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 (%)
Jan 31, 2007 2.112 2.163 2.096 2.132 194,925 -0.01(-0.61%)
Jan 30, 2007 2.142 2.155 2.120 2.145 97,840 +0.01(+0.55%)
Jan 29, 2007 2.141 2.170 2.120 2.133 150,448 -0.02(-0.76%)
Jan 26, 2007 2.159 2.159 2.085 2.149 136,404 -0.01(-0.43%)
Jan 25, 2007 2.164 2.171 2.137 2.159 341,617 -0.00(-0.21%)
Jan 24, 2007 2.098 2.166 2.098 2.163 139,834 +0.07(+3.53%)
Jan 23, 2007 2.061 2.101 2.061 2.090 78,709 +0.03(+1.66%)
Jan 22, 2007 2.110 2.110 2.052 2.056 216,884 -0.08(-3.57%)
Jan 19, 2007 2.054 2.141 2.038 2.132 237,597 +0.07(+3.50%)
Jan 18, 2007 2.139 2.139 2.056 2.059 223,846 -0.09(-4.12%)
Jan 17, 2007 2.163 2.184 2.143 2.148 530,552 -0.02(-0.82%)
Jan 16, 2007 2.184 2.194 2.162 2.166 330,341 -0.01(-0.25%)
Jan 12, 2007 2.104 2.201 2.104 2.171 666,931 +0.06(+2.94%)
Jan 11, 2007 2.068 2.109 2.063 2.109 92,993 +0.05(+2.57%)
Jan 10, 2007 2.046 2.066 2.038 2.056 137,014 -0.01(-0.26%)
Jan 09, 2007 2.066 2.069 2.035 2.062 149,356 +0.01(+0.30%)
Jan 08, 2007 2.041 2.075 1.990 2.056 180,632 +0.02(+0.95%)
Jan 05, 2007 2.077 2.110 2.029 2.036 400,361 -0.06(-2.63%)
Jan 04, 2007 2.058 2.110 2.017 2.091 168,840 +0.03(+1.24%)
Jan 03, 2007 2.057 2.068 2.025 2.066 249,363 +0.03(+1.33%)
Dec 29, 2006 2.118 2.123 2.028 2.038 198,947 -0.08(-3.59%)
Dec 28, 2006 2.080 2.129 2.080 2.115 71,163 +0.03(+1.49%)
Dec 27, 2006 2.011 2.099 2.011 2.083 114,935 +0.08(+4.15%)
Dec 26, 2006 1.956 2.000 1.956 2.000 69,934 +0.01(+0.43%)
Dec 22, 2006 1.964 2.001 1.942 1.992 81,768 +0.02(+1.26%)
Dec 21, 2006 1.901 1.967 1.901 1.967 244,129 +0.09(+4.53%)
Dec 20, 2006 1.901 1.914 1.876 1.882 188,960 -0.02(-1.10%)
Dec 19, 2006 1.893 1.928 1.870 1.903 306,285 -0.01(-0.41%)
Dec 18, 2006 2.039 2.046 1.902 1.911 255,388 -0.14(-6.74%)
Dec 15, 2006 2.093 2.125 2.040 2.049 347,814 -0.04(-1.75%)
Dec 14, 2006 2.025 2.133 2.013 2.085 262,831 +0.04(+2.21%)
Dec 13, 2006 2.128 2.128 2.018 2.040 203,537 -0.07(-3.10%)
Dec 12, 2006 2.064 2.134 2.042 2.105 154,169 +0.03(+1.31%)
Dec 11, 2006 2.149 2.156 2.074 2.078 118,940 -0.07(-3.46%)
Dec 08, 2006 2.139 2.153 2.129 2.153 93,964 -0.01(-0.39%)
Dec 07, 2006 2.169 2.173 2.149 2.161 252,887 +0.01(+0.43%)
Dec 06, 2006 2.189 2.191 2.142 2.152 304,514 -0.00(-0.22%)
Dec 05, 2006 2.156 2.187 2.146 2.156 281,575 -0.02(-0.71%)
Dec 04, 2006 2.170 2.173 2.139 2.172 232,311 +0.01(+0.43%)
Dec 01, 2006 2.172 2.172 2.056 2.163 263,346 -0.00(-0.14%)
Nov 30, 2006 2.096 2.172 2.096 2.166 269,870 +0.07(+3.41%)
Nov 29, 2006 2.012 2.094 2.005 2.094 249,277 +0.10(+5.26%)
Nov 28, 2006 2.004 2.080 1.987 1.990 292,697 -0.02(-0.77%)
Nov 27, 2006 2.133 2.151 1.995 2.005 266,767 -0.17(-7.97%)
Nov 24, 2006 2.147 2.184 2.134 2.179 68,963 +0.01(+0.64%)
Nov 22, 2006 2.172 2.172 2.159 2.165 48,877 -0.01(-0.32%)
Nov 21, 2006 2.170 2.183 2.139 2.172 149,502 -0.00(-0.18%)
Nov 20, 2006 2.172 2.211 2.156 2.176 87,914 +0.01(+0.47%)
Nov 17, 2006 2.201 2.201 2.135 2.166 123,753 -0.03(-1.59%)
Nov 16, 2006 2.235 2.245 2.163 2.201 369,077 -0.05(-2.21%)
Nov 15, 2006 2.132 2.273 2.132 2.250 353,693 +0.01(+0.55%)
Nov 14, 2006 2.133 2.239 2.083 2.238 219,763 +0.10(+4.91%)
Nov 13, 2006 2.019 2.133 2.019 2.133 373,409 +0.11(+5.32%)
Nov 10, 2006 1.906 2.035 1.906 2.025 393,976 +0.11(+5.79%)
Nov 09, 2006 1.939 1.939 1.888 1.914 331,063 -0.02(-0.80%)
Nov 08, 2006 1.858 1.931 1.811 1.930 377,998 +0.18(+10.27%)
Nov 07, 2006 1.668 1.772 1.668 1.750 371,973 +0.08(+4.51%)
Nov 06, 2006 1.828 1.828 1.630 1.675 605,445 -0.14(-7.54%)
Nov 03, 2006 1.764 1.848 1.764 1.811 209,604 +0.05(+2.77%)
Nov 02, 2006 1.734 1.765 1.704 1.762 250,472 +0.10(+5.77%)
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.