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
)
78.50
+0.24 (+0.31%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 28, 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 (%)
Jun 30, 2003
1.470
1.470
1.381
1.438
566,625
-0.00(-0.27%)
Jun 27, 2003
1.435
1.475
1.435
1.442
98,790
+0.01(+0.54%)
Jun 26, 2003
1.440
1.441
1.431
1.434
486,783
+0.00(+0.16%)
Jun 25, 2003
1.433
1.440
1.412
1.432
421,535
+0.01(+1.05%)
Jun 24, 2003
1.409
1.427
1.401
1.417
338,258
+0.02(+1.11%)
Jun 23, 2003
1.395
1.426
1.395
1.402
459,310
+0.01(+0.39%)
Jun 20, 2003
1.417
1.436
1.360
1.396
38,633
-0.01(-0.77%)
Jun 19, 2003
1.382
1.426
1.382
1.407
182,007
+0.02(+1.74%)
Jun 18, 2003
1.369
1.403
1.369
1.383
232,659
+0.01(+0.51%)
Jun 17, 2003
1.447
1.447
1.327
1.376
251,547
-0.08(-5.19%)
Jun 16, 2003
1.482
1.482
1.448
1.451
245,537
-0.04(-2.51%)
Jun 13, 2003
1.494
1.514
1.487
1.489
537,436
-0.01(-0.41%)
Jun 12, 2003
1.513
1.514
1.472
1.495
269,576
+0.03(+1.80%)
Jun 11, 2003
1.447
1.503
1.418
1.468
180,290
+0.02(+1.50%)
Jun 10, 2003
1.474
1.475
1.408
1.447
251,547
-0.01(-0.80%)
Jun 09, 2003
1.525
1.482
1.448
1.458
143,373
-0.07(-4.37%)
Jun 06, 2003
1.385
1.535
1.385
1.525
601,825
+0.11(+8.03%)
Jun 05, 2003
1.336
1.412
1.336
1.412
352,853
+0.05(+3.88%)
Jun 04, 2003
1.235
1.396
1.227
1.359
360,580
+0.18(+14.98%)
Jun 03, 2003
1.196
1.204
1.182
1.182
39,492
-0.01(-1.10%)
Jun 02, 2003
1.162
1.200
1.162
1.195
289,322
+0.00(+0.39%)
May 30, 2003
1.165
1.219
1.159
1.190
127,920
+0.03(+2.89%)
May 29, 2003
1.187
1.219
1.087
1.157
988,161
+0.02(+1.43%)
May 28, 2003
1.138
1.174
1.103
1.141
194,026
+0.00(+0.34%)
May 27, 2003
1.089
1.137
1.089
1.137
395,779
+0.03(+3.03%)
May 23, 2003
1.089
1.103
1.089
1.103
28,331
+0.00(+0.35%)
May 22, 2003
1.096
1.125
1.087
1.100
104,739
+0.01(+1.29%)
May 21, 2003
1.089
1.093
1.081
1.086
67,823
+0.00(+0.43%)
May 20, 2003
1.093
1.093
1.077
1.081
158,826
-0.01(-0.57%)
May 19, 2003
1.138
1.145
1.087
1.087
498,802
-0.05(-4.44%)
May 16, 2003
1.156
1.180
1.138
1.138
335,682
-0.04(-3.62%)
May 15, 2003
1.196
1.196
1.157
1.180
92,720
-0.01(-0.98%)
May 14, 2003
1.204
1.204
1.180
1.192
106,456
+0.00(+0.26%)
May 13, 2003
1.204
1.204
1.188
1.189
72,116
-0.02(-1.35%)
May 12, 2003
1.195
1.227
1.195
1.205
224,074
+0.01(+0.91%)
May 09, 2003
1.150
1.194
1.150
1.194
221,499
+0.05(+4.13%)
May 08, 2003
1.106
1.147
1.106
1.147
86,710
+0.04(+3.29%)
May 07, 2003
1.106
1.110
1.088
1.110
214,630
+0.02(+2.00%)
May 06, 2003
1.078
1.107
1.078
1.089
232,659
+0.02(+2.04%)
May 05, 2003
1.088
1.088
1.065
1.067
459,310
-0.03(-3.17%)
May 02, 2003
1.097
1.110
1.075
1.102
97,871
+0.04(+3.35%)
May 01, 2003
1.064
1.066
1.052
1.066
30,906
+0.00(+0.29%)
Apr 30, 2003
1.083
1.091
1.063
1.063
215,489
+0.01(+1.04%)
Apr 29, 2003
1.079
1.089
1.052
1.052
121,910
-0.03(-2.80%)
Apr 28, 2003
1.091
1.091
1.069
1.082
68,681
-0.01(-0.71%)
Apr 25, 2003
1.084
1.091
1.069
1.090
52,369
+0.02(+1.74%)
Apr 24, 2003
1.068
1.103
1.068
1.072
140,797
+0.01(+1.17%)
Apr 23, 2003
1.023
1.068
1.023
1.059
141,656
+0.03(+2.79%)
Apr 22, 2003
1.041
1.044
1.017
1.030
443,856
-0.01(-1.04%)
Apr 21, 2003
1.021
1.044
1.019
1.041
175,138
+0.00(+0.38%)
Apr 17, 2003
0.9986
1.038
0.9908
1.037
720,301
+0.06(+5.60%)
Apr 16, 2003
0.9668
0.9924
0.9660
0.9823
291,039
+0.01(+1.36%)
Apr 15, 2003
0.9994
1.016
0.9668
0.9691
347,702
-0.06(-6.09%)
Apr 14, 2003
1.047
1.047
1.020
1.032
145,090
+0.01(+1.30%)
Apr 11, 2003
1.037
1.037
1.019
1.019
96,154
-0.00(-0.30%)
Apr 10, 2003
1.037
1.037
1.022
1.022
38,633
+0.00(+0.00%)
Apr 09, 2003
1.041
1.041
1.022
1.022
54,087
-0.02(-1.72%)
Apr 08, 2003
1.045
1.045
1.031
1.040
43,784
+0.01(+1.29%)
Apr 07, 2003
1.035
1.048
1.024
1.027
50,652
-0.01(-0.68%)
Apr 04, 2003
1.014
1.037
1.014
1.034
44,643
+0.03(+3.10%)
Apr 03, 2003
1.046
1.046
0.9978
1.002
44,643
-0.03(-2.50%)
Apr 02, 2003
1.033
1.057
1.018
1.028
91,003
-0.01(-0.52%)
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
.