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
)
77.29
-0.46 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2004
1.541
1.558
1.539
1.555
552,879
+0.00(+0.10%)
Feb 26, 2004
1.535
1.553
1.534
1.553
156,248
+0.02(+1.11%)
Feb 25, 2004
1.534
1.540
1.533
1.536
118,474
-0.00(-0.25%)
Feb 24, 2004
1.553
1.553
1.534
1.540
89,284
+0.00(+0.00%)
Feb 23, 2004
1.514
1.548
1.514
1.540
138,219
+0.00(+0.30%)
Feb 20, 2004
1.532
1.559
1.489
1.535
121,049
-0.00(-0.16%)
Feb 19, 2004
1.499
1.569
1.499
1.538
198,315
+0.04(+2.70%)
Feb 18, 2004
1.489
1.504
1.478
1.497
33,481
+0.03(+1.90%)
Feb 17, 2004
1.495
1.516
1.456
1.469
102,162
-0.04(-2.87%)
Feb 13, 2004
1.526
1.526
1.502
1.513
149,380
-0.01(-0.71%)
Feb 12, 2004
1.382
1.533
1.382
1.524
252,401
+0.13(+9.00%)
Feb 11, 2004
1.461
1.461
1.341
1.398
1,638,893
-0.11(-7.46%)
Feb 10, 2004
1.522
1.522
1.472
1.510
195,739
+0.00(+0.05%)
Feb 09, 2004
1.546
1.546
1.468
1.510
96,152
+0.02(+1.67%)
Feb 06, 2004
1.468
1.491
1.460
1.485
35,198
+0.03(+2.25%)
Feb 05, 2004
1.475
1.479
1.452
1.452
88,426
+0.00(+0.00%)
Feb 04, 2004
1.470
1.481
1.440
1.452
244,674
-0.02(-1.16%)
Feb 03, 2004
1.421
1.498
1.421
1.469
333,101
-0.03(-1.97%)
Feb 02, 2004
1.458
1.512
1.452
1.499
329,667
+0.02(+1.37%)
Jan 30, 2004
1.485
1.528
1.475
1.479
75,548
+0.00(+0.00%)
Jan 29, 2004
1.651
1.651
1.476
1.479
297,902
-0.15(-8.99%)
Jan 28, 2004
1.572
1.661
1.572
1.625
121,049
-0.03(-1.69%)
Jan 27, 2004
1.615
1.688
1.615
1.652
60,095
+0.01(+0.66%)
Jan 26, 2004
1.708
1.708
1.628
1.642
162,258
-0.02(-1.08%)
Jan 23, 2004
1.613
1.673
1.613
1.659
119,332
+0.03(+2.15%)
Jan 22, 2004
1.711
1.735
1.616
1.625
258,411
-0.08(-4.91%)
Jan 21, 2004
1.690
1.742
1.690
1.708
1,040,512
-0.03(-1.79%)
Jan 20, 2004
1.644
1.739
1.644
1.739
210,334
+0.03(+1.68%)
Jan 16, 2004
1.619
1.712
1.619
1.711
549,445
+0.04(+2.23%)
Jan 15, 2004
1.583
1.673
1.556
1.673
346,047
+0.09(+5.59%)
Jan 14, 2004
1.518
1.606
1.510
1.585
462,718
+0.07(+4.67%)
Jan 13, 2004
1.495
1.514
1.495
1.514
693,280
+0.00(+0.00%)
Jan 12, 2004
1.534
1.534
1.506
1.514
135,489
-0.01(-0.66%)
Jan 09, 2004
1.469
1.553
1.469
1.524
386,801
+0.03(+2.19%)
Jan 08, 2004
1.462
1.513
1.462
1.492
227,315
+0.00(+0.10%)
Jan 07, 2004
1.468
1.499
1.468
1.490
41,423
-0.01(-0.52%)
Jan 06, 2004
1.446
1.498
1.446
1.498
195,739
+0.02(+1.42%)
Jan 05, 2004
1.452
1.492
1.452
1.477
93,577
+0.01(+0.48%)
Jan 02, 2004
1.512
1.513
1.461
1.470
18,887
-0.04(-2.47%)
Dec 31, 2003
1.475
1.507
1.459
1.507
183,720
+0.01(+0.52%)
Dec 30, 2003
1.432
1.500
1.432
1.500
119,684
+0.03(+2.01%)
Dec 29, 2003
1.498
1.513
1.423
1.470
232,698
+0.01(+0.69%)
Dec 26, 2003
1.444
1.463
1.444
1.460
24,896
+0.01(+0.70%)
Dec 24, 2003
1.446
1.465
1.426
1.450
44,093
-0.00(-0.32%)
Dec 23, 2003
1.443
1.474
1.423
1.454
72,604
+0.02(+1.57%)
Dec 22, 2003
1.427
1.432
1.406
1.432
16,036
-0.00(-0.32%)
Dec 19, 2003
1.498
1.507
1.395
1.437
137,773
-0.04(-2.63%)
Dec 18, 2003
1.418
1.495
1.418
1.475
154,935
+0.06(+4.05%)
Dec 17, 2003
1.432
1.441
1.398
1.418
43,783
-0.02(-1.19%)
Dec 16, 2003
1.443
1.443
1.404
1.435
47,776
-0.02(-1.18%)
Dec 15, 2003
1.394
1.495
1.394
1.452
146,023
-0.05(-3.16%)
Dec 12, 2003
1.475
1.500
1.452
1.500
48,136
+0.04(+2.71%)
Dec 11, 2003
1.417
1.460
1.382
1.460
132,382
+0.04(+3.01%)
Dec 10, 2003
1.388
1.430
1.379
1.417
100,325
+0.02(+1.39%)
Dec 09, 2003
1.457
1.461
1.377
1.398
79,686
-0.04(-2.97%)
Dec 08, 2003
1.360
1.440
1.360
1.440
78,656
+0.02(+1.70%)
Dec 05, 2003
1.415
1.456
1.415
1.416
41,457
+0.00(+0.11%)
Dec 04, 2003
1.412
1.422
1.388
1.415
132,339
+0.00(+0.06%)
Dec 03, 2003
1.460
1.484
1.414
1.414
84,683
-0.05(-3.55%)
Dec 02, 2003
1.475
1.495
1.466
1.466
69,264
-0.00(-0.11%)
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
.