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, 2007 3.316 3.386 3.307 3.321 566,767 +0.01(+0.42%)
Nov 29, 2007 3.307 3.328 3.229 3.307 519,342 -0.01(-0.32%)
Nov 28, 2007 3.241 3.318 3.199 3.318 660,906 +0.12(+3.71%)
Nov 27, 2007 3.124 3.307 3.026 3.199 1,153,056 +0.10(+3.15%)
Nov 26, 2007 3.274 3.360 3.096 3.101 717,081 -0.18(-5.43%)
Nov 23, 2007 3.192 3.325 3.180 3.279 201,686 +0.14(+4.39%)
Nov 21, 2007 3.135 3.299 3.135 3.142 716,468 -0.03(-0.83%)
Nov 20, 2007 3.135 3.182 3.082 3.168 801,909 +0.03(+1.06%)
Nov 19, 2007 3.173 3.313 3.080 3.135 496,584 -0.06(-1.91%)
Nov 16, 2007 3.196 3.243 3.142 3.196 730,253 +0.02(+0.49%)
Nov 15, 2007 3.231 3.241 3.173 3.180 575,224 -0.05(-1.62%)
Nov 14, 2007 3.262 3.262 3.176 3.232 836,494 -0.00(-0.11%)
Nov 13, 2007 3.227 3.272 3.161 3.236 1,341,415 +0.05(+1.42%)
Nov 12, 2007 3.115 3.292 3.065 3.190 641,500 +0.08(+2.70%)
Nov 09, 2007 2.976 3.143 2.976 3.107 744,274 +0.08(+2.77%)
Nov 08, 2007 2.939 3.086 2.939 3.023 717,224 +0.10(+3.59%)
Nov 07, 2007 2.932 2.993 2.792 2.918 940,637 -0.12(-4.02%)
Nov 06, 2007 2.887 3.047 2.881 3.040 303,767 +0.14(+4.94%)
Nov 05, 2007 2.974 3.023 2.881 2.897 303,182 -0.12(-3.88%)
Nov 02, 2007 2.990 3.023 2.920 3.014 564,509 +0.04(+1.47%)
Nov 01, 2007 3.143 3.164 2.967 2.970 698,654 -0.22(-6.79%)
Oct 31, 2007 3.103 3.203 3.077 3.187 285,867 +0.10(+3.34%)
Oct 30, 2007 3.110 3.110 3.054 3.084 393,592 -0.02(-0.79%)
Oct 29, 2007 3.142 3.213 3.094 3.108 257,006 +0.00(+0.11%)
Oct 26, 2007 2.967 3.148 2.937 3.105 573,150 +0.18(+6.21%)
Oct 25, 2007 2.970 3.058 2.923 2.923 629,061 -0.05(-1.59%)
Oct 24, 2007 2.967 2.988 2.888 2.970 364,679 +0.00(+0.06%)
Oct 23, 2007 2.957 3.005 2.922 2.969 841,347 +0.03(+1.01%)
Oct 22, 2007 2.995 3.068 2.888 2.939 1,099,534 -0.09(-3.11%)
Oct 19, 2007 3.108 3.173 3.025 3.033 537,752 -0.13(-4.24%)
Oct 18, 2007 3.306 3.316 3.122 3.168 858,611 -0.15(-4.57%)
Oct 17, 2007 3.447 3.450 3.243 3.320 331,115 -0.09(-2.71%)
Oct 16, 2007 3.468 3.468 3.363 3.412 299,137 -0.06(-1.76%)
Oct 15, 2007 3.534 3.534 3.407 3.473 253,322 -0.06(-1.73%)
Oct 12, 2007 3.503 3.560 3.484 3.534 82,175 +0.03(+0.85%)
Oct 11, 2007 3.611 3.625 3.478 3.505 382,081 -0.08(-2.29%)
Oct 10, 2007 3.623 3.623 3.553 3.587 239,181 -0.04(-1.15%)
Oct 09, 2007 3.595 3.656 3.524 3.628 449,090 +0.06(+1.56%)
Oct 08, 2007 3.594 3.641 3.543 3.573 194,799 -0.04(-1.16%)
Oct 05, 2007 3.614 3.665 3.562 3.614 435,086 +0.02(+0.68%)
Oct 04, 2007 3.520 3.597 3.505 3.590 232,420 +0.08(+2.19%)
Oct 03, 2007 3.552 3.590 3.499 3.513 331,871 -0.05(-1.47%)
Oct 02, 2007 3.491 3.583 3.477 3.566 773,730 +0.08(+2.15%)
Oct 01, 2007 3.436 3.499 3.414 3.491 309,239 +0.05(+1.37%)
Sep 28, 2007 3.510 3.560 3.417 3.443 262,496 -0.08(-2.18%)
Sep 27, 2007 3.559 3.590 3.475 3.520 341,233 -0.02(-0.44%)
Sep 26, 2007 3.447 3.595 3.421 3.536 408,483 +0.12(+3.47%)
Sep 25, 2007 3.559 3.592 3.403 3.417 250,051 -0.16(-4.49%)
Sep 24, 2007 3.644 3.723 3.525 3.578 382,877 -0.07(-2.01%)
Sep 21, 2007 3.648 3.710 3.625 3.651 593,061 +0.03(+0.97%)
Sep 20, 2007 3.583 3.639 3.529 3.616 386,097 -0.01(-0.34%)
Sep 19, 2007 3.566 3.700 3.496 3.628 458,481 +0.06(+1.66%)
Sep 18, 2007 3.304 3.574 3.234 3.569 406,879 +0.28(+8.55%)
Sep 17, 2007 3.271 3.363 3.218 3.288 489,227 +0.04(+1.24%)
Sep 14, 2007 3.316 3.316 3.211 3.248 516,070 -0.11(-3.38%)
Sep 13, 2007 3.417 3.445 3.318 3.361 292,508 -0.03(-0.93%)
Sep 12, 2007 3.409 3.466 3.386 3.393 268,277 -0.03(-0.92%)
Sep 11, 2007 3.407 3.429 3.382 3.424 267,887 +0.03(+0.82%)
Sep 10, 2007 3.546 3.555 3.332 3.396 572,949 -0.13(-3.71%)
Sep 07, 2007 3.555 3.574 3.494 3.527 327,419 -0.08(-2.32%)
Sep 06, 2007 3.630 3.676 3.578 3.611 281,994 +0.00(+0.00%)
Sep 05, 2007 3.875 3.875 3.543 3.611 913,026 -0.29(-7.34%)
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.