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 30, 2005 1.371 1.402 1.371 1.388 163,162 +0.01(+0.73%)
Dec 29, 2005 1.390 1.398 1.378 1.378 67,831 -0.01(-0.84%)
Dec 28, 2005 1.390 1.413 1.390 1.390 49,794 -0.01(-0.45%)
Dec 27, 2005 1.399 1.411 1.389 1.396 54,945 +0.00(+0.22%)
Dec 23, 2005 1.398 1.409 1.393 1.393 53,520 -0.00(-0.33%)
Dec 22, 2005 1.389 1.398 1.389 1.398 9,443 +0.01(+0.61%)
Dec 21, 2005 1.401 1.416 1.389 1.389 36,641 -0.01(-0.56%)
Dec 20, 2005 1.399 1.414 1.377 1.397 63,831 -0.03(-2.33%)
Dec 19, 2005 1.402 1.440 1.389 1.430 598,657 -0.00(-0.22%)
Dec 16, 2005 1.437 1.444 1.426 1.433 573,210 +0.00(+0.05%)
Dec 15, 2005 1.437 1.449 1.416 1.433 137,406 +0.00(+0.16%)
Dec 14, 2005 1.408 1.437 1.408 1.430 146,953 +0.01(+0.99%)
Dec 13, 2005 1.392 1.423 1.389 1.416 57,735 +0.02(+1.79%)
Dec 12, 2005 1.394 1.406 1.382 1.392 23,866 -0.02(-1.27%)
Dec 09, 2005 1.386 1.411 1.386 1.409 150,241 +0.01(+0.83%)
Dec 08, 2005 1.385 1.409 1.385 1.398 28,262 +0.00(+0.06%)
Dec 07, 2005 1.374 1.408 1.374 1.397 160,191 -0.01(-0.61%)
Dec 06, 2005 1.414 1.416 1.388 1.406 118,227 +0.01(+0.50%)
Dec 05, 2005 1.381 1.406 1.360 1.399 153,598 +0.03(+2.04%)
Dec 02, 2005 1.381 1.381 1.319 1.371 110,620 +0.03(+1.96%)
Dec 01, 2005 1.324 1.355 1.311 1.344 89,217 +0.02(+1.70%)
Nov 30, 2005 1.323 1.324 1.304 1.322 53,923 +0.00(+0.35%)
Nov 29, 2005 1.312 1.317 1.300 1.317 36,487 +0.02(+1.68%)
Nov 28, 2005 1.294 1.301 1.294 1.295 149,417 -0.01(-0.71%)
Nov 25, 2005 1.324 1.324 1.305 1.305 4,275 +0.00(+0.30%)
Nov 23, 2005 1.291 1.304 1.291 1.301 69,222 +0.00(+0.24%)
Nov 22, 2005 1.311 1.322 1.290 1.298 81,121 -0.02(-1.53%)
Nov 21, 2005 1.312 1.322 1.303 1.318 58,259 +0.00(+0.30%)
Nov 18, 2005 1.287 1.318 1.283 1.314 37,955 +0.05(+3.93%)
Nov 17, 2005 1.281 1.294 1.260 1.264 130,186 +0.00(+0.37%)
Nov 16, 2005 1.298 1.298 1.259 1.260 202,362 -0.03(-2.23%)
Nov 15, 2005 1.332 1.332 1.277 1.288 87,655 -0.05(-3.88%)
Nov 14, 2005 1.344 1.353 1.329 1.340 178,830 -0.03(-2.10%)
Nov 11, 2005 1.348 1.374 1.345 1.369 106,766 +0.01(+0.69%)
Nov 10, 2005 1.334 1.363 1.310 1.360 137,226 +0.03(+2.64%)
Nov 09, 2005 1.324 1.346 1.319 1.325 51,408 -0.01(-0.58%)
Nov 08, 2005 1.352 1.362 1.333 1.333 72,236 -0.02(-1.66%)
Nov 07, 2005 1.383 1.392 1.351 1.355 106,628 -0.01(-1.02%)
Nov 04, 2005 1.354 1.369 1.353 1.369 189,519 +0.01(+0.46%)
Nov 03, 2005 1.321 1.374 1.321 1.363 210,553 +0.02(+1.39%)
Nov 02, 2005 1.322 1.355 1.309 1.344 111,719 +0.02(+1.23%)
Nov 01, 2005 1.320 1.330 1.318 1.328 94,557 -0.01(-0.58%)
Oct 31, 2005 1.260 1.336 1.260 1.336 119,446 +0.07(+5.72%)
Oct 28, 2005 1.278 1.290 1.259 1.263 122,425 -0.01(-0.67%)
Oct 27, 2005 1.282 1.289 1.252 1.272 618,867 -0.03(-2.21%)
Oct 26, 2005 1.305 1.323 1.291 1.301 210,716 -0.02(-1.30%)
Oct 25, 2005 1.347 1.349 1.266 1.318 147,408 -0.07(-5.25%)
Oct 24, 2005 1.276 1.395 1.255 1.391 256,698 +0.08(+6.48%)
Oct 21, 2005 1.292 1.323 1.275 1.306 239,828 +0.00(+0.36%)
Oct 20, 2005 1.314 1.329 1.290 1.301 100,078 -0.02(-1.24%)
Oct 19, 2005 1.305 1.319 1.250 1.318 354,175 +0.01(+0.77%)
Oct 18, 2005 1.320 1.322 1.305 1.308 107,066 -0.02(-1.64%)
Oct 17, 2005 1.322 1.335 1.320 1.329 108,809 -0.01(-1.04%)
Oct 14, 2005 1.321 1.347 1.320 1.343 267,155 +0.01(+0.41%)
Oct 13, 2005 1.350 1.353 1.329 1.338 193,485 -0.01(-1.09%)
Oct 12, 2005 1.350 1.363 1.350 1.353 210,527 -0.00(-0.12%)
Oct 11, 2005 1.350 1.366 1.349 1.354 603,525 +0.02(+1.34%)
Oct 10, 2005 1.376 1.376 1.336 1.336 110,174 -0.04(-2.93%)
Oct 07, 2005 1.336 1.399 1.336 1.377 108,380 +0.04(+3.08%)
Oct 06, 2005 1.336 1.357 1.336 1.336 184,453 -0.01(-0.46%)
Oct 05, 2005 1.375 1.386 1.334 1.342 235,596 -0.05(-3.46%)
Oct 04, 2005 1.412 1.412 1.388 1.390 211,119 -0.02(-1.70%)
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.