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 (%)
May 31, 2007 2.321 2.327 2.256 2.305 383,145 -0.01(-0.30%)
May 30, 2007 2.211 2.328 2.172 2.311 942,989 +0.09(+4.12%)
May 29, 2007 2.140 2.225 2.140 2.220 500,325 +0.08(+3.55%)
May 25, 2007 2.184 2.225 2.139 2.144 637,016 -0.08(-3.76%)
May 24, 2007 2.235 2.307 2.182 2.228 343,686 +0.00(+0.00%)
May 23, 2007 2.304 2.319 2.203 2.228 440,901 -0.08(-3.49%)
May 22, 2007 2.220 2.358 2.214 2.308 660,884 +0.13(+5.87%)
May 21, 2007 2.142 2.197 2.142 2.180 562,689 +0.03(+1.55%)
May 18, 2007 2.155 2.173 2.130 2.147 321,735 -0.01(-0.29%)
May 17, 2007 2.171 2.211 2.153 2.153 473,441 -0.02(-0.89%)
May 16, 2007 2.204 2.223 2.149 2.173 472,925 -0.02(-0.92%)
May 15, 2007 2.327 2.333 2.187 2.193 411,542 -0.14(-5.83%)
May 14, 2007 2.311 2.338 2.292 2.329 702,895 +0.04(+1.56%)
May 11, 2007 2.248 2.299 2.235 2.293 762,370 +0.06(+2.64%)
May 10, 2007 2.211 2.248 2.150 2.234 798,133 +0.02(+1.05%)
May 09, 2007 2.098 2.211 2.094 2.211 1,850,542 +0.18(+8.94%)
May 08, 2007 1.996 2.029 1.962 2.029 147,004 +0.04(+2.07%)
May 07, 2007 2.001 2.007 1.973 1.988 166,600 -0.02(-1.04%)
May 04, 2007 2.019 2.019 1.969 2.009 64,744 -0.01(-0.46%)
May 03, 2007 2.027 2.035 1.989 2.018 129,436 -0.00(-0.23%)
May 02, 2007 1.994 2.036 1.956 2.023 195,152 +0.03(+1.60%)
May 01, 2007 1.959 1.991 1.914 1.991 239,922 +0.07(+3.80%)
Apr 30, 2007 1.947 1.947 1.902 1.918 306,961 -0.04(-1.86%)
Apr 27, 2007 2.046 2.046 1.951 1.955 133,974 -0.10(-4.87%)
Apr 26, 2007 2.048 2.069 2.014 2.055 191,198 +0.00(+0.08%)
Apr 25, 2007 2.005 2.068 1.980 2.053 150,485 +0.04(+2.24%)
Apr 24, 2007 1.941 2.011 1.930 2.008 236,690 +0.07(+3.52%)
Apr 23, 2007 1.910 1.961 1.910 1.940 183,471 -0.01(-0.36%)
Apr 20, 2007 1.955 1.973 1.944 1.947 162,019 +0.03(+1.58%)
Apr 19, 2007 1.970 1.970 1.913 1.917 287,743 -0.07(-3.36%)
Apr 18, 2007 1.990 2.024 1.948 1.983 246,557 -0.01(-0.54%)
Apr 17, 2007 1.945 2.009 1.945 1.994 231,241 +0.06(+2.84%)
Apr 16, 2007 1.953 1.956 1.938 1.939 129,170 +0.00(+0.00%)
Apr 13, 2007 1.970 1.970 1.897 1.939 351,980 -0.04(-1.92%)
Apr 12, 2007 1.947 1.977 1.923 1.977 182,131 +0.03(+1.47%)
Apr 11, 2007 2.014 2.014 1.937 1.948 281,898 -0.06(-3.01%)
Apr 10, 2007 2.020 2.031 2.009 2.009 509,599 -0.00(-0.15%)
Apr 09, 2007 1.991 2.013 1.963 2.012 644,502 +0.02(+0.86%)
Apr 05, 2007 2.032 2.032 1.994 1.995 86,703 -0.02(-0.85%)
Apr 04, 2007 1.990 2.013 1.986 2.012 78,830 +0.02(+1.25%)
Apr 03, 2007 2.021 2.021 1.978 1.987 148,912 -0.03(-1.27%)
Apr 02, 2007 2.024 2.024 1.990 2.013 132,591 -0.01(-0.69%)
Mar 30, 2007 1.993 2.062 1.989 2.027 267,373 +0.04(+2.07%)
Mar 29, 2007 2.002 2.002 1.952 1.986 366,333 +0.00(+0.04%)
Mar 28, 2007 2.025 2.025 1.959 1.985 671,747 -0.04(-1.95%)
Mar 27, 2007 2.056 2.086 2.024 2.024 102,973 -0.04(-1.88%)
Mar 26, 2007 2.090 2.114 2.062 2.063 101,263 -0.02(-0.89%)
Mar 23, 2007 2.133 2.133 2.076 2.082 222,629 -0.06(-2.75%)
Mar 22, 2007 2.101 2.146 2.101 2.141 195,977 +0.05(+2.30%)
Mar 21, 2007 2.105 2.131 2.082 2.093 208,568 -0.01(-0.26%)
Mar 20, 2007 2.091 2.114 2.080 2.098 141,478 +0.01(+0.67%)
Mar 19, 2007 2.084 2.130 2.064 2.084 278,950 +0.01(+0.45%)
Mar 16, 2007 2.187 2.187 2.074 2.075 607,132 -0.12(-5.38%)
Mar 15, 2007 2.156 2.237 2.156 2.193 511,696 +0.03(+1.33%)
Mar 14, 2007 1.969 2.164 1.939 2.164 358,839 +0.25(+13.00%)
Mar 13, 2007 2.020 2.038 1.904 1.915 381,752 -0.10(-5.18%)
Mar 12, 2007 2.052 2.058 2.020 2.020 148,388 -0.02(-1.14%)
Mar 09, 2007 2.028 2.072 2.025 2.043 136,080 +0.02(+1.11%)
Mar 08, 2007 2.038 2.083 1.992 2.021 201,056 +0.00(+0.15%)
Mar 07, 2007 2.035 2.091 1.977 2.018 203,153 -0.02(-1.10%)
Mar 06, 2007 2.026 2.044 2.017 2.040 223,188 +0.04(+2.18%)
Mar 05, 2007 2.094 2.094 1.997 1.997 552,805 -0.11(-5.30%)
Mar 02, 2007 2.128 2.128 2.105 2.108 428,078 -0.03(-1.34%)
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.