Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 1.475 1.500 1.475 1.489 239,737 -0.02(-1.29%)
Jan 30, 2006 1.536 1.536 1.474 1.509 188,634 -0.04(-2.70%)
Jan 27, 2006 1.499 1.551 1.494 1.551 162,205 +0.05(+3.47%)
Jan 26, 2006 1.482 1.501 1.472 1.499 868,724 +0.02(+1.15%)
Jan 25, 2006 1.447 1.482 1.441 1.482 255,551 +0.01(+0.53%)
Jan 24, 2006 1.454 1.482 1.447 1.474 202,626 +0.03(+1.77%)
Jan 23, 2006 1.444 1.453 1.418 1.448 43,402 +0.03(+2.30%)
Jan 20, 2006 1.454 1.454 1.399 1.416 154,917 -0.04(-2.51%)
Jan 19, 2006 1.417 1.454 1.417 1.452 146,374 +0.02(+1.52%)
Jan 18, 2006 1.397 1.435 1.397 1.430 103,814 +0.01(+1.04%)
Jan 17, 2006 1.413 1.425 1.356 1.416 89,349 -0.02(-1.08%)
Jan 13, 2006 1.416 1.433 1.396 1.431 124,011 +0.02(+1.37%)
Jan 12, 2006 1.433 1.433 1.405 1.412 269,870 -0.01(-0.71%)
Jan 11, 2006 1.435 1.435 1.406 1.422 100,092 -0.01(-0.92%)
Jan 10, 2006 1.413 1.435 1.407 1.435 77,901 +0.00(+0.27%)
Jan 09, 2006 1.381 1.435 1.381 1.431 77,806 +0.03(+1.93%)
Jan 06, 2006 1.404 1.416 1.404 1.404 60,480 -0.01(-0.66%)
Jan 05, 2006 1.411 1.416 1.380 1.413 103,332 +0.01(+0.44%)
Jan 04, 2006 1.395 1.431 1.395 1.407 87,123 -0.00(-0.28%)
Jan 03, 2006 1.396 1.412 1.370 1.411 46,660 +0.02(+1.73%)
Dec 30, 2005 1.370 1.400 1.370 1.387 163,340 +0.01(+0.73%)
Dec 29, 2005 1.388 1.396 1.377 1.377 67,905 -0.01(-0.84%)
Dec 28, 2005 1.388 1.412 1.388 1.388 49,848 -0.01(-0.45%)
Dec 27, 2005 1.397 1.409 1.388 1.395 55,005 +0.00(+0.22%)
Dec 23, 2005 1.396 1.407 1.392 1.392 53,578 -0.00(-0.33%)
Dec 22, 2005 1.388 1.396 1.388 1.396 9,454 +0.01(+0.61%)
Dec 21, 2005 1.399 1.415 1.388 1.388 36,681 -0.01(-0.56%)
Dec 20, 2005 1.398 1.413 1.375 1.395 63,900 -0.03(-2.33%)
Dec 19, 2005 1.401 1.439 1.388 1.429 599,309 -0.00(-0.22%)
Dec 16, 2005 1.435 1.443 1.424 1.432 573,835 +0.00(+0.05%)
Dec 15, 2005 1.435 1.447 1.414 1.431 137,556 +0.00(+0.16%)
Dec 14, 2005 1.406 1.435 1.406 1.429 147,113 +0.01(+0.99%)
Dec 13, 2005 1.391 1.421 1.388 1.415 57,798 +0.02(+1.78%)
Dec 12, 2005 1.392 1.405 1.381 1.390 23,892 -0.02(-1.27%)
Dec 09, 2005 1.385 1.409 1.385 1.408 150,405 +0.01(+0.83%)
Dec 08, 2005 1.383 1.408 1.383 1.396 28,293 +0.00(+0.06%)
Dec 07, 2005 1.373 1.406 1.373 1.395 160,366 -0.01(-0.61%)
Dec 06, 2005 1.413 1.414 1.386 1.404 118,356 +0.01(+0.50%)
Dec 05, 2005 1.379 1.404 1.359 1.397 153,765 +0.03(+2.04%)
Dec 02, 2005 1.379 1.379 1.317 1.369 110,741 +0.03(+1.96%)
Dec 01, 2005 1.323 1.354 1.309 1.343 89,314 +0.02(+1.70%)
Nov 30, 2005 1.322 1.323 1.302 1.320 53,982 +0.00(+0.35%)
Nov 29, 2005 1.310 1.316 1.298 1.316 36,527 +0.02(+1.68%)
Nov 28, 2005 1.292 1.299 1.292 1.294 149,580 -0.01(-0.71%)
Nov 25, 2005 1.323 1.323 1.303 1.303 4,280 +0.00(+0.30%)
Nov 23, 2005 1.290 1.302 1.290 1.299 69,298 +0.00(+0.24%)
Nov 22, 2005 1.309 1.321 1.288 1.296 81,210 -0.02(-1.53%)
Nov 21, 2005 1.311 1.321 1.302 1.316 58,322 +0.00(+0.30%)
Nov 18, 2005 1.285 1.316 1.281 1.312 37,996 +0.05(+3.93%)
Nov 17, 2005 1.280 1.293 1.259 1.263 130,328 +0.00(+0.37%)
Nov 16, 2005 1.297 1.297 1.257 1.258 202,583 -0.03(-2.23%)
Nov 15, 2005 1.330 1.330 1.275 1.287 87,750 -0.05(-3.88%)
Nov 14, 2005 1.343 1.351 1.327 1.339 179,025 -0.03(-2.10%)
Nov 11, 2005 1.347 1.372 1.343 1.368 106,882 +0.01(+0.69%)
Nov 10, 2005 1.333 1.361 1.309 1.358 137,375 +0.03(+2.64%)
Nov 09, 2005 1.323 1.344 1.317 1.323 51,464 -0.01(-0.58%)
Nov 08, 2005 1.350 1.361 1.331 1.331 72,314 -0.02(-1.66%)
Nov 07, 2005 1.381 1.391 1.350 1.354 106,744 -0.01(-1.02%)
Nov 04, 2005 1.353 1.368 1.352 1.368 189,725 +0.01(+0.46%)
Nov 03, 2005 1.319 1.373 1.319 1.361 210,782 +0.02(+1.39%)
Nov 02, 2005 1.321 1.354 1.308 1.343 111,841 +0.02(+1.23%)
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.