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 (%)
Apr 30, 2007 1.947 1.947 1.902 1.918 306,961 -0.04(-1.86%)
Apr 27, 2007 2.046 2.046 1.951 1.955 133,974 -0.10(-4.87%)
Apr 26, 2007 2.048 2.069 2.014 2.055 191,198 +0.00(+0.08%)
Apr 25, 2007 2.005 2.068 1.980 2.053 150,485 +0.04(+2.24%)
Apr 24, 2007 1.941 2.011 1.930 2.008 236,690 +0.07(+3.52%)
Apr 23, 2007 1.910 1.961 1.910 1.940 183,471 -0.01(-0.36%)
Apr 20, 2007 1.955 1.973 1.944 1.947 162,019 +0.03(+1.58%)
Apr 19, 2007 1.970 1.970 1.913 1.917 287,743 -0.07(-3.36%)
Apr 18, 2007 1.990 2.024 1.948 1.983 246,557 -0.01(-0.54%)
Apr 17, 2007 1.945 2.009 1.945 1.994 231,241 +0.06(+2.84%)
Apr 16, 2007 1.953 1.956 1.938 1.939 129,170 +0.00(+0.00%)
Apr 13, 2007 1.970 1.970 1.897 1.939 351,980 -0.04(-1.92%)
Apr 12, 2007 1.947 1.977 1.923 1.977 182,131 +0.03(+1.47%)
Apr 11, 2007 2.014 2.014 1.937 1.948 281,898 -0.06(-3.01%)
Apr 10, 2007 2.020 2.031 2.009 2.009 509,599 -0.00(-0.15%)
Apr 09, 2007 1.991 2.013 1.963 2.012 644,502 +0.02(+0.86%)
Apr 05, 2007 2.032 2.032 1.994 1.995 86,703 -0.02(-0.85%)
Apr 04, 2007 1.990 2.013 1.986 2.012 78,830 +0.02(+1.25%)
Apr 03, 2007 2.021 2.021 1.978 1.987 148,912 -0.03(-1.27%)
Apr 02, 2007 2.024 2.024 1.990 2.013 132,591 -0.01(-0.69%)
Mar 30, 2007 1.993 2.062 1.989 2.027 267,373 +0.04(+2.07%)
Mar 29, 2007 2.002 2.002 1.952 1.986 366,333 +0.00(+0.04%)
Mar 28, 2007 2.025 2.025 1.959 1.985 671,747 -0.04(-1.95%)
Mar 27, 2007 2.056 2.086 2.024 2.024 102,973 -0.04(-1.88%)
Mar 26, 2007 2.090 2.114 2.062 2.063 101,263 -0.02(-0.89%)
Mar 23, 2007 2.133 2.133 2.076 2.082 222,629 -0.06(-2.75%)
Mar 22, 2007 2.101 2.146 2.101 2.141 195,977 +0.05(+2.30%)
Mar 21, 2007 2.105 2.131 2.082 2.093 208,568 -0.01(-0.26%)
Mar 20, 2007 2.091 2.114 2.080 2.098 141,478 +0.01(+0.67%)
Mar 19, 2007 2.084 2.130 2.064 2.084 278,950 +0.01(+0.45%)
Mar 16, 2007 2.187 2.187 2.074 2.075 607,132 -0.12(-5.38%)
Mar 15, 2007 2.156 2.237 2.156 2.193 511,696 +0.03(+1.33%)
Mar 14, 2007 1.969 2.164 1.939 2.164 358,839 +0.25(+13.00%)
Mar 13, 2007 2.020 2.038 1.904 1.915 381,752 -0.10(-5.18%)
Mar 12, 2007 2.052 2.058 2.020 2.020 148,388 -0.02(-1.14%)
Mar 09, 2007 2.028 2.072 2.025 2.043 136,080 +0.02(+1.11%)
Mar 08, 2007 2.038 2.083 1.992 2.021 201,056 +0.00(+0.15%)
Mar 07, 2007 2.035 2.091 1.977 2.018 203,153 -0.02(-1.10%)
Mar 06, 2007 2.026 2.044 2.017 2.040 223,188 +0.04(+2.18%)
Mar 05, 2007 2.094 2.094 1.997 1.997 552,805 -0.11(-5.30%)
Mar 02, 2007 2.128 2.128 2.105 2.108 428,078 -0.03(-1.34%)
Mar 01, 2007 2.135 2.152 2.120 2.137 398,082 -0.02(-0.79%)
Feb 28, 2007 2.148 2.154 2.102 2.154 438,933 +0.00(+0.07%)
Feb 27, 2007 2.181 2.234 2.152 2.152 400,600 -0.05(-2.19%)
Feb 26, 2007 2.215 2.215 2.186 2.201 155,246 +0.00(+0.11%)
Feb 23, 2007 2.215 2.215 2.186 2.198 207,752 -0.03(-1.29%)
Feb 22, 2007 2.256 2.271 2.200 2.227 367,743 -0.02(-0.97%)
Feb 21, 2007 2.269 2.273 2.230 2.249 373,750 -0.04(-1.73%)
Feb 20, 2007 2.201 2.304 2.176 2.288 452,427 +0.09(+3.91%)
Feb 16, 2007 2.215 2.218 2.187 2.202 110,107 +0.00(+0.04%)
Feb 15, 2007 2.208 2.208 2.180 2.201 201,804 +0.00(+0.11%)
Feb 14, 2007 2.201 2.206 2.172 2.199 527,029 +0.01(+0.32%)
Feb 13, 2007 2.166 2.211 2.164 2.192 853,638 +0.03(+1.22%)
Feb 12, 2007 2.164 2.168 2.141 2.166 208,018 +0.00(+0.22%)
Feb 09, 2007 2.162 2.167 2.140 2.161 122,827 -0.01(-0.29%)
Feb 08, 2007 2.141 2.167 2.115 2.167 114,353 +0.03(+1.27%)
Feb 07, 2007 2.152 2.152 2.106 2.140 48,947 -0.01(-0.47%)
Feb 06, 2007 2.125 2.151 2.107 2.150 82,200 +0.03(+1.61%)
Feb 05, 2007 2.156 2.156 2.107 2.116 128,250 -0.04(-1.87%)
Feb 02, 2007 2.165 2.168 2.145 2.156 128,027 -0.01(-0.29%)
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.