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 31, 2008 3.718 3.798 3.632 3.648 1,758,217 -0.06(-1.51%)
Dec 30, 2008 3.655 3.704 3.501 3.704 1,093,730 +0.08(+2.27%)
Dec 29, 2008 3.549 3.671 3.449 3.622 760,715 +0.05(+1.32%)
Dec 26, 2008 3.585 3.618 3.508 3.575 555,482 +0.02(+0.64%)
Dec 24, 2008 3.477 3.571 3.430 3.552 168,745 +0.09(+2.47%)
Dec 23, 2008 3.646 3.669 3.424 3.466 1,356,759 -0.15(-4.11%)
Dec 22, 2008 3.552 3.620 3.440 3.615 936,483 +0.10(+2.73%)
Dec 19, 2008 3.479 3.557 3.348 3.519 1,410,892 +0.15(+4.35%)
Dec 18, 2008 3.484 3.526 3.351 3.372 727,106 -0.10(-2.87%)
Dec 17, 2008 3.519 3.629 3.414 3.472 1,076,096 -0.12(-3.26%)
Dec 16, 2008 3.421 3.599 3.328 3.589 1,016,715 +0.23(+6.98%)
Dec 15, 2008 3.543 3.564 3.257 3.355 603,433 -0.18(-5.09%)
Dec 12, 2008 3.141 3.594 2.970 3.535 917,281 +0.34(+10.61%)
Dec 11, 2008 3.550 3.618 3.145 3.196 976,250 -0.41(-11.34%)
Dec 10, 2008 3.500 3.669 3.451 3.604 1,276,167 +0.14(+4.14%)
Dec 09, 2008 3.699 3.718 3.369 3.461 2,119,066 -0.24(-6.51%)
Dec 08, 2008 3.594 3.716 3.494 3.702 1,386,682 +0.21(+5.95%)
Dec 05, 2008 3.267 3.601 3.173 3.494 1,760,025 +0.18(+5.37%)
Dec 04, 2008 3.358 3.494 3.178 3.316 545,969 -0.09(-2.77%)
Dec 03, 2008 3.276 3.440 3.197 3.410 803,217 +0.12(+3.66%)
Dec 02, 2008 3.106 3.306 2.900 3.290 1,333,533 +0.27(+8.84%)
Dec 01, 2008 3.279 3.480 2.982 3.023 922,627 -0.30(-9.14%)
Nov 28, 2008 3.281 3.463 3.222 3.327 241,079 -0.00(-0.10%)
Nov 26, 2008 2.979 3.330 2.979 3.330 901,215 +0.26(+8.54%)
Nov 25, 2008 3.086 3.089 2.975 3.068 1,833,286 +0.03(+1.15%)
Nov 24, 2008 2.827 3.059 2.799 3.033 1,166,161 +0.26(+9.39%)
Nov 21, 2008 2.792 2.888 2.575 2.773 1,031,493 +0.04(+1.34%)
Nov 20, 2008 2.823 2.949 2.673 2.736 726,494 -0.10(-3.39%)
Nov 19, 2008 3.035 3.106 2.823 2.832 618,028 -0.20(-6.62%)
Nov 18, 2008 2.899 3.093 2.809 3.033 672,533 +0.14(+4.83%)
Nov 17, 2008 2.879 3.023 2.841 2.893 1,173,779 -0.01(-0.24%)
Nov 14, 2008 3.077 3.145 2.883 2.900 764,658 -0.25(-7.98%)
Nov 13, 2008 3.143 3.253 2.970 3.152 1,226,407 +0.03(+0.89%)
Nov 12, 2008 3.360 3.360 3.103 3.124 827,920 -0.26(-7.60%)
Nov 11, 2008 3.550 3.597 3.337 3.381 1,395,874 -0.19(-5.43%)
Nov 10, 2008 3.404 3.734 3.397 3.575 1,315,956 +0.24(+7.18%)
Nov 07, 2008 3.248 3.407 3.168 3.335 476,206 +0.13(+4.03%)
Nov 06, 2008 3.098 3.332 2.981 3.206 755,088 +0.10(+3.15%)
Nov 05, 2008 3.119 3.440 3.073 3.108 1,544,953 +0.05(+1.48%)
Nov 04, 2008 3.145 3.145 2.991 3.063 473,813 -0.03(-0.96%)
Nov 03, 2008 2.977 3.126 2.860 3.093 667,656 +0.21(+7.34%)
Oct 31, 2008 2.612 2.885 2.581 2.881 634,683 +0.27(+10.15%)
Oct 30, 2008 2.713 2.722 2.591 2.616 378,963 -0.00(-0.07%)
Oct 29, 2008 2.694 2.745 2.588 2.617 467,157 -0.04(-1.51%)
Oct 28, 2008 2.301 2.675 2.289 2.657 572,532 +0.40(+17.72%)
Oct 27, 2008 2.476 2.680 2.235 2.257 454,937 -0.24(-9.78%)
Oct 24, 2008 2.446 2.595 2.360 2.502 618,990 -0.07(-2.65%)
Oct 23, 2008 2.532 2.684 2.488 2.570 414,300 +0.04(+1.52%)
Oct 22, 2008 2.560 2.661 2.498 2.532 239,465 -0.11(-4.17%)
Oct 21, 2008 2.722 2.747 2.623 2.642 143,344 -0.12(-4.18%)
Oct 20, 2008 2.715 2.775 2.638 2.757 358,731 +0.08(+2.80%)
Oct 17, 2008 2.724 2.951 2.645 2.682 592,616 -0.18(-6.17%)
Oct 16, 2008 2.504 2.858 2.448 2.858 524,953 +0.36(+14.41%)
Oct 15, 2008 2.703 2.823 2.451 2.498 446,255 -0.26(-9.44%)
Oct 14, 2008 3.052 3.052 2.682 2.759 575,874 -0.13(-4.65%)
Oct 13, 2008 2.965 3.056 2.650 2.893 937,914 +0.08(+2.67%)
Oct 10, 2008 2.343 2.879 2.273 2.818 1,168,193 +0.32(+12.80%)
Oct 09, 2008 2.748 2.827 2.485 2.498 698,231 -0.18(-6.78%)
Oct 08, 2008 2.553 2.796 2.512 2.680 854,878 +0.02(+0.79%)
Oct 07, 2008 2.916 2.972 2.638 2.659 685,365 -0.22(-7.59%)
Oct 06, 2008 2.872 2.958 2.701 2.878 508,211 -0.10(-3.29%)
Oct 03, 2008 3.175 3.250 2.958 2.975 657,383 -0.13(-4.22%)
Oct 02, 2008 3.259 3.320 3.105 3.106 709,942 -0.19(-5.63%)
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.