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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2005 1.322 1.323 1.302 1.320 53,983 +0.00(+0.35%)
Nov 29, 2005 1.310 1.316 1.298 1.316 36,527 +0.02(+1.68%)
Nov 28, 2005 1.292 1.299 1.292 1.294 149,582 -0.01(-0.71%)
Nov 25, 2005 1.323 1.323 1.303 1.303 4,280 +0.00(+0.30%)
Nov 23, 2005 1.290 1.302 1.290 1.299 69,299 +0.00(+0.24%)
Nov 22, 2005 1.309 1.321 1.288 1.296 81,211 -0.02(-1.53%)
Nov 21, 2005 1.311 1.321 1.302 1.316 58,323 +0.00(+0.29%)
Nov 18, 2005 1.285 1.316 1.281 1.312 37,997 +0.05(+3.93%)
Nov 17, 2005 1.280 1.293 1.259 1.263 130,330 +0.00(+0.37%)
Nov 16, 2005 1.297 1.297 1.257 1.258 202,586 -0.03(-2.23%)
Nov 15, 2005 1.330 1.330 1.275 1.287 87,752 -0.05(-3.88%)
Nov 14, 2005 1.343 1.351 1.327 1.339 179,028 -0.03(-2.10%)
Nov 11, 2005 1.347 1.372 1.343 1.367 106,884 +0.01(+0.69%)
Nov 10, 2005 1.333 1.361 1.309 1.358 137,378 +0.03(+2.64%)
Nov 09, 2005 1.323 1.344 1.317 1.323 51,465 -0.01(-0.58%)
Nov 08, 2005 1.350 1.361 1.331 1.331 72,316 -0.02(-1.66%)
Nov 07, 2005 1.381 1.391 1.350 1.354 106,746 -0.01(-1.02%)
Nov 04, 2005 1.353 1.367 1.352 1.367 189,728 +0.01(+0.46%)
Nov 03, 2005 1.319 1.373 1.319 1.361 210,786 +0.02(+1.39%)
Nov 02, 2005 1.321 1.354 1.308 1.343 111,843 +0.02(+1.23%)
Nov 01, 2005 1.319 1.329 1.316 1.326 94,662 -0.01(-0.58%)
Oct 31, 2005 1.258 1.335 1.258 1.334 119,578 +0.07(+5.72%)
Oct 28, 2005 1.277 1.288 1.257 1.262 122,561 -0.01(-0.67%)
Oct 27, 2005 1.281 1.288 1.250 1.271 619,552 -0.03(-2.21%)
Oct 26, 2005 1.303 1.322 1.289 1.299 210,949 -0.02(-1.30%)
Oct 25, 2005 1.346 1.347 1.264 1.316 147,571 -0.07(-5.25%)
Oct 24, 2005 1.274 1.393 1.253 1.389 256,982 +0.08(+6.48%)
Oct 21, 2005 1.291 1.322 1.274 1.305 240,094 +0.00(+0.36%)
Oct 20, 2005 1.312 1.328 1.288 1.300 100,188 -0.02(-1.24%)
Oct 19, 2005 1.303 1.317 1.249 1.316 354,567 +0.01(+0.77%)
Oct 18, 2005 1.319 1.320 1.303 1.306 107,185 -0.02(-1.63%)
Oct 17, 2005 1.320 1.333 1.319 1.328 108,929 -0.01(-1.04%)
Oct 14, 2005 1.319 1.346 1.319 1.342 267,451 +0.01(+0.41%)
Oct 13, 2005 1.348 1.351 1.328 1.336 193,699 -0.01(-1.09%)
Oct 12, 2005 1.348 1.361 1.348 1.351 210,760 -0.00(-0.12%)
Oct 11, 2005 1.348 1.364 1.347 1.353 604,193 +0.02(+1.34%)
Oct 10, 2005 1.374 1.374 1.334 1.335 110,296 -0.04(-2.93%)
Oct 07, 2005 1.334 1.397 1.334 1.375 108,500 +0.04(+3.08%)
Oct 06, 2005 1.335 1.355 1.334 1.334 184,658 -0.01(-0.46%)
Oct 05, 2005 1.374 1.385 1.333 1.340 235,856 -0.05(-3.46%)
Oct 04, 2005 1.410 1.410 1.386 1.388 211,353 -0.02(-1.70%)
Oct 03, 2005 1.428 1.435 1.397 1.412 262,492 -0.01(-0.92%)
Sep 30, 2005 1.410 1.435 1.407 1.426 91,061 +0.01(+0.49%)
Sep 29, 2005 1.365 1.419 1.365 1.419 83,652 +0.02(+1.16%)
Sep 28, 2005 1.409 1.415 1.371 1.402 101,108 -0.02(-1.26%)
Sep 27, 2005 1.398 1.433 1.387 1.420 322,964 +0.02(+1.67%)
Sep 26, 2005 1.398 1.398 1.381 1.397 29,411 +0.01(+0.67%)
Sep 23, 2005 1.388 1.395 1.332 1.388 246,591 +0.03(+1.88%)
Sep 22, 2005 1.362 1.381 1.352 1.362 190,837 -0.01(-0.79%)
Sep 21, 2005 1.378 1.385 1.373 1.373 109,961 -0.01(-0.73%)
Sep 20, 2005 1.405 1.405 1.371 1.383 94,258 -0.01(-0.56%)
Sep 19, 2005 1.399 1.399 1.381 1.391 154,765 -0.01(-0.88%)
Sep 16, 2005 1.399 1.403 1.384 1.403 632,693 +0.02(+1.12%)
Sep 15, 2005 1.378 1.388 1.377 1.388 63,291 +0.01(+0.51%)
Sep 14, 2005 1.396 1.396 1.380 1.381 169,316 -0.01(-0.89%)
Sep 13, 2005 1.392 1.411 1.389 1.393 226,669 +0.00(+0.11%)
Sep 12, 2005 1.396 1.396 1.383 1.392 49,505 -0.00(-0.33%)
Sep 09, 2005 1.386 1.396 1.383 1.396 96,475 +0.01(+0.95%)
Sep 08, 2005 1.371 1.394 1.367 1.383 93,459 -0.00(-0.34%)
Sep 07, 2005 1.381 1.396 1.373 1.388 82,750 -0.01(-0.61%)
Sep 06, 2005 1.385 1.406 1.381 1.396 204,021 +0.00(+0.22%)
Sep 02, 2005 1.385 1.416 1.377 1.393 188,809 -0.02(-1.43%)
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.