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 (%)
Jul 31, 2006 1.804 1.834 1.797 1.812 93,019 -0.04(-2.34%)
Jul 28, 2006 1.812 1.866 1.792 1.855 347,255 +0.06(+3.46%)
Jul 27, 2006 1.848 1.879 1.769 1.793 364,101 -0.03(-1.91%)
Jul 26, 2006 1.854 1.863 1.821 1.828 329,757 -0.05(-2.48%)
Jul 25, 2006 1.843 1.904 1.818 1.875 205,513 +0.03(+1.38%)
Jul 24, 2006 1.844 1.900 1.792 1.849 259,298 +0.02(+1.06%)
Jul 21, 2006 1.777 1.834 1.741 1.830 238,852 +0.04(+2.43%)
Jul 20, 2006 1.962 1.976 1.782 1.786 422,097 -0.18(-9.08%)
Jul 19, 2006 1.814 1.985 1.810 1.965 443,119 +0.14(+7.93%)
Jul 18, 2006 1.765 1.833 1.731 1.821 333,203 +0.08(+4.45%)
Jul 17, 2006 1.705 1.771 1.705 1.743 120,126 +0.02(+1.22%)
Jul 14, 2006 1.745 1.760 1.691 1.722 294,467 -0.04(-2.46%)
Jul 13, 2006 1.826 1.826 1.757 1.765 140,908 -0.08(-4.53%)
Jul 12, 2006 1.857 1.878 1.848 1.849 159,988 -0.02(-0.83%)
Jul 11, 2006 1.859 1.913 1.824 1.865 219,007 -0.01(-0.62%)
Jul 10, 2006 1.869 1.979 1.862 1.876 234,486 +0.01(+0.79%)
Jul 07, 2006 1.952 1.952 1.845 1.862 173,997 -0.11(-5.36%)
Jul 06, 2006 2.070 2.095 1.930 1.967 599,558 -0.11(-5.37%)
Jul 05, 2006 2.048 2.090 2.004 2.079 193,326 +0.03(+1.32%)
Jul 03, 2006 2.016 2.076 1.994 2.052 132,425 +0.06(+3.08%)
Jun 30, 2006 1.974 2.029 1.940 1.990 781,446 +0.02(+0.94%)
Jun 29, 2006 1.813 1.996 1.813 1.972 214,005 +0.17(+9.52%)
Jun 28, 2006 1.762 1.801 1.727 1.800 266,552 +0.06(+3.16%)
Jun 27, 2006 1.713 1.801 1.713 1.745 527,991 +0.04(+2.37%)
Jun 26, 2006 1.648 1.708 1.648 1.705 264,713 +0.05(+3.24%)
Jun 23, 2006 1.665 1.680 1.644 1.651 123,573 -0.01(-0.42%)
Jun 22, 2006 1.667 1.681 1.637 1.658 114,883 -0.03(-1.52%)
Jun 21, 2006 1.650 1.699 1.648 1.684 113,543 +0.04(+2.16%)
Jun 20, 2006 1.679 1.697 1.647 1.648 248,641 -0.05(-2.70%)
Jun 19, 2006 1.706 1.713 1.672 1.694 94,858 -0.01(-0.46%)
Jun 16, 2006 1.732 1.810 1.581 1.702 1,300,550 -0.04(-2.23%)
Jun 15, 2006 1.661 1.748 1.661 1.741 371,269 +0.08(+4.96%)
Jun 14, 2006 1.583 1.658 1.568 1.658 437,791 +0.03(+2.00%)
Jun 13, 2006 1.710 1.761 1.617 1.626 527,733 -0.07(-4.21%)
Jun 12, 2006 1.731 1.745 1.674 1.697 241,267 -0.03(-1.97%)
Jun 09, 2006 1.737 1.799 1.726 1.731 187,748 +0.02(+0.95%)
Jun 08, 2006 1.784 1.848 1.675 1.715 172,390 -0.09(-5.03%)
Jun 07, 2006 1.745 1.851 1.737 1.806 584,784 +0.08(+4.44%)
Jun 06, 2006 1.736 1.810 1.728 1.729 75,563 -0.02(-0.89%)
Jun 05, 2006 1.869 1.904 1.744 1.744 216,961 -0.14(-7.64%)
Jun 02, 2006 1.857 1.892 1.808 1.889 113,379 +0.04(+2.40%)
Jun 01, 2006 1.794 1.853 1.783 1.845 133,817 +0.04(+1.97%)
May 31, 2006 1.804 1.821 1.783 1.809 74,729 +0.01(+0.56%)
May 30, 2006 1.832 1.842 1.790 1.799 143,039 -0.06(-3.42%)
May 26, 2006 1.877 1.901 1.856 1.862 95,167 -0.03(-1.40%)
May 25, 2006 1.813 1.889 1.791 1.889 128,231 +0.09(+4.96%)
May 24, 2006 1.811 1.811 1.630 1.800 260,089 -0.02(-1.11%)
May 23, 2006 1.834 1.932 1.818 1.820 258,559 -0.02(-1.22%)
May 22, 2006 1.846 1.914 1.818 1.842 124,037 -0.02(-1.25%)
May 19, 2006 1.879 1.880 1.859 1.866 149,253 -0.04(-2.08%)
May 18, 2006 1.911 1.920 1.893 1.905 162,283 +0.02(+0.82%)
May 17, 2006 1.938 1.967 1.862 1.890 296,831 -0.07(-3.45%)
May 16, 2006 1.966 1.988 1.911 1.957 186,794 -0.01(-0.43%)
May 15, 2006 2.036 2.078 1.964 1.966 165,712 -0.07(-3.54%)
May 12, 2006 2.094 2.094 2.036 2.038 480,093 -0.06(-2.70%)
May 11, 2006 2.228 2.228 2.094 2.094 259,324 -0.12(-5.36%)
May 10, 2006 2.090 2.246 2.090 2.213 580,745 +0.14(+6.73%)
May 09, 2006 2.102 2.155 2.073 2.073 359,778 -0.07(-3.33%)
May 08, 2006 2.142 2.156 2.127 2.145 237,270 -0.01(-0.36%)
May 05, 2006 2.133 2.156 2.095 2.153 160,796 +0.03(+1.50%)
May 04, 2006 2.116 2.132 2.110 2.121 105,773 -0.01(-0.45%)
May 03, 2006 2.153 2.153 2.121 2.130 85,954 -0.02(-0.82%)
May 02, 2006 2.110 2.148 2.091 2.148 162,300 +0.04(+1.84%)
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.