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
)
91.15
+1.25 (+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2004
1.499
1.545
1.487
1.488
136,502
-0.06(-3.57%)
May 27, 2004
1.551
1.551
1.506
1.543
91,001
-0.01(-0.65%)
May 26, 2004
1.493
1.586
1.493
1.553
136,502
-0.03(-1.96%)
May 25, 2004
1.514
1.584
1.514
1.584
133,068
+0.01(+0.79%)
May 24, 2004
1.534
1.578
1.531
1.572
54,086
-0.00(-0.10%)
May 21, 2004
1.522
1.573
1.522
1.573
376,885
+0.06(+3.90%)
May 20, 2004
1.530
1.530
1.501
1.514
288,458
-0.01(-0.91%)
May 19, 2004
1.529
1.542
1.522
1.528
162,258
-0.02(-1.45%)
May 18, 2004
1.522
1.551
1.522
1.551
105,596
+0.02(+1.17%)
May 17, 2004
1.534
1.535
1.488
1.533
152,814
-0.00(-0.30%)
May 14, 2004
1.523
1.553
1.519
1.538
74,690
-0.00(-0.05%)
May 13, 2004
1.531
1.576
1.531
1.538
200,032
-0.03(-2.22%)
May 12, 2004
1.493
1.576
1.492
1.573
144,229
+0.02(+1.60%)
May 11, 2004
1.494
1.548
1.486
1.548
156,248
+0.05(+3.05%)
May 10, 2004
1.510
1.517
1.475
1.503
87,567
+0.02(+1.26%)
May 07, 2004
1.534
1.534
1.476
1.484
96,152
-0.02(-1.34%)
May 06, 2004
1.526
1.550
1.499
1.504
171,701
-0.05(-3.15%)
May 05, 2004
1.549
1.572
1.534
1.553
41,208
+0.02(+1.02%)
May 04, 2004
1.520
1.582
1.520
1.537
69,539
+0.01(+0.40%)
May 03, 2004
1.539
1.583
1.494
1.531
151,097
-0.02(-1.10%)
Apr 30, 2004
1.554
1.592
1.515
1.548
200,891
-0.00(-0.30%)
Apr 29, 2004
1.583
1.583
1.553
1.553
149,380
-0.02(-1.04%)
Apr 28, 2004
1.562
1.583
1.562
1.569
92,718
-0.00(-0.10%)
Apr 27, 2004
1.565
1.584
1.565
1.571
128,776
+0.01(+0.40%)
Apr 26, 2004
1.572
1.592
1.560
1.565
163,975
+0.01(+0.65%)
Apr 23, 2004
1.526
1.578
1.526
1.555
436,980
-0.03(-1.77%)
Apr 22, 2004
1.474
1.583
1.463
1.583
403,499
+0.12(+8.52%)
Apr 21, 2004
1.465
1.479
1.458
1.458
90,143
-0.02(-1.47%)
Apr 20, 2004
1.492
1.506
1.475
1.480
209,476
-0.05(-2.95%)
Apr 19, 2004
1.479
1.526
1.437
1.525
299,619
+0.03(+1.71%)
Apr 16, 2004
1.517
1.553
1.468
1.500
180,286
-0.02(-1.53%)
Apr 15, 2004
1.590
1.590
1.523
1.523
127,917
-0.06(-3.64%)
Apr 14, 2004
1.592
1.650
1.570
1.580
119,332
+0.03(+1.70%)
Apr 13, 2004
1.631
1.631
1.529
1.554
75,548
-0.04(-2.39%)
Apr 12, 2004
1.576
1.630
1.553
1.592
81,558
+0.01(+0.54%)
Apr 08, 2004
1.618
1.618
1.573
1.583
62,671
-0.02(-1.02%)
Apr 07, 2004
1.615
1.631
1.593
1.600
109,889
-0.03(-1.76%)
Apr 06, 2004
1.601
1.640
1.601
1.628
338,252
-0.02(-1.27%)
Apr 05, 2004
1.571
1.650
1.571
1.649
501,369
+0.06(+3.66%)
Apr 02, 2004
1.591
1.597
1.569
1.591
58,378
+0.02(+1.19%)
Apr 01, 2004
1.573
1.583
1.569
1.572
391,479
-0.00(-0.15%)
Mar 31, 2004
1.555
1.586
1.537
1.575
66,105
-0.01(-0.83%)
Mar 30, 2004
1.592
1.592
1.564
1.588
42,925
-0.00(-0.24%)
Mar 29, 2004
1.587
1.592
1.515
1.592
154,531
+0.04(+2.35%)
Mar 26, 2004
1.542
1.586
1.542
1.555
62,671
-0.00(-0.30%)
Mar 25, 2004
1.546
1.560
1.525
1.560
261,845
+0.03(+2.29%)
Mar 24, 2004
1.557
1.557
1.502
1.525
36,915
-0.01(-0.86%)
Mar 23, 2004
1.539
1.539
1.444
1.538
112,464
-0.00(-0.05%)
Mar 22, 2004
1.525
1.545
1.515
1.539
212,910
-0.01(-0.75%)
Mar 19, 2004
1.559
1.586
1.544
1.551
291,892
-0.01(-0.50%)
Mar 18, 2004
1.568
1.583
1.557
1.559
33,481
-0.00(-0.20%)
Mar 17, 2004
1.560
1.593
1.527
1.562
308,204
+0.00(+0.10%)
Mar 16, 2004
1.571
1.587
1.559
1.560
151,097
-0.00(-0.25%)
Mar 15, 2004
1.574
1.576
1.561
1.564
128,776
-0.02(-1.42%)
Mar 12, 2004
1.565
1.592
1.562
1.586
99,587
+0.02(+1.34%)
Mar 11, 2004
1.567
1.587
1.559
1.566
119,332
+0.00(+0.10%)
Mar 10, 2004
1.577
1.577
1.559
1.564
149,380
-0.01(-0.59%)
Mar 09, 2004
1.576
1.588
1.559
1.573
129,634
+0.01(+0.95%)
Mar 08, 2004
1.569
1.573
1.559
1.559
87,567
-0.00(-0.25%)
Mar 05, 2004
1.575
1.583
1.559
1.562
120,191
-0.00(-0.30%)
Mar 04, 2004
1.566
1.572
1.560
1.567
17,170
+0.01(+0.59%)
Mar 03, 2004
1.561
1.570
1.555
1.558
90,143
-0.03(-1.76%)
Mar 02, 2004
1.567
1.586
1.564
1.586
71,256
+0.02(+1.49%)
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
.