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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 2.782 2.836 2.702 2.709 590,670 -0.11(-4.02%)
Feb 26, 2009 2.906 3.030 2.822 2.822 394,831 -0.05(-1.70%)
Feb 25, 2009 2.906 3.018 2.813 2.871 585,634 -0.05(-1.56%)
Feb 24, 2009 2.705 2.942 2.705 2.916 403,477 +0.24(+9.00%)
Feb 23, 2009 2.761 2.827 2.674 2.675 304,471 -0.07(-2.67%)
Feb 20, 2009 2.771 2.866 2.740 2.749 380,414 -0.08(-2.96%)
Feb 19, 2009 2.792 2.852 2.742 2.833 423,279 +0.09(+3.31%)
Feb 18, 2009 2.869 2.869 2.719 2.742 537,549 -0.10(-3.38%)
Feb 17, 2009 3.061 3.075 2.838 2.838 686,565 -0.31(-9.97%)
Feb 13, 2009 3.150 3.192 3.089 3.152 218,764 -0.01(-0.17%)
Feb 12, 2009 3.038 3.159 2.967 3.157 236,183 +0.09(+2.90%)
Feb 11, 2009 3.072 3.108 2.988 3.068 277,363 -0.01(-0.28%)
Feb 10, 2009 3.279 3.328 3.077 3.077 490,095 -0.22(-6.57%)
Feb 09, 2009 3.318 3.400 3.279 3.293 136,220 -0.05(-1.46%)
Feb 06, 2009 3.225 3.374 3.222 3.342 356,779 +0.09(+2.68%)
Feb 05, 2009 3.199 3.328 3.160 3.255 307,525 +0.04(+1.25%)
Feb 04, 2009 3.199 3.314 3.199 3.215 279,976 +0.01(+0.22%)
Feb 03, 2009 3.155 3.258 3.134 3.208 577,211 +0.07(+2.28%)
Feb 02, 2009 3.129 3.162 3.063 3.136 743,628 -0.03(-0.83%)
Jan 30, 2009 3.230 3.253 3.141 3.162 344,689 -0.03(-0.82%)
Jan 29, 2009 3.316 3.316 3.168 3.189 254,794 -0.16(-4.64%)
Jan 28, 2009 3.274 3.405 3.246 3.344 572,851 +0.12(+3.68%)
Jan 27, 2009 3.164 3.279 3.079 3.225 450,565 +0.08(+2.61%)
Jan 26, 2009 2.986 3.182 2.969 3.143 651,779 +0.15(+5.08%)
Jan 23, 2009 2.986 3.089 2.944 2.991 399,116 -0.07(-2.39%)
Jan 22, 2009 3.183 3.185 2.997 3.065 329,975 -0.15(-4.67%)
Jan 21, 2009 3.038 3.225 2.915 3.215 765,785 +0.23(+7.53%)
Jan 20, 2009 3.248 3.264 2.979 2.990 670,607 -0.32(-9.65%)
Jan 16, 2009 3.223 3.311 3.155 3.309 630,349 +0.04(+1.23%)
Jan 15, 2009 3.189 3.271 3.042 3.269 783,416 +0.08(+2.46%)
Jan 14, 2009 3.311 3.323 3.159 3.190 827,221 -0.16(-4.84%)
Jan 13, 2009 3.454 3.454 3.316 3.353 729,527 -0.10(-2.93%)
Jan 12, 2009 3.494 3.512 3.428 3.454 823,771 -0.05(-1.54%)
Jan 09, 2009 3.586 3.610 3.403 3.508 1,149,747 -0.05(-1.52%)
Jan 08, 2009 3.555 3.588 3.492 3.562 658,002 +0.02(+0.54%)
Jan 07, 2009 3.613 3.613 3.489 3.543 999,345 -0.10(-2.87%)
Jan 06, 2009 3.665 3.689 3.606 3.648 1,356,691 -0.01(-0.14%)
Jan 05, 2009 3.634 3.688 3.491 3.653 2,136,303 +0.01(+0.24%)
Jan 02, 2009 3.696 3.696 3.567 3.644 1,044,685 +0.00(+0.00%)
Dec 31, 2008 3.714 3.794 3.628 3.644 1,760,163 -0.06(-1.51%)
Dec 30, 2008 3.651 3.700 3.497 3.700 1,094,941 +0.08(+2.27%)
Dec 29, 2008 3.545 3.667 3.445 3.618 761,557 +0.05(+1.32%)
Dec 26, 2008 3.581 3.614 3.504 3.571 556,097 +0.02(+0.64%)
Dec 24, 2008 3.473 3.567 3.426 3.548 168,932 +0.09(+2.47%)
Dec 23, 2008 3.642 3.665 3.421 3.463 1,358,261 -0.15(-4.11%)
Dec 22, 2008 3.548 3.616 3.436 3.611 937,520 +0.10(+2.73%)
Dec 19, 2008 3.475 3.553 3.344 3.515 1,412,454 +0.15(+4.35%)
Dec 18, 2008 3.480 3.522 3.347 3.368 727,911 -0.10(-2.87%)
Dec 17, 2008 3.515 3.625 3.410 3.468 1,077,287 -0.12(-3.26%)
Dec 16, 2008 3.417 3.595 3.325 3.585 1,017,840 +0.23(+6.98%)
Dec 15, 2008 3.539 3.560 3.253 3.351 604,101 -0.18(-5.09%)
Dec 12, 2008 3.138 3.590 2.967 3.531 918,296 +0.34(+10.61%)
Dec 11, 2008 3.546 3.614 3.141 3.192 977,331 -0.41(-11.34%)
Dec 10, 2008 3.496 3.665 3.447 3.600 1,277,579 +0.14(+4.14%)
Dec 09, 2008 3.695 3.714 3.365 3.457 2,121,411 -0.24(-6.51%)
Dec 08, 2008 3.590 3.712 3.491 3.698 1,388,217 +0.21(+5.95%)
Dec 05, 2008 3.264 3.597 3.169 3.491 1,761,973 +0.18(+5.37%)
Dec 04, 2008 3.354 3.491 3.175 3.312 546,574 -0.09(-2.77%)
Dec 03, 2008 3.272 3.436 3.194 3.407 804,106 +0.12(+3.66%)
Dec 02, 2008 3.103 3.302 2.897 3.286 1,335,009 +0.27(+8.84%)
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.