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 (%)
Nov 28, 2008 3.278 3.459 3.218 3.323 241,346 -0.00(-0.10%)
Nov 26, 2008 2.976 3.326 2.976 3.326 902,213 +0.26(+8.54%)
Nov 25, 2008 3.082 3.086 2.972 3.065 1,835,315 +0.03(+1.15%)
Nov 24, 2008 2.824 3.056 2.796 3.030 1,167,452 +0.26(+9.39%)
Nov 21, 2008 2.789 2.885 2.572 2.770 1,032,635 +0.04(+1.34%)
Nov 20, 2008 2.820 2.946 2.670 2.733 727,298 -0.10(-3.39%)
Nov 19, 2008 3.031 3.103 2.820 2.829 618,712 -0.20(-6.62%)
Nov 18, 2008 2.895 3.089 2.806 3.030 673,277 +0.14(+4.83%)
Nov 17, 2008 2.876 3.020 2.838 2.890 1,175,078 -0.01(-0.24%)
Nov 14, 2008 3.073 3.141 2.880 2.897 765,505 -0.25(-7.98%)
Nov 13, 2008 3.140 3.250 2.967 3.148 1,227,764 +0.03(+0.90%)
Nov 12, 2008 3.356 3.356 3.100 3.121 828,836 -0.26(-7.60%)
Nov 11, 2008 3.546 3.593 3.333 3.377 1,397,419 -0.19(-5.43%)
Nov 10, 2008 3.400 3.730 3.393 3.571 1,317,413 +0.24(+7.18%)
Nov 07, 2008 3.244 3.403 3.164 3.332 476,733 +0.13(+4.03%)
Nov 06, 2008 3.094 3.328 2.977 3.203 755,924 +0.10(+3.15%)
Nov 05, 2008 3.115 3.436 3.070 3.105 1,546,664 +0.05(+1.48%)
Nov 04, 2008 3.141 3.141 2.988 3.059 474,338 -0.03(-0.96%)
Nov 03, 2008 2.974 3.122 2.857 3.089 668,395 +0.21(+7.34%)
Oct 31, 2008 2.609 2.881 2.578 2.878 635,386 +0.27(+10.15%)
Oct 30, 2008 2.710 2.719 2.588 2.613 379,383 -0.00(-0.07%)
Oct 29, 2008 2.691 2.742 2.585 2.614 467,674 -0.04(-1.51%)
Oct 28, 2008 2.299 2.672 2.286 2.655 573,166 +0.40(+17.72%)
Oct 27, 2008 2.473 2.677 2.232 2.255 455,441 -0.24(-9.78%)
Oct 24, 2008 2.443 2.592 2.358 2.499 619,675 -0.07(-2.65%)
Oct 23, 2008 2.529 2.681 2.485 2.567 414,759 +0.04(+1.52%)
Oct 22, 2008 2.557 2.658 2.496 2.529 239,730 -0.11(-4.17%)
Oct 21, 2008 2.719 2.744 2.620 2.639 143,503 -0.12(-4.18%)
Oct 20, 2008 2.712 2.771 2.635 2.754 359,128 +0.08(+2.80%)
Oct 17, 2008 2.721 2.948 2.642 2.679 593,272 -0.18(-6.17%)
Oct 16, 2008 2.501 2.855 2.445 2.855 525,534 +0.36(+14.41%)
Oct 15, 2008 2.700 2.820 2.449 2.496 446,748 -0.26(-9.44%)
Oct 14, 2008 3.049 3.049 2.679 2.756 576,512 -0.13(-4.65%)
Oct 13, 2008 2.962 3.052 2.648 2.890 938,952 +0.08(+2.67%)
Oct 10, 2008 2.340 2.876 2.271 2.815 1,169,486 +0.32(+12.80%)
Oct 09, 2008 2.745 2.824 2.482 2.496 699,004 -0.18(-6.78%)
Oct 08, 2008 2.550 2.792 2.510 2.677 855,824 +0.02(+0.79%)
Oct 07, 2008 2.913 2.969 2.635 2.656 686,124 -0.22(-7.59%)
Oct 06, 2008 2.869 2.955 2.698 2.874 508,774 -0.10(-3.29%)
Oct 03, 2008 3.171 3.246 2.955 2.972 658,110 -0.13(-4.22%)
Oct 02, 2008 3.255 3.316 3.101 3.103 710,727 -0.19(-5.63%)
Oct 01, 2008 3.157 3.288 3.094 3.288 717,953 +0.11(+3.57%)
Sep 30, 2008 3.141 3.222 3.075 3.175 689,017 +0.07(+2.19%)
Sep 29, 2008 3.272 3.480 2.997 3.107 645,086 -0.23(-6.90%)
Sep 26, 2008 3.302 3.349 3.210 3.337 603,517 -0.04(-1.19%)
Sep 25, 2008 3.342 3.504 3.300 3.377 546,906 +0.07(+2.06%)
Sep 24, 2008 3.396 3.712 3.279 3.309 657,646 -0.09(-2.57%)
Sep 23, 2008 3.662 3.662 3.365 3.396 992,990 -0.25(-6.93%)
Sep 22, 2008 3.747 3.752 3.578 3.649 833,535 -0.10(-2.74%)
Sep 19, 2008 3.616 3.923 3.616 3.752 1,797,126 +0.38(+11.28%)
Sep 18, 2008 3.265 3.419 3.141 3.372 1,293,909 +0.17(+5.34%)
Sep 17, 2008 3.426 3.475 3.197 3.201 638,234 -0.27(-7.75%)
Sep 16, 2008 3.222 3.543 3.143 3.470 598,726 +0.22(+6.65%)
Sep 15, 2008 3.349 3.550 3.241 3.253 391,095 -0.20(-5.67%)
Sep 12, 2008 3.438 3.503 3.352 3.449 250,198 -0.01(-0.40%)
Sep 11, 2008 3.344 3.471 3.316 3.463 573,275 +0.07(+2.11%)
Sep 10, 2008 3.398 3.431 3.332 3.391 568,754 +0.06(+1.83%)
Sep 09, 2008 3.545 3.569 3.330 3.330 408,244 -0.20(-5.73%)
Sep 08, 2008 3.454 3.532 3.230 3.532 432,945 +0.14(+4.22%)
Sep 05, 2008 3.464 3.468 3.325 3.389 378,701 -0.10(-2.80%)
Sep 04, 2008 3.590 3.632 3.487 3.487 469,880 -0.13(-3.66%)
Sep 03, 2008 3.712 3.728 3.581 3.620 694,764 -0.10(-2.58%)
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.