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
)
77.75
+0.76 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 28, 2005
1.156
1.196
1.152
1.196
93,508
+0.02(+2.05%)
Feb 25, 2005
1.173
1.180
1.160
1.172
74,810
+0.00(+0.40%)
Feb 24, 2005
1.183
1.183
1.140
1.167
63,624
-0.02(-1.31%)
Feb 23, 2005
1.159
1.200
1.149
1.183
118,371
+0.04(+3.61%)
Feb 22, 2005
1.166
1.180
1.134
1.142
161,485
-0.03(-2.65%)
Feb 18, 2005
1.154
1.186
1.154
1.173
176,406
+0.01(+1.14%)
Feb 17, 2005
1.187
1.205
1.142
1.159
183,626
-0.02(-1.61%)
Feb 16, 2005
1.165
1.187
1.158
1.178
121,968
+0.01(+0.50%)
Feb 15, 2005
1.192
1.197
1.173
1.173
77,935
-0.03(-2.20%)
Feb 14, 2005
1.183
1.223
1.138
1.199
441,874
+0.03(+2.93%)
Feb 11, 2005
1.167
1.181
1.155
1.165
149,852
-0.02(-1.58%)
Feb 10, 2005
1.177
1.224
1.177
1.183
54,626
-0.00(-0.39%)
Feb 09, 2005
1.115
1.576
1.115
1.188
647,075
+0.04(+3.80%)
Feb 08, 2005
1.149
1.149
1.142
1.145
43,517
+0.00(+0.20%)
Feb 07, 2005
1.118
1.151
1.118
1.142
191,825
+0.01(+0.62%)
Feb 04, 2005
1.152
1.152
1.114
1.135
88,280
-0.00(-0.20%)
Feb 03, 2005
1.140
1.148
1.104
1.138
211,639
+0.00(+0.27%)
Feb 02, 2005
1.096
1.137
1.096
1.135
243,018
+0.01(+1.32%)
Feb 01, 2005
1.089
1.126
1.089
1.120
105,287
-0.00(-0.41%)
Jan 31, 2005
1.115
1.141
1.088
1.124
120,483
+0.01(+0.84%)
Jan 28, 2005
1.088
1.115
1.088
1.115
127,926
+0.03(+2.50%)
Jan 27, 2005
1.098
1.100
1.079
1.088
92,976
-0.02(-1.68%)
Jan 26, 2005
1.118
1.118
1.089
1.107
60,207
+0.02(+1.71%)
Jan 25, 2005
1.082
1.096
1.082
1.088
56,652
+0.00(+0.00%)
Jan 24, 2005
1.079
1.096
1.079
1.088
100,127
-0.01(-0.57%)
Jan 21, 2005
1.104
1.123
1.087
1.094
58,121
+0.01(+0.57%)
Jan 20, 2005
1.079
1.104
1.079
1.088
99,793
+0.01(+0.72%)
Jan 19, 2005
1.091
1.144
1.080
1.080
104,360
-0.05(-4.40%)
Jan 18, 2005
1.087
1.141
1.062
1.130
258,187
+0.00(+0.14%)
Jan 14, 2005
1.129
1.135
1.118
1.128
53,450
+0.03(+2.40%)
Jan 13, 2005
1.102
1.126
1.102
1.102
133,549
-0.01(-0.49%)
Jan 12, 2005
1.121
1.121
1.102
1.107
103,166
+0.00(+0.42%)
Jan 11, 2005
1.100
1.111
1.088
1.103
98,290
-0.02(-1.46%)
Jan 10, 2005
1.103
1.141
1.090
1.119
120,611
-0.00(-0.21%)
Jan 07, 2005
1.138
1.138
1.107
1.121
98,522
-0.01(-1.30%)
Jan 06, 2005
1.131
1.183
1.131
1.136
169,529
-0.02(-1.48%)
Jan 05, 2005
1.147
1.164
1.132
1.153
137,438
-0.00(-0.34%)
Jan 04, 2005
1.148
1.173
1.145
1.157
302,315
-0.01(-0.73%)
Jan 03, 2005
1.281
1.319
1.149
1.166
833,096
-0.08(-6.60%)
Dec 31, 2004
1.236
1.277
1.236
1.248
133,927
+0.02(+1.39%)
Dec 30, 2004
1.222
1.274
1.222
1.231
237,806
+0.04(+2.99%)
Dec 29, 2004
1.130
1.207
1.130
1.195
200,032
+0.04(+3.64%)
Dec 28, 2004
1.126
1.159
1.126
1.153
150,239
+0.01(+0.75%)
Dec 27, 2004
1.149
1.154
1.131
1.145
66,963
-0.01(-0.94%)
Dec 23, 2004
1.132
1.162
1.126
1.155
47,217
+0.01(+0.61%)
Dec 22, 2004
1.149
1.169
1.122
1.149
208,617
+0.00(+0.14%)
Dec 21, 2004
1.142
1.149
1.131
1.147
225,787
+0.02(+2.14%)
Dec 20, 2004
1.107
1.145
1.107
1.123
49,793
-0.01(-0.55%)
Dec 17, 2004
1.122
1.134
1.107
1.129
111,606
+0.02(+1.61%)
Dec 16, 2004
1.111
1.130
1.110
1.111
45,500
-0.02(-1.99%)
Dec 15, 2004
1.142
1.142
1.111
1.134
44,642
+0.00(+0.34%)
Dec 14, 2004
1.107
1.130
1.103
1.130
114,181
+0.02(+2.11%)
Dec 13, 2004
1.116
1.121
1.088
1.107
306,487
+0.01(+0.64%)
Dec 10, 2004
1.118
1.118
1.054
1.100
634,437
-0.03(-2.34%)
Dec 09, 2004
1.166
1.166
1.126
1.126
159,682
-0.04(-3.27%)
Dec 08, 2004
1.159
1.176
1.156
1.164
219,778
+0.00(+0.33%)
Dec 07, 2004
1.184
1.206
1.159
1.160
143,370
-0.03(-2.92%)
Dec 06, 2004
1.201
1.207
1.195
1.195
120,191
-0.01(-0.52%)
Dec 03, 2004
1.235
1.235
1.197
1.201
36,915
-0.02(-1.40%)
Dec 02, 2004
1.181
1.221
1.181
1.218
76,407
+0.02(+1.42%)
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
.