Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

85.24 -1.06 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2007 2.114 2.166 2.098 2.134 194,713 -0.01(-0.61%)
Jan 30, 2007 2.144 2.157 2.122 2.147 97,734 +0.01(+0.55%)
Jan 29, 2007 2.143 2.173 2.122 2.135 150,284 -0.02(-0.76%)
Jan 26, 2007 2.161 2.161 2.087 2.152 136,256 -0.01(-0.43%)
Jan 25, 2007 2.167 2.174 2.139 2.161 341,246 -0.00(-0.22%)
Jan 24, 2007 2.100 2.169 2.100 2.166 139,681 +0.07(+3.53%)
Jan 23, 2007 2.063 2.103 2.063 2.092 78,623 +0.03(+1.66%)
Jan 22, 2007 2.112 2.112 2.054 2.058 216,648 -0.08(-3.57%)
Jan 19, 2007 2.056 2.143 2.040 2.134 237,338 +0.07(+3.50%)
Jan 18, 2007 2.142 2.142 2.058 2.062 223,602 -0.09(-4.12%)
Jan 17, 2007 2.165 2.186 2.146 2.150 529,975 -0.02(-0.82%)
Jan 16, 2007 2.187 2.196 2.164 2.168 329,982 -0.01(-0.25%)
Jan 12, 2007 2.106 2.203 2.106 2.174 666,206 +0.06(+2.94%)
Jan 11, 2007 2.070 2.111 2.065 2.111 92,892 +0.05(+2.57%)
Jan 10, 2007 2.048 2.069 2.040 2.059 136,865 -0.01(-0.26%)
Jan 09, 2007 2.068 2.071 2.037 2.064 149,194 +0.01(+0.30%)
Jan 08, 2007 2.043 2.077 1.992 2.058 180,435 +0.02(+0.95%)
Jan 05, 2007 2.080 2.112 2.031 2.038 399,926 -0.06(-2.63%)
Jan 04, 2007 2.060 2.112 2.019 2.094 168,657 +0.03(+1.24%)
Jan 03, 2007 2.059 2.070 2.027 2.068 249,092 +0.03(+1.33%)
Dec 29, 2006 2.121 2.125 2.030 2.041 198,731 -0.08(-3.60%)
Dec 28, 2006 2.082 2.132 2.082 2.117 71,085 +0.03(+1.49%)
Dec 27, 2006 2.014 2.101 2.014 2.086 114,810 +0.08(+4.15%)
Dec 26, 2006 1.958 2.003 1.958 2.003 69,858 +0.01(+0.43%)
Dec 22, 2006 1.966 2.003 1.944 1.994 81,679 +0.02(+1.26%)
Dec 21, 2006 1.903 1.969 1.903 1.969 243,863 +0.09(+4.53%)
Dec 20, 2006 1.903 1.916 1.878 1.884 188,755 -0.02(-1.10%)
Dec 19, 2006 1.895 1.930 1.872 1.905 305,952 -0.01(-0.41%)
Dec 18, 2006 2.041 2.048 1.904 1.913 255,110 -0.14(-6.74%)
Dec 15, 2006 2.095 2.127 2.042 2.051 347,436 -0.04(-1.75%)
Dec 14, 2006 2.028 2.135 2.015 2.087 262,545 +0.05(+2.21%)
Dec 13, 2006 2.131 2.131 2.020 2.042 203,315 -0.07(-3.10%)
Dec 12, 2006 2.066 2.136 2.044 2.107 154,002 +0.03(+1.31%)
Dec 11, 2006 2.152 2.158 2.076 2.080 118,811 -0.07(-3.46%)
Dec 08, 2006 2.141 2.155 2.132 2.155 93,862 -0.01(-0.39%)
Dec 07, 2006 2.171 2.175 2.151 2.163 252,612 +0.01(+0.43%)
Dec 06, 2006 2.191 2.194 2.145 2.154 304,183 -0.00(-0.22%)
Dec 05, 2006 2.158 2.190 2.148 2.159 281,269 -0.02(-0.71%)
Dec 04, 2006 2.173 2.175 2.142 2.174 232,059 +0.01(+0.43%)
Dec 01, 2006 2.174 2.174 2.058 2.165 263,060 -0.00(-0.14%)
Nov 30, 2006 2.098 2.174 2.098 2.168 269,576 +0.07(+3.41%)
Nov 29, 2006 2.014 2.097 2.007 2.097 249,006 +0.10(+5.26%)
Nov 28, 2006 2.006 2.083 1.989 1.992 292,378 -0.02(-0.77%)
Nov 27, 2006 2.135 2.153 1.997 2.007 266,477 -0.17(-7.97%)
Nov 24, 2006 2.149 2.187 2.136 2.181 68,887 +0.01(+0.65%)
Nov 22, 2006 2.174 2.174 2.161 2.167 48,824 -0.01(-0.32%)
Nov 21, 2006 2.172 2.185 2.141 2.174 149,340 -0.00(-0.18%)
Nov 20, 2006 2.174 2.213 2.158 2.178 87,818 +0.01(+0.47%)
Nov 17, 2006 2.203 2.203 2.138 2.168 123,618 -0.03(-1.59%)
Nov 16, 2006 2.237 2.247 2.165 2.203 368,675 -0.05(-2.21%)
Nov 15, 2006 2.134 2.275 2.134 2.253 353,308 +0.01(+0.55%)
Nov 14, 2006 2.135 2.242 2.086 2.240 219,524 +0.10(+4.91%)
Nov 13, 2006 2.021 2.135 2.021 2.135 373,002 +0.11(+5.32%)
Nov 10, 2006 1.908 2.037 1.908 2.028 393,547 +0.11(+5.79%)
Nov 09, 2006 1.941 1.941 1.890 1.916 330,703 -0.02(-0.80%)
Nov 08, 2006 1.860 1.934 1.813 1.932 377,587 +0.18(+10.27%)
Nov 07, 2006 1.670 1.774 1.670 1.752 371,569 +0.08(+4.50%)
Nov 06, 2006 1.829 1.829 1.632 1.677 604,787 -0.14(-7.54%)
Nov 03, 2006 1.766 1.850 1.766 1.813 209,376 +0.05(+2.77%)
Nov 02, 2006 1.736 1.767 1.706 1.764 250,199 +0.10(+5.77%)
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.