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

Aaon Inc (NQ: AAON )

72.35 UNCHANGED
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 (%)
Jun 29, 2007 2.488 2.506 2.458 2.470 454,704 -0.01(-0.56%)
Jun 28, 2007 2.486 2.491 2.470 2.484 515,650 -0.00(-0.13%)
Jun 27, 2007 2.422 2.497 2.416 2.488 991,532 +0.08(+3.12%)
Jun 26, 2007 2.385 2.424 2.366 2.412 498,881 +0.04(+1.50%)
Jun 25, 2007 2.391 2.414 2.343 2.377 291,989 -0.02(-0.68%)
Jun 22, 2007 2.405 2.407 2.351 2.393 757,102 -0.01(-0.52%)
Jun 21, 2007 2.354 2.405 2.311 2.405 406,178 +0.03(+1.37%)
Jun 20, 2007 2.415 2.415 2.358 2.373 617,102 -0.03(-1.32%)
Jun 19, 2007 2.298 2.416 2.285 2.405 880,961 +0.10(+4.55%)
Jun 18, 2007 2.277 2.300 2.261 2.300 299,097 +0.04(+1.72%)
Jun 15, 2007 2.285 2.296 2.249 2.261 524,279 +0.01(+0.52%)
Jun 14, 2007 2.229 2.275 2.229 2.249 274,172 +0.01(+0.45%)
Jun 13, 2007 2.238 2.265 2.234 2.239 277,610 +0.01(+0.45%)
Jun 12, 2007 2.287 2.292 2.218 2.229 574,988 -0.08(-3.30%)
Jun 11, 2007 2.287 2.305 2.232 2.305 182,698 +0.02(+1.02%)
Jun 08, 2007 2.228 2.292 2.192 2.282 219,715 +0.05(+2.40%)
Jun 07, 2007 2.263 2.286 2.207 2.228 306,265 -0.04(-1.91%)
Jun 06, 2007 2.305 2.305 2.255 2.272 318,701 -0.05(-2.17%)
Jun 05, 2007 2.327 2.327 2.292 2.322 354,679 -0.00(-0.20%)
Jun 04, 2007 2.323 2.327 2.289 2.327 262,474 +0.00(+0.10%)
Jun 01, 2007 2.311 2.327 2.291 2.325 180,945 +0.02(+0.88%)
May 31, 2007 2.321 2.327 2.256 2.305 383,145 -0.01(-0.30%)
May 30, 2007 2.211 2.328 2.172 2.311 942,989 +0.09(+4.12%)
May 29, 2007 2.140 2.225 2.140 2.220 500,325 +0.08(+3.55%)
May 25, 2007 2.184 2.225 2.139 2.144 637,016 -0.08(-3.76%)
May 24, 2007 2.235 2.307 2.182 2.228 343,686 +0.00(+0.00%)
May 23, 2007 2.304 2.319 2.203 2.228 440,901 -0.08(-3.49%)
May 22, 2007 2.220 2.358 2.214 2.308 660,884 +0.13(+5.87%)
May 21, 2007 2.142 2.197 2.142 2.180 562,689 +0.03(+1.55%)
May 18, 2007 2.155 2.173 2.130 2.147 321,735 -0.01(-0.29%)
May 17, 2007 2.171 2.211 2.153 2.153 473,441 -0.02(-0.89%)
May 16, 2007 2.204 2.223 2.149 2.173 472,925 -0.02(-0.92%)
May 15, 2007 2.327 2.333 2.187 2.193 411,542 -0.14(-5.83%)
May 14, 2007 2.311 2.338 2.292 2.329 702,895 +0.04(+1.56%)
May 11, 2007 2.248 2.299 2.235 2.293 762,370 +0.06(+2.64%)
May 10, 2007 2.211 2.248 2.150 2.234 798,133 +0.02(+1.05%)
May 09, 2007 2.098 2.211 2.094 2.211 1,850,542 +0.18(+8.94%)
May 08, 2007 1.996 2.029 1.962 2.029 147,004 +0.04(+2.07%)
May 07, 2007 2.001 2.007 1.973 1.988 166,600 -0.02(-1.04%)
May 04, 2007 2.019 2.019 1.969 2.009 64,744 -0.01(-0.46%)
May 03, 2007 2.027 2.035 1.989 2.018 129,436 -0.00(-0.23%)
May 02, 2007 1.994 2.036 1.956 2.023 195,152 +0.03(+1.60%)
May 01, 2007 1.959 1.991 1.914 1.991 239,922 +0.07(+3.80%)
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%)
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.