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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2006 1.827 1.827 1.652 1.668 387,245 -0.15(-8.24%)
Oct 31, 2006 1.847 1.861 1.818 1.818 95,802 -0.05(-2.42%)
Oct 30, 2006 1.791 1.863 1.786 1.863 71,918 +0.06(+3.18%)
Oct 27, 2006 1.854 1.854 1.798 1.805 124,846 -0.06(-3.33%)
Oct 26, 2006 1.864 1.871 1.833 1.868 123,412 +0.00(+0.25%)
Oct 25, 2006 1.860 1.864 1.820 1.863 82,615 -0.00(-0.04%)
Oct 24, 2006 1.840 1.878 1.825 1.864 116,407 +0.03(+1.39%)
Oct 23, 2006 1.843 1.866 1.825 1.838 96,669 -0.02(-1.25%)
Oct 20, 2006 1.864 1.865 1.851 1.861 56,937 +0.00(+0.04%)
Oct 19, 2006 1.843 1.866 1.836 1.861 150,078 +0.01(+0.38%)
Oct 18, 2006 1.868 1.929 1.843 1.854 68,707 -0.01(-0.42%)
Oct 17, 2006 1.844 1.875 1.802 1.861 438,731 -0.00(-0.08%)
Oct 16, 2006 1.868 1.875 1.857 1.863 160,938 +0.00(+0.25%)
Oct 13, 2006 1.874 1.875 1.856 1.858 669,932 -0.00(-0.25%)
Oct 12, 2006 1.860 1.890 1.848 1.863 197,632 +0.02(+1.05%)
Oct 11, 2006 1.849 1.864 1.834 1.843 90,239 -0.01(-0.38%)
Oct 10, 2006 1.864 1.871 1.838 1.850 220,005 -0.01(-0.63%)
Oct 09, 2006 1.851 1.867 1.840 1.862 236,248 +0.00(+0.04%)
Oct 06, 2006 1.913 1.913 1.859 1.861 340,791 -0.08(-4.01%)
Oct 05, 2006 1.895 1.941 1.890 1.939 123,945 +0.04(+1.96%)
Oct 04, 2006 1.783 1.903 1.783 1.902 204,019 +0.11(+5.93%)
Oct 03, 2006 1.767 1.816 1.764 1.795 71,446 +0.02(+0.92%)
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.