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

Aaon Inc (NQ: AAON )

72.65 +0.30 (+0.41%)
Streaming Delayed Price Updated: 2:28 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 (%)
Feb 28, 2006 1.706 1.713 1.665 1.696 299,083 -0.01(-0.59%)
Feb 27, 2006 1.706 1.719 1.689 1.706 340,191 +0.01(+0.55%)
Feb 24, 2006 1.678 1.697 1.669 1.697 229,759 +0.02(+1.20%)
Feb 23, 2006 1.706 1.717 1.673 1.677 881,169 -0.01(-0.78%)
Feb 22, 2006 1.623 1.699 1.623 1.690 270,626 +0.06(+3.66%)
Feb 21, 2006 1.620 1.634 1.610 1.630 1,516,068 +0.02(+1.40%)
Feb 17, 2006 1.602 1.623 1.598 1.608 800,766 +0.00(+0.05%)
Feb 16, 2006 1.591 1.610 1.590 1.607 318,859 +0.03(+2.12%)
Feb 15, 2006 1.513 1.601 1.449 1.574 173,688 +0.03(+2.22%)
Feb 14, 2006 1.532 1.559 1.514 1.540 437,275 -0.00(-0.15%)
Feb 13, 2006 1.551 1.559 1.542 1.542 270,996 -0.01(-0.75%)
Feb 10, 2006 1.521 1.561 1.521 1.554 684,859 -0.00(-0.30%)
Feb 09, 2006 1.565 1.565 1.532 1.558 261,705 -0.00(-0.05%)
Feb 08, 2006 1.567 1.567 1.542 1.559 156,301 -0.00(-0.20%)
Feb 07, 2006 1.530 1.571 1.517 1.562 345,218 +0.06(+3.92%)
Feb 06, 2006 1.489 1.513 1.476 1.503 92,288 +0.02(+1.15%)
Feb 03, 2006 1.482 1.524 1.474 1.486 137,057 -0.02(-1.64%)
Feb 02, 2006 1.505 1.517 1.485 1.511 80,823 -0.01(-0.81%)
Feb 01, 2006 1.478 1.530 1.478 1.523 117,574 +0.03(+2.29%)
Jan 31, 2006 1.475 1.500 1.475 1.489 239,737 -0.02(-1.29%)
Jan 30, 2006 1.536 1.536 1.474 1.509 188,634 -0.04(-2.70%)
Jan 27, 2006 1.499 1.551 1.494 1.551 162,205 +0.05(+3.47%)
Jan 26, 2006 1.482 1.501 1.472 1.499 868,724 +0.02(+1.15%)
Jan 25, 2006 1.447 1.482 1.441 1.482 255,551 +0.01(+0.53%)
Jan 24, 2006 1.454 1.482 1.447 1.474 202,626 +0.03(+1.77%)
Jan 23, 2006 1.444 1.453 1.418 1.448 43,402 +0.03(+2.30%)
Jan 20, 2006 1.454 1.454 1.399 1.416 154,917 -0.04(-2.51%)
Jan 19, 2006 1.417 1.454 1.417 1.452 146,374 +0.02(+1.52%)
Jan 18, 2006 1.397 1.435 1.397 1.430 103,814 +0.01(+1.04%)
Jan 17, 2006 1.413 1.425 1.356 1.416 89,349 -0.02(-1.08%)
Jan 13, 2006 1.416 1.433 1.396 1.431 124,011 +0.02(+1.37%)
Jan 12, 2006 1.433 1.433 1.405 1.412 269,870 -0.01(-0.71%)
Jan 11, 2006 1.435 1.435 1.406 1.422 100,092 -0.01(-0.92%)
Jan 10, 2006 1.413 1.435 1.407 1.435 77,901 +0.00(+0.27%)
Jan 09, 2006 1.381 1.435 1.381 1.431 77,806 +0.03(+1.93%)
Jan 06, 2006 1.404 1.416 1.404 1.404 60,480 -0.01(-0.66%)
Jan 05, 2006 1.411 1.416 1.380 1.413 103,332 +0.01(+0.44%)
Jan 04, 2006 1.395 1.431 1.395 1.407 87,123 -0.00(-0.28%)
Jan 03, 2006 1.396 1.412 1.370 1.411 46,660 +0.02(+1.73%)
Dec 30, 2005 1.370 1.400 1.370 1.387 163,340 +0.01(+0.73%)
Dec 29, 2005 1.388 1.396 1.377 1.377 67,905 -0.01(-0.84%)
Dec 28, 2005 1.388 1.412 1.388 1.388 49,848 -0.01(-0.45%)
Dec 27, 2005 1.397 1.409 1.388 1.395 55,005 +0.00(+0.22%)
Dec 23, 2005 1.396 1.407 1.392 1.392 53,578 -0.00(-0.33%)
Dec 22, 2005 1.388 1.396 1.388 1.396 9,454 +0.01(+0.61%)
Dec 21, 2005 1.399 1.415 1.388 1.388 36,681 -0.01(-0.56%)
Dec 20, 2005 1.398 1.413 1.375 1.395 63,900 -0.03(-2.33%)
Dec 19, 2005 1.401 1.439 1.388 1.429 599,309 -0.00(-0.22%)
Dec 16, 2005 1.435 1.443 1.424 1.432 573,835 +0.00(+0.05%)
Dec 15, 2005 1.435 1.447 1.414 1.431 137,556 +0.00(+0.16%)
Dec 14, 2005 1.406 1.435 1.406 1.429 147,113 +0.01(+0.99%)
Dec 13, 2005 1.391 1.421 1.388 1.415 57,798 +0.02(+1.78%)
Dec 12, 2005 1.392 1.405 1.381 1.390 23,892 -0.02(-1.27%)
Dec 09, 2005 1.385 1.409 1.385 1.408 150,405 +0.01(+0.83%)
Dec 08, 2005 1.383 1.408 1.383 1.396 28,293 +0.00(+0.06%)
Dec 07, 2005 1.373 1.406 1.373 1.395 160,366 -0.01(-0.61%)
Dec 06, 2005 1.413 1.414 1.386 1.404 118,356 +0.01(+0.50%)
Dec 05, 2005 1.379 1.404 1.359 1.397 153,765 +0.03(+2.04%)
Dec 02, 2005 1.379 1.379 1.317 1.369 110,741 +0.03(+1.96%)
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.