718
1.618
1.673
437,847
+0.01(+0.40%)
Apr 24, 2002
1.578
1.681
1.543
1.666
387,623
+0.09(+6.03%)
Apr 23, 2002
1.475
1.576
1.475
1.571
399,213
+0.02(+1.17%)
Apr 22, 2002
1.475
1.553
1.450
1.553
408,228
+0.07(+4.82%)
Apr 19, 2002
1.498
1.525
1.444
1.482
637,454
+0.03(+2.21%)
Apr 18, 2002
1.419
1.450
1.411
1.450
906,601
+0.02(+1.74%)
Apr 17, 2002
1.465
1.473
1.425
1.425
1,012,199
-0.01(-0.83%)
Apr 16, 2002
1.410
1.464
1.401
1.437
1,057,272
+0.04(+3.16%)
Apr 15, 2002
1.328
1.411
1.328
1.393
609,122
+0.06(+4.47%)
Apr 12, 2002
1.300
1.341
1.297
1.333
257,557
+0.02(+1.34%)
Apr 11, 2002
1.374
1.374
1.313
1.315
230,513
-0.05(-3.57%)
Apr 10, 2002
1.336
1.364
1.336
1.364
480,344
+0.02(+1.35%)
Apr 09, 2002
1.374
1.374
1.336
1.346
249,830
-0.03(-2.07%)
Apr 08, 2002
1.377
1.377
1.346
1.374
94,008
-0.00(-0.19%)
Apr 05, 2002
1.377
1.377
1.346
1.377
249,830
+0.02(+1.68%)
Apr 04, 2002
1.364
1.366
1.354
1.354
150,670
-0.01(-0.53%)
Apr 03, 2002
1.375
1.377
1.346
1.362
493,222
-0.01(-1.02%)
Apr 02, 2002
1.372
1.385
1.351
1.375
284,600
-0.01(-0.67%)
Apr 01, 2002
1.413
1.413
1.359
1.385
576,928
-0.02(-1.28%)
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%)
Jan 10, 2002
1.075
1.090
1.075
1.087
531,855
-0.18(-14.18%)
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
.