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

Aaon Inc (NQ: AAON )

72.13 -0.22 (-0.30%)
Streaming Delayed Price Updated: 11:40 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 (%)
May 30, 2008 3.707 3.707 3.625 3.669 698,539 -0.04(-0.99%)
May 29, 2008 3.597 3.717 3.539 3.705 672,005 +0.10(+2.91%)
May 28, 2008 3.628 3.635 3.545 3.601 491,461 +0.00(+0.00%)
May 27, 2008 3.513 3.609 3.471 3.601 540,273 +0.10(+2.79%)
May 26, 2008 3.525 3.536 3.491 3.503 681,304 +0.00(+0.00%)
May 23, 2008 3.525 3.536 3.491 3.503 681,304 -0.03(-0.94%)
May 22, 2008 3.473 3.574 3.469 3.536 596,143 +0.07(+1.96%)
May 21, 2008 3.485 3.543 3.403 3.468 560,275 -0.02(-0.55%)
May 20, 2008 3.468 3.499 3.431 3.487 637,816 -0.00(-0.05%)
May 19, 2008 3.470 3.522 3.393 3.489 865,057 +0.01(+0.30%)
May 16, 2008 3.576 3.576 3.333 3.478 772,837 -0.08(-2.26%)
May 15, 2008 3.641 3.665 3.518 3.559 720,106 -0.09(-2.35%)
May 14, 2008 3.588 3.737 3.420 3.644 578,330 +0.08(+2.10%)
May 13, 2008 3.513 3.585 3.374 3.569 674,830 +0.06(+1.69%)
May 12, 2008 3.545 3.601 3.468 3.510 668,653 -0.02(-0.69%)
May 09, 2008 3.314 3.559 3.309 3.534 583,114 +0.21(+6.47%)
May 08, 2008 3.176 3.368 3.133 3.320 628,304 +0.15(+4.62%)
May 07, 2008 3.211 3.213 3.129 3.173 402,679 -0.07(-2.05%)
May 06, 2008 3.227 3.286 3.206 3.239 299,962 +0.00(+0.00%)
May 05, 2008 3.248 3.313 3.201 3.239 369,154 -0.01(-0.27%)
May 02, 2008 3.365 3.391 3.244 3.248 401,969 -0.08(-2.46%)
May 01, 2008 3.150 3.358 3.148 3.330 499,122 +0.17(+5.53%)
Apr 30, 2008 3.196 3.340 3.142 3.155 402,238 -0.04(-1.36%)
Apr 29, 2008 3.201 3.204 3.143 3.199 473,160 -0.01(-0.16%)
Apr 28, 2008 3.265 3.265 3.190 3.204 407,607 -0.07(-2.18%)
Apr 25, 2008 3.272 3.321 3.201 3.276 286,056 +0.02(+0.64%)
Apr 24, 2008 3.217 3.292 3.140 3.255 301,406 +0.05(+1.47%)
Apr 23, 2008 3.236 3.236 3.143 3.208 401,705 -0.01(-0.38%)
Apr 22, 2008 3.321 3.321 3.164 3.220 353,438 -0.12(-3.55%)
Apr 21, 2008 3.354 3.403 3.323 3.339 357,913 -0.04(-1.09%)
Apr 18, 2008 3.349 3.386 3.330 3.375 320,498 +0.09(+2.87%)
Apr 17, 2008 3.288 3.356 3.272 3.281 259,528 -0.02(-0.48%)
Apr 16, 2008 3.131 3.306 3.131 3.297 312,917 +0.20(+6.36%)
Apr 15, 2008 3.086 3.128 3.054 3.100 446,128 +0.03(+0.91%)
Apr 14, 2008 3.068 3.119 3.049 3.072 411,938 -0.00(-0.11%)
Apr 11, 2008 3.185 3.225 3.073 3.075 287,317 -0.15(-4.65%)
Apr 10, 2008 3.232 3.260 3.201 3.225 388,784 -0.01(-0.38%)
Apr 09, 2008 3.370 3.382 3.218 3.237 582,111 -0.13(-3.99%)
Apr 08, 2008 3.246 3.422 3.246 3.372 543,332 +0.11(+3.26%)
Apr 07, 2008 3.307 3.379 3.201 3.265 274,895 -0.07(-2.09%)
Apr 04, 2008 3.382 3.395 3.269 3.335 234,678 -0.05(-1.55%)
Apr 03, 2008 3.429 3.471 3.340 3.388 725,555 -0.09(-2.46%)
Apr 02, 2008 3.569 3.569 3.395 3.473 614,232 -0.10(-2.93%)
Apr 01, 2008 3.546 3.637 3.521 3.578 818,365 +0.08(+2.35%)
Mar 31, 2008 3.431 3.576 3.431 3.496 674,841 +0.08(+2.40%)
Mar 28, 2008 3.463 3.491 3.384 3.414 578,817 -0.04(-1.06%)
Mar 27, 2008 3.599 3.599 3.443 3.450 387,214 -0.13(-3.65%)
Mar 26, 2008 3.501 3.621 3.416 3.581 541,138 +0.07(+1.89%)
Mar 25, 2008 3.417 3.534 3.372 3.515 494,292 +0.10(+3.02%)
Mar 24, 2008 3.311 3.463 3.237 3.412 597,828 +0.12(+3.66%)
Mar 21, 2008 3.176 3.318 3.126 3.292 1,460,633 +0.00(+0.00%)
Mar 20, 2008 3.176 3.318 3.126 3.292 1,460,633 +0.16(+5.19%)
Mar 19, 2008 3.232 3.323 3.122 3.129 679,826 -0.08(-2.40%)
Mar 18, 2008 3.101 3.206 3.058 3.206 717,419 +0.19(+6.19%)
Mar 17, 2008 2.920 3.133 2.920 3.019 807,009 +0.02(+0.58%)
Mar 14, 2008 3.047 3.091 2.951 3.002 606,325 -0.02(-0.69%)
Mar 13, 2008 2.895 3.044 2.895 3.023 625,170 +0.09(+2.97%)
Mar 12, 2008 3.026 3.110 2.936 2.936 562,510 -0.16(-5.03%)
Mar 11, 2008 3.049 3.135 2.967 3.091 355,437 +0.13(+4.42%)
Mar 10, 2008 3.075 3.080 2.960 2.960 188,697 -0.10(-3.20%)
Mar 07, 2008 2.986 3.164 2.967 3.058 590,207 +0.05(+1.51%)
Mar 06, 2008 3.079 3.079 2.988 3.012 325,563 -0.08(-2.71%)
Mar 05, 2008 3.135 3.190 3.007 3.096 428,022 -0.02(-0.56%)
Mar 04, 2008 2.902 3.147 2.902 3.114 708,973 +0.18(+6.06%)
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.