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 (%)
Sep 28, 2007 3.514 3.564 3.421 3.447 262,205 -0.08(-2.18%)
Sep 27, 2007 3.563 3.594 3.479 3.524 340,856 -0.02(-0.44%)
Sep 26, 2007 3.451 3.599 3.425 3.540 408,031 +0.12(+3.47%)
Sep 25, 2007 3.563 3.596 3.407 3.421 249,774 -0.16(-4.49%)
Sep 24, 2007 3.648 3.727 3.529 3.582 382,454 -0.07(-2.01%)
Sep 21, 2007 3.652 3.715 3.629 3.655 592,405 +0.03(+0.97%)
Sep 20, 2007 3.587 3.643 3.533 3.620 385,670 -0.01(-0.34%)
Sep 19, 2007 3.570 3.704 3.500 3.632 457,974 +0.06(+1.66%)
Sep 18, 2007 3.307 3.578 3.238 3.573 406,429 +0.28(+8.55%)
Sep 17, 2007 3.274 3.367 3.222 3.292 488,686 +0.04(+1.24%)
Sep 14, 2007 3.320 3.320 3.215 3.252 515,500 -0.11(-3.37%)
Sep 13, 2007 3.421 3.449 3.321 3.365 292,184 -0.03(-0.93%)
Sep 12, 2007 3.412 3.470 3.390 3.397 267,980 -0.03(-0.92%)
Sep 11, 2007 3.411 3.433 3.386 3.428 267,591 +0.03(+0.82%)
Sep 10, 2007 3.550 3.559 3.335 3.400 572,316 -0.13(-3.71%)
Sep 07, 2007 3.559 3.578 3.498 3.531 327,057 -0.08(-2.32%)
Sep 06, 2007 3.634 3.680 3.582 3.615 281,682 +0.00(+0.00%)
Sep 05, 2007 3.879 3.879 3.547 3.615 912,016 -0.29(-7.34%)
Sep 04, 2007 3.662 3.905 3.639 3.902 517,663 +0.24(+6.64%)
Aug 31, 2007 3.611 3.687 3.522 3.659 249,728 +0.11(+3.00%)
Aug 30, 2007 3.521 3.622 3.521 3.552 171,581 -0.02(-0.44%)
Aug 29, 2007 3.494 3.573 3.453 3.568 339,316 +0.09(+2.72%)
Aug 28, 2007 3.632 3.639 3.458 3.473 337,308 -0.18(-4.93%)
Aug 27, 2007 3.589 3.704 3.517 3.653 297,192 +0.06(+1.80%)
Aug 24, 2007 3.512 3.606 3.509 3.589 346,499 +0.08(+2.14%)
Aug 23, 2007 3.774 3.774 3.482 3.514 999,962 -0.24(-6.29%)
Aug 22, 2007 3.697 3.800 3.657 3.750 310,144 +1.31(+53.92%)
Aug 21, 2007 2.389 2.472 2.375 2.436 189,945 +0.03(+1.13%)
Aug 20, 2007 2.489 2.489 2.388 2.409 421,665 -0.08(-3.06%)
Aug 17, 2007 2.537 2.546 2.426 2.485 488,551 +0.10(+4.23%)
Aug 16, 2007 2.351 2.423 2.290 2.384 968,887 +0.01(+0.46%)
Aug 15, 2007 2.359 2.458 2.359 2.373 463,405 -0.02(-0.65%)
Aug 14, 2007 2.468 2.492 2.388 2.389 513,697 -0.07(-3.03%)
Aug 13, 2007 2.503 2.612 2.458 2.463 461,019 -0.04(-1.55%)
Aug 10, 2007 2.483 2.557 2.337 2.502 856,139 -0.11(-4.14%)
Aug 09, 2007 2.591 2.707 2.549 2.610 1,647,040 -0.05(-2.04%)
Aug 08, 2007 2.710 2.719 2.542 2.664 1,520,667 -0.02(-0.58%)
Aug 07, 2007 2.595 2.695 2.528 2.680 1,375,880 +0.09(+3.39%)
Aug 06, 2007 2.518 2.594 2.493 2.592 1,178,371 +0.09(+3.60%)
Aug 03, 2007 2.493 2.621 2.467 2.502 682,737 -0.07(-2.57%)
Aug 02, 2007 2.500 2.568 2.407 2.568 908,027 +0.14(+5.72%)
Aug 01, 2007 2.302 2.439 2.292 2.429 831,448 +0.11(+4.58%)
Jul 31, 2007 2.375 2.459 2.301 2.323 497,351 -0.02(-0.96%)
Jul 30, 2007 2.261 2.400 2.257 2.345 525,390 +0.08(+3.67%)
Jul 27, 2007 2.339 2.393 2.262 2.262 514,418 -0.08(-3.29%)
Jul 26, 2007 2.365 2.450 2.288 2.339 904,636 -0.06(-2.49%)
Jul 25, 2007 2.471 2.500 2.334 2.399 745,073 -0.06(-2.28%)
Jul 24, 2007 2.527 2.534 2.449 2.455 564,838 -0.09(-3.60%)
Jul 23, 2007 2.549 2.577 2.527 2.546 338,149 +0.01(+0.21%)
Jul 20, 2007 2.674 2.675 2.526 2.541 716,683 -0.14(-5.05%)
Jul 19, 2007 2.663 2.723 2.650 2.676 530,987 +0.03(+1.29%)
Jul 18, 2007 2.631 2.675 2.585 2.642 378,997 +0.00(+0.00%)
Jul 17, 2007 2.636 2.691 2.633 2.642 322,524 +0.02(+0.65%)
Jul 16, 2007 2.653 2.661 2.594 2.625 873,566 +0.01(+0.54%)
Jul 13, 2007 2.570 2.654 2.528 2.611 1,026,879 +0.05(+1.91%)
Jul 12, 2007 2.548 2.562 2.478 2.562 873,111 +0.11(+4.66%)
Jul 11, 2007 2.435 2.448 2.407 2.448 234,347 +0.02(+0.86%)
Jul 10, 2007 2.469 2.474 2.412 2.427 222,353 -0.06(-2.31%)
Jul 09, 2007 2.504 2.504 2.474 2.484 375,520 -0.02(-0.81%)
Jul 06, 2007 2.485 2.512 2.454 2.504 460,469 +0.02(+0.72%)
Jul 05, 2007 2.479 2.490 2.446 2.486 635,991 -0.04(-1.69%)
Jul 03, 2007 2.511 2.559 2.508 2.529 228,586 +0.03(+1.05%)
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.