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 (%)
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%)
Sep 01, 2005 1.392 1.454 1.392 1.413 204,881 +0.01(+0.55%)
Aug 31, 2005 1.378 1.406 1.378 1.406 157,498 +0.01(+0.95%)
Aug 30, 2005 1.406 1.406 1.377 1.392 88,474 -0.00(-0.28%)
Aug 29, 2005 1.393 1.406 1.390 1.396 96,175 -0.01(-0.66%)
Aug 26, 2005 1.438 1.439 1.395 1.406 213,029 -0.02(-1.57%)
Aug 25, 2005 1.381 1.445 1.381 1.428 315,985 +0.06(+4.31%)
Aug 24, 2005 1.364 1.378 1.357 1.369 401,297 +0.01(+0.92%)
Aug 23, 2005 1.348 1.373 1.340 1.357 229,247 +0.01(+0.86%)
Aug 22, 2005 1.357 1.357 1.334 1.345 174,799 -0.01(-0.63%)
Aug 19, 2005 1.326 1.377 1.326 1.354 121,271 +0.01(+0.93%)
Aug 18, 2005 1.326 1.348 1.319 1.341 274,679 +0.01(+0.58%)
Aug 17, 2005 1.303 1.357 1.303 1.333 104,976 +0.02(+1.48%)
Aug 16, 2005 1.326 1.335 1.309 1.314 107,709 -0.03(-2.02%)
Aug 15, 2005 1.270 1.342 1.258 1.341 193,278 +0.08(+6.20%)
Aug 12, 2005 1.294 1.294 1.263 1.263 71,370 -0.04(-3.27%)
Aug 11, 2005 1.281 1.312 1.260 1.305 310,974 +0.02(+1.69%)
Aug 10, 2005 1.298 1.319 1.261 1.284 502,319 +0.00(+0.30%)
Aug 09, 2005 1.272 1.288 1.253 1.280 199,028 +0.00(+0.30%)
Aug 08, 2005 1.333 1.333 1.275 1.276 94,430 -0.03(-2.66%)
Aug 05, 2005 1.354 1.354 1.253 1.311 410,957 -0.04(-2.98%)
Aug 04, 2005 1.342 1.365 1.328 1.351 638,314 +0.00(+0.35%)
Aug 03, 2005 1.342 1.349 1.303 1.347 1,262,997 +0.03(+2.12%)
Aug 02, 2005 1.317 1.347 1.210 1.319 3,023,845 -0.17(-11.37%)
Aug 01, 2005 1.492 1.509 1.476 1.488 71,843 -0.00(-0.10%)
Jul 29, 2005 1.489 1.502 1.489 1.489 203,600 +0.00(+0.00%)
Jul 28, 2005 1.474 1.489 1.443 1.489 75,203 +0.02(+1.27%)
Jul 27, 2005 1.499 1.501 1.461 1.471 67,365 -0.03(-1.91%)
Jul 26, 2005 1.454 1.504 1.452 1.499 49,299 +0.04(+2.87%)
Jul 25, 2005 1.493 1.493 1.440 1.457 155,642 -0.04(-2.39%)
Jul 22, 2005 1.440 1.493 1.439 1.493 193,570 +0.02(+1.32%)
Jul 21, 2005 1.444 1.490 1.444 1.474 48,998 +0.00(+0.00%)
Jul 20, 2005 1.471 1.476 1.461 1.474 187,769 +0.03(+1.77%)
Jul 19, 2005 1.386 1.470 1.386 1.448 205,483 +0.04(+3.15%)
Jul 18, 2005 1.395 1.417 1.394 1.404 45,294 -0.02(-1.31%)
Jul 15, 2005 1.381 1.426 1.381 1.423 57,163 +0.01(+1.05%)
Jul 14, 2005 1.447 1.451 1.381 1.408 151,138 -0.02(-1.41%)
Jul 13, 2005 1.478 1.500 1.426 1.428 106,050 -0.07(-4.61%)
Jul 12, 2005 1.485 1.497 1.471 1.497 90,244 +0.00(+0.10%)
Jul 11, 2005 1.474 1.495 1.457 1.495 153,252 +0.03(+1.85%)
Jul 08, 2005 1.435 1.471 1.427 1.468 321,769 +0.05(+3.73%)
Jul 07, 2005 1.410 1.422 1.385 1.416 43,558 -0.02(-1.51%)
Jul 06, 2005 1.454 1.468 1.414 1.437 103,145 -0.00(-0.16%)
Jul 05, 2005 1.397 1.453 1.397 1.440 223,463 +0.03(+2.49%)
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.