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

Aaon Inc (NQ: AAON )

72.17 -0.18 (-0.25%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Oct 31, 2007 3.103 3.203 3.077 3.187 285,872 +0.10(+3.34%)
Oct 30, 2007 3.110 3.110 3.054 3.084 393,599 -0.02(-0.79%)
Oct 29, 2007 3.141 3.213 3.094 3.108 257,011 +0.00(+0.11%)
Oct 26, 2007 2.967 3.148 2.937 3.105 573,160 +0.18(+6.21%)
Oct 25, 2007 2.970 3.058 2.923 2.923 629,072 -0.05(-1.59%)
Oct 24, 2007 2.967 2.988 2.888 2.970 364,686 +0.00(+0.06%)
Oct 23, 2007 2.956 3.005 2.922 2.969 841,362 +0.03(+1.01%)
Oct 22, 2007 2.995 3.068 2.888 2.939 1,099,554 -0.09(-3.11%)
Oct 19, 2007 3.108 3.173 3.025 3.033 537,761 -0.13(-4.24%)
Oct 18, 2007 3.306 3.316 3.122 3.168 858,626 -0.15(-4.57%)
Oct 17, 2007 3.447 3.450 3.243 3.319 331,121 -0.09(-2.71%)
Oct 16, 2007 3.468 3.468 3.363 3.412 299,142 -0.06(-1.76%)
Oct 15, 2007 3.534 3.534 3.407 3.473 253,327 -0.06(-1.73%)
Oct 12, 2007 3.503 3.560 3.484 3.534 82,177 +0.03(+0.85%)
Oct 11, 2007 3.611 3.625 3.478 3.504 382,087 -0.08(-2.29%)
Oct 10, 2007 3.623 3.623 3.553 3.586 239,185 -0.04(-1.15%)
Oct 09, 2007 3.595 3.656 3.524 3.628 449,098 +0.06(+1.56%)
Oct 08, 2007 3.593 3.641 3.543 3.573 194,802 -0.04(-1.16%)
Oct 05, 2007 3.614 3.665 3.562 3.614 435,094 +0.02(+0.68%)
Oct 04, 2007 3.520 3.597 3.505 3.590 232,424 +0.08(+2.19%)
Oct 03, 2007 3.552 3.590 3.499 3.513 331,877 -0.05(-1.47%)
Oct 02, 2007 3.491 3.583 3.477 3.566 773,744 +0.08(+2.15%)
Oct 01, 2007 3.436 3.499 3.414 3.491 309,244 +0.05(+1.37%)
Sep 28, 2007 3.510 3.560 3.417 3.443 262,500 -0.08(-2.18%)
Sep 27, 2007 3.559 3.590 3.475 3.520 341,239 -0.02(-0.44%)
Sep 26, 2007 3.447 3.595 3.421 3.536 408,490 +0.12(+3.47%)
Sep 25, 2007 3.559 3.592 3.403 3.417 250,055 -0.16(-4.49%)
Sep 24, 2007 3.644 3.723 3.525 3.578 382,884 -0.07(-2.01%)
Sep 21, 2007 3.648 3.710 3.625 3.651 593,071 +0.03(+0.97%)
Sep 20, 2007 3.583 3.639 3.529 3.616 386,104 -0.01(-0.34%)
Sep 19, 2007 3.566 3.700 3.496 3.628 458,489 +0.06(+1.66%)
Sep 18, 2007 3.304 3.574 3.234 3.569 406,886 +0.28(+8.55%)
Sep 17, 2007 3.271 3.363 3.218 3.288 489,235 +0.04(+1.24%)
Sep 14, 2007 3.316 3.316 3.211 3.248 516,079 -0.11(-3.37%)
Sep 13, 2007 3.417 3.445 3.318 3.361 292,513 -0.03(-0.93%)
Sep 12, 2007 3.408 3.466 3.386 3.393 268,282 -0.03(-0.92%)
Sep 11, 2007 3.407 3.429 3.382 3.424 267,892 +0.03(+0.82%)
Sep 10, 2007 3.546 3.555 3.332 3.396 572,959 -0.13(-3.71%)
Sep 07, 2007 3.555 3.574 3.494 3.527 327,425 -0.08(-2.32%)
Sep 06, 2007 3.630 3.675 3.578 3.611 281,999 +0.00(+0.00%)
Sep 05, 2007 3.874 3.874 3.543 3.611 913,042 -0.29(-7.34%)
Sep 04, 2007 3.658 3.901 3.635 3.897 518,245 +0.24(+6.64%)
Aug 31, 2007 3.607 3.682 3.518 3.655 250,009 +0.11(+3.00%)
Aug 30, 2007 3.517 3.618 3.517 3.548 171,774 -0.02(-0.44%)
Aug 29, 2007 3.491 3.569 3.449 3.564 339,698 +0.09(+2.72%)
Aug 28, 2007 3.628 3.635 3.454 3.470 337,687 -0.18(-4.93%)
Aug 27, 2007 3.585 3.700 3.513 3.649 297,527 +0.06(+1.80%)
Aug 24, 2007 3.508 3.602 3.505 3.585 346,889 +0.08(+2.14%)
Aug 23, 2007 3.770 3.770 3.478 3.510 1,001,086 -0.24(-6.29%)
Aug 22, 2007 3.693 3.796 3.653 3.745 310,493 +1.31(+53.92%)
Aug 21, 2007 2.387 2.469 2.373 2.433 190,158 +0.03(+1.13%)
Aug 20, 2007 2.486 2.486 2.385 2.406 422,139 -0.08(-3.06%)
Aug 17, 2007 2.534 2.543 2.423 2.482 489,101 +0.10(+4.23%)
Aug 16, 2007 2.348 2.420 2.287 2.381 969,976 +0.01(+0.46%)
Aug 15, 2007 2.356 2.455 2.356 2.370 463,927 -0.02(-0.65%)
Aug 14, 2007 2.465 2.489 2.385 2.386 514,275 -0.07(-3.03%)
Aug 13, 2007 2.500 2.609 2.455 2.460 461,537 -0.04(-1.55%)
Aug 10, 2007 2.480 2.554 2.334 2.499 857,102 -0.11(-4.14%)
Aug 09, 2007 2.588 2.704 2.546 2.607 1,648,892 -0.05(-2.04%)
Aug 08, 2007 2.707 2.716 2.539 2.661 1,522,378 -0.02(-0.58%)
Aug 07, 2007 2.592 2.692 2.525 2.677 1,377,427 +0.09(+3.39%)
Aug 06, 2007 2.515 2.591 2.490 2.589 1,179,697 +0.09(+3.60%)
Aug 03, 2007 2.491 2.618 2.464 2.499 683,505 -0.07(-2.57%)
Aug 02, 2007 2.497 2.565 2.405 2.565 909,048 +0.14(+5.72%)
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.