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

Aaon Inc (NQ: AAON )

87.66 +0.92 (+1.07%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 23, 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 30, 2009 3.234 3.257 3.145 3.166 344,302 -0.03(-0.82%)
Jan 29, 2009 3.320 3.320 3.171 3.192 254,507 -0.16(-4.65%)
Jan 28, 2009 3.278 3.409 3.250 3.348 572,207 +0.12(+3.68%)
Jan 27, 2009 3.168 3.283 3.082 3.229 450,058 +0.08(+2.61%)
Jan 26, 2009 2.989 3.185 2.972 3.147 651,047 +0.15(+5.08%)
Jan 23, 2009 2.989 3.093 2.948 2.995 398,668 -0.07(-2.39%)
Jan 22, 2009 3.187 3.189 3.000 3.068 329,604 -0.15(-4.67%)
Jan 21, 2009 3.042 3.229 2.918 3.218 764,925 +0.23(+7.53%)
Jan 20, 2009 3.252 3.267 2.982 2.993 669,854 -0.32(-9.65%)
Jan 16, 2009 3.227 3.314 3.159 3.313 629,641 +0.04(+1.23%)
Jan 15, 2009 3.192 3.274 3.045 3.273 782,536 +0.08(+2.46%)
Jan 14, 2009 3.314 3.327 3.162 3.194 826,291 -0.16(-4.84%)
Jan 13, 2009 3.458 3.458 3.320 3.356 728,707 -0.10(-2.93%)
Jan 12, 2009 3.498 3.516 3.432 3.458 822,846 -0.05(-1.54%)
Jan 09, 2009 3.591 3.614 3.407 3.512 1,148,455 -0.05(-1.52%)
Jan 08, 2009 3.559 3.592 3.496 3.566 657,262 +0.02(+0.54%)
Jan 07, 2009 3.617 3.617 3.493 3.547 998,222 -0.10(-2.87%)
Jan 06, 2009 3.669 3.694 3.610 3.652 1,355,167 -0.01(-0.14%)
Jan 05, 2009 3.638 3.692 3.494 3.657 2,133,903 +0.01(+0.24%)
Jan 02, 2009 3.701 3.701 3.571 3.648 1,043,511 +0.00(+0.00%)
Dec 31, 2008 3.718 3.798 3.632 3.648 1,758,185 -0.06(-1.51%)
Dec 30, 2008 3.655 3.704 3.501 3.704 1,093,711 +0.08(+2.27%)
Dec 29, 2008 3.549 3.671 3.449 3.622 760,701 +0.05(+1.32%)
Dec 26, 2008 3.585 3.618 3.508 3.575 555,472 +0.02(+0.64%)
Dec 24, 2008 3.477 3.571 3.430 3.552 168,742 +0.09(+2.47%)
Dec 23, 2008 3.646 3.669 3.425 3.466 1,356,735 -0.15(-4.11%)
Dec 22, 2008 3.552 3.620 3.440 3.615 936,466 +0.10(+2.73%)
Dec 19, 2008 3.479 3.557 3.348 3.519 1,410,867 +0.15(+4.35%)
Dec 18, 2008 3.484 3.526 3.351 3.372 727,093 -0.10(-2.87%)
Dec 17, 2008 3.519 3.629 3.414 3.472 1,076,077 -0.12(-3.26%)
Dec 16, 2008 3.421 3.599 3.328 3.589 1,016,697 +0.23(+6.98%)
Dec 15, 2008 3.543 3.564 3.257 3.355 603,422 -0.18(-5.09%)
Dec 12, 2008 3.141 3.594 2.970 3.535 917,264 +0.34(+10.61%)
Dec 11, 2008 3.550 3.618 3.145 3.196 976,233 -0.41(-11.34%)
Dec 10, 2008 3.500 3.669 3.451 3.605 1,276,144 +0.14(+4.14%)
Dec 09, 2008 3.699 3.718 3.369 3.461 2,119,028 -0.24(-6.51%)
Dec 08, 2008 3.594 3.716 3.494 3.702 1,386,657 +0.21(+5.95%)
Dec 05, 2008 3.267 3.601 3.173 3.494 1,759,994 +0.18(+5.37%)
Dec 04, 2008 3.358 3.494 3.178 3.316 545,960 -0.09(-2.77%)
Dec 03, 2008 3.276 3.440 3.197 3.411 803,203 +0.12(+3.66%)
Dec 02, 2008 3.107 3.306 2.900 3.290 1,333,510 +0.27(+8.84%)
Dec 01, 2008 3.280 3.480 2.982 3.023 922,610 -0.30(-9.14%)
Nov 28, 2008 3.281 3.463 3.222 3.327 241,074 -0.00(-0.10%)
Nov 26, 2008 2.979 3.330 2.979 3.330 901,199 +0.26(+8.54%)
Nov 25, 2008 3.086 3.089 2.976 3.068 1,833,253 +0.03(+1.15%)
Nov 24, 2008 2.827 3.059 2.799 3.033 1,166,140 +0.26(+9.39%)
Nov 21, 2008 2.792 2.888 2.575 2.773 1,031,475 +0.04(+1.34%)
Nov 20, 2008 2.824 2.949 2.673 2.736 726,481 -0.10(-3.39%)
Nov 19, 2008 3.035 3.107 2.824 2.832 618,017 -0.20(-6.62%)
Nov 18, 2008 2.899 3.093 2.810 3.033 672,521 +0.14(+4.83%)
Nov 17, 2008 2.879 3.024 2.841 2.893 1,173,758 -0.01(-0.24%)
Nov 14, 2008 3.077 3.145 2.883 2.900 764,645 -0.25(-7.98%)
Nov 13, 2008 3.143 3.253 2.970 3.152 1,226,385 +0.03(+0.90%)
Nov 12, 2008 3.360 3.360 3.103 3.124 827,905 -0.26(-7.60%)
Nov 11, 2008 3.550 3.598 3.337 3.381 1,395,849 -0.19(-5.43%)
Nov 10, 2008 3.404 3.734 3.397 3.575 1,315,933 +0.24(+7.18%)
Nov 07, 2008 3.248 3.407 3.168 3.335 476,197 +0.13(+4.03%)
Nov 06, 2008 3.098 3.332 2.981 3.206 755,075 +0.10(+3.15%)
Nov 05, 2008 3.119 3.440 3.073 3.108 1,544,926 +0.05(+1.48%)
Nov 04, 2008 3.145 3.145 2.991 3.063 473,805 -0.03(-0.96%)
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.