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
)
71.99
-0.36 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005
1.114
1.139
1.087
1.123
120,616
+0.01(+0.84%)
Jan 28, 2005
1.087
1.114
1.087
1.114
128,068
+0.03(+2.50%)
Jan 27, 2005
1.097
1.099
1.078
1.087
93,079
-0.02(-1.68%)
Jan 26, 2005
1.117
1.117
1.088
1.105
60,273
+0.02(+1.71%)
Jan 25, 2005
1.081
1.095
1.081
1.087
56,715
+0.00(+0.00%)
Jan 24, 2005
1.078
1.094
1.078
1.087
100,238
-0.01(-0.57%)
Jan 21, 2005
1.103
1.122
1.086
1.093
58,185
+0.01(+0.57%)
Jan 20, 2005
1.078
1.103
1.078
1.087
99,903
+0.01(+0.72%)
Jan 19, 2005
1.090
1.143
1.079
1.079
104,475
-0.05(-4.40%)
Jan 18, 2005
1.086
1.139
1.061
1.129
258,473
+0.00(+0.14%)
Jan 14, 2005
1.128
1.133
1.117
1.127
53,509
+0.03(+2.40%)
Jan 13, 2005
1.101
1.125
1.101
1.101
133,697
-0.01(-0.49%)
Jan 12, 2005
1.119
1.119
1.101
1.106
103,281
+0.00(+0.42%)
Jan 11, 2005
1.099
1.110
1.087
1.101
98,399
-0.02(-1.46%)
Jan 10, 2005
1.102
1.139
1.089
1.118
120,745
-0.00(-0.21%)
Jan 07, 2005
1.136
1.136
1.105
1.120
98,631
-0.01(-1.30%)
Jan 06, 2005
1.129
1.182
1.129
1.135
169,717
-0.02(-1.48%)
Jan 05, 2005
1.146
1.163
1.130
1.152
137,590
-0.00(-0.34%)
Jan 04, 2005
1.146
1.172
1.144
1.156
302,649
-0.01(-0.73%)
Jan 03, 2005
1.280
1.318
1.148
1.164
834,019
-0.08(-6.60%)
Dec 31, 2004
1.235
1.276
1.235
1.247
134,075
+0.02(+1.39%)
Dec 30, 2004
1.221
1.272
1.220
1.229
238,070
+0.04(+2.99%)
Dec 29, 2004
1.129
1.205
1.129
1.194
200,253
+0.04(+3.64%)
Dec 28, 2004
1.125
1.157
1.125
1.152
150,405
+0.01(+0.75%)
Dec 27, 2004
1.148
1.153
1.130
1.143
67,037
-0.01(-0.94%)
Dec 23, 2004
1.131
1.161
1.125
1.154
47,270
+0.01(+0.61%)
Dec 22, 2004
1.148
1.167
1.121
1.147
208,848
+0.00(+0.14%)
Dec 21, 2004
1.141
1.147
1.129
1.146
226,037
+0.02(+2.14%)
Dec 20, 2004
1.106
1.144
1.106
1.122
49,848
-0.01(-0.55%)
Dec 17, 2004
1.121
1.132
1.105
1.128
111,729
+0.02(+1.61%)
Dec 16, 2004
1.110
1.129
1.109
1.110
45,551
-0.02(-1.99%)
Dec 15, 2004
1.140
1.140
1.110
1.132
44,691
+0.00(+0.34%)
Dec 14, 2004
1.105
1.129
1.101
1.129
114,308
+0.02(+2.11%)
Dec 13, 2004
1.115
1.119
1.087
1.105
306,826
+0.01(+0.64%)
Dec 10, 2004
1.117
1.117
1.053
1.098
635,140
-0.03(-2.34%)
Dec 09, 2004
1.164
1.164
1.125
1.125
159,859
-0.04(-3.27%)
Dec 08, 2004
1.158
1.174
1.155
1.163
220,021
+0.00(+0.33%)
Dec 07, 2004
1.183
1.205
1.157
1.159
143,529
-0.03(-2.92%)
Dec 06, 2004
1.200
1.205
1.194
1.194
120,324
-0.01(-0.52%)
Dec 03, 2004
1.233
1.233
1.195
1.200
36,956
-0.02(-1.40%)
Dec 02, 2004
1.180
1.220
1.180
1.217
76,491
+0.02(+1.42%)
Dec 01, 2004
1.240
1.258
1.184
1.200
241,508
-0.03(-2.83%)
Nov 30, 2004
1.229
1.240
1.228
1.235
94,540
+0.00(+0.19%)
Nov 29, 2004
1.233
1.241
1.230
1.233
61,881
-0.01(-0.69%)
Nov 26, 2004
1.287
1.287
1.233
1.241
26,643
-0.00(-0.06%)
Nov 24, 2004
1.243
1.257
1.227
1.242
44,691
-0.02(-1.36%)
Nov 23, 2004
1.211
1.259
1.211
1.259
74,772
+0.01(+0.49%)
Nov 22, 2004
1.202
1.259
1.202
1.253
78,210
+0.04(+2.93%)
Nov 19, 2004
1.252
1.254
1.213
1.217
136,654
-0.03(-2.79%)
Nov 18, 2004
1.243
1.266
1.243
1.252
127,199
-0.01(-0.80%)
Nov 17, 2004
1.280
1.280
1.260
1.262
65,318
+0.00(+0.12%)
Nov 16, 2004
1.232
1.276
1.232
1.260
146,967
-0.01(-0.61%)
Nov 15, 2004
1.242
1.268
1.241
1.268
192,518
-0.01(-0.91%)
Nov 12, 2004
1.267
1.280
1.254
1.280
253,540
+0.03(+2.17%)
Nov 11, 2004
1.274
1.278
1.253
1.253
63,599
-0.02(-1.52%)
Nov 10, 2004
1.222
1.276
1.212
1.272
120,324
+0.03(+2.50%)
Nov 09, 2004
1.262
1.263
1.241
1.241
80,789
-0.01(-1.17%)
Nov 08, 2004
1.266
1.266
1.242
1.256
43,832
+0.03(+2.79%)
Nov 05, 2004
1.186
1.280
1.185
1.222
974,626
+0.06(+5.00%)
Nov 04, 2004
1.162
1.181
1.156
1.164
101,416
+0.00(+0.33%)
Nov 03, 2004
1.164
1.164
1.139
1.160
106,572
+0.03(+2.61%)
Nov 02, 2004
1.129
1.161
1.127
1.130
140,091
+0.00(+0.07%)
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
.