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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 3.521 3.606 3.433 3.463 545,633 -0.09(-2.51%)
Dec 28, 2007 3.582 3.683 3.419 3.552 256,316 +0.02(+0.44%)
Dec 27, 2007 3.683 3.723 3.515 3.536 367,258 -0.15(-4.12%)
Dec 26, 2007 3.798 3.807 3.664 3.688 488,474 -0.15(-3.87%)
Dec 24, 2007 3.687 3.837 3.498 3.837 263,756 +0.15(+4.08%)
Dec 21, 2007 3.563 3.687 3.531 3.687 893,329 +0.18(+5.18%)
Dec 20, 2007 3.498 3.517 3.390 3.505 457,052 +0.04(+1.16%)
Dec 19, 2007 3.494 3.503 3.430 3.465 591,054 -0.04(-1.05%)
Dec 18, 2007 3.425 3.517 3.386 3.501 366,256 +0.11(+3.30%)
Dec 17, 2007 3.250 3.515 3.250 3.390 787,263 +0.11(+3.47%)
Dec 14, 2007 3.362 3.362 3.274 3.276 392,069 -0.12(-3.60%)
Dec 13, 2007 3.346 3.402 3.288 3.398 340,141 +0.03(+0.93%)
Dec 12, 2007 3.390 3.391 3.309 3.367 575,126 +0.08(+2.50%)
Dec 11, 2007 3.346 3.388 3.285 3.285 583,333 -0.05(-1.47%)
Dec 10, 2007 3.353 3.398 3.252 3.334 746,187 -0.01(-0.26%)
Dec 07, 2007 3.459 3.459 3.278 3.342 707,256 -0.11(-3.14%)
Dec 06, 2007 3.302 3.451 3.283 3.451 685,730 +0.15(+4.44%)
Dec 05, 2007 3.241 3.339 3.224 3.304 575,063 +0.12(+3.67%)
Dec 04, 2007 3.239 3.290 3.171 3.187 671,216 -0.09(-2.72%)
Dec 03, 2007 3.325 3.337 3.267 3.276 233,273 -0.05(-1.47%)
Nov 30, 2007 3.320 3.390 3.311 3.325 566,140 +0.01(+0.42%)
Nov 29, 2007 3.311 3.332 3.232 3.311 518,768 -0.01(-0.32%)
Nov 28, 2007 3.245 3.321 3.203 3.321 660,175 +0.12(+3.71%)
Nov 27, 2007 3.128 3.311 3.030 3.203 1,151,780 +0.10(+3.15%)
Nov 26, 2007 3.278 3.363 3.100 3.105 716,288 -0.18(-5.43%)
Nov 23, 2007 3.196 3.328 3.183 3.283 201,463 +0.14(+4.39%)
Nov 21, 2007 3.138 3.302 3.138 3.145 715,675 -0.03(-0.83%)
Nov 20, 2007 3.138 3.185 3.086 3.171 801,022 +0.03(+1.06%)
Nov 19, 2007 3.176 3.316 3.084 3.138 496,034 -0.06(-1.91%)
Nov 16, 2007 3.199 3.246 3.145 3.199 729,446 +0.02(+0.49%)
Nov 15, 2007 3.234 3.245 3.176 3.183 574,588 -0.05(-1.62%)
Nov 14, 2007 3.266 3.266 3.180 3.236 835,569 -0.00(-0.11%)
Nov 13, 2007 3.231 3.276 3.164 3.239 1,339,931 +0.05(+1.42%)
Nov 12, 2007 3.119 3.295 3.068 3.194 640,790 +0.08(+2.70%)
Nov 09, 2007 2.979 3.147 2.979 3.110 743,451 +0.08(+2.77%)
Nov 08, 2007 2.942 3.089 2.942 3.026 716,431 +0.10(+3.59%)
Nov 07, 2007 2.935 2.996 2.796 2.921 939,597 -0.12(-4.02%)
Nov 06, 2007 2.890 3.051 2.885 3.044 303,431 +0.14(+4.94%)
Nov 05, 2007 2.977 3.026 2.885 2.900 302,847 -0.12(-3.88%)
Nov 02, 2007 2.993 3.026 2.923 3.017 563,885 +0.04(+1.47%)
Nov 01, 2007 3.147 3.168 2.970 2.974 697,881 -0.22(-6.79%)
Oct 31, 2007 3.107 3.206 3.080 3.190 285,551 +0.10(+3.34%)
Oct 30, 2007 3.114 3.114 3.058 3.087 393,156 -0.02(-0.79%)
Oct 29, 2007 3.145 3.217 3.098 3.112 256,722 +0.00(+0.11%)
Oct 26, 2007 2.970 3.152 2.940 3.108 572,516 +0.18(+6.21%)
Oct 25, 2007 2.974 3.061 2.927 2.927 628,365 -0.05(-1.59%)
Oct 24, 2007 2.970 2.991 2.892 2.974 364,276 +0.00(+0.06%)
Oct 23, 2007 2.960 3.009 2.925 2.972 840,417 +0.03(+1.01%)
Oct 22, 2007 2.998 3.072 2.892 2.942 1,098,318 -0.09(-3.11%)
Oct 19, 2007 3.112 3.176 3.028 3.037 537,157 -0.13(-4.24%)
Oct 18, 2007 3.309 3.320 3.126 3.171 857,661 -0.15(-4.57%)
Oct 17, 2007 3.451 3.454 3.246 3.323 330,749 -0.09(-2.71%)
Oct 16, 2007 3.472 3.472 3.367 3.416 298,806 -0.06(-1.76%)
Oct 15, 2007 3.538 3.538 3.411 3.477 253,042 -0.06(-1.73%)
Oct 12, 2007 3.507 3.564 3.487 3.538 82,084 +0.03(+0.85%)
Oct 11, 2007 3.615 3.629 3.482 3.508 381,658 -0.08(-2.29%)
Oct 10, 2007 3.627 3.627 3.557 3.591 238,917 -0.04(-1.15%)
Oct 09, 2007 3.599 3.660 3.528 3.632 448,593 +0.06(+1.56%)
Oct 08, 2007 3.598 3.645 3.547 3.577 194,583 -0.04(-1.16%)
Oct 05, 2007 3.618 3.669 3.566 3.618 434,605 +0.02(+0.68%)
Oct 04, 2007 3.524 3.601 3.509 3.594 232,163 +0.08(+2.19%)
Oct 03, 2007 3.556 3.594 3.503 3.517 331,504 -0.05(-1.47%)
Oct 02, 2007 3.494 3.587 3.480 3.570 772,875 +0.08(+2.15%)
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.