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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
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 (%)
Mar 31, 2006 1.814 1.855 1.786 1.855 174,258 +0.04(+2.22%)
Mar 30, 2006 1.785 1.823 1.784 1.814 101,099 -0.00(-0.26%)
Mar 29, 2006 1.790 1.827 1.784 1.819 158,908 +0.04(+2.09%)
Mar 28, 2006 1.782 1.797 1.769 1.782 178,306 -0.01(-0.48%)
Mar 27, 2006 1.770 1.790 1.753 1.790 247,537 +0.03(+1.58%)
Mar 24, 2006 1.765 1.766 1.747 1.762 36,037 +0.01(+0.53%)
Mar 23, 2006 1.744 1.759 1.724 1.753 24,065 +0.02(+1.16%)
Mar 22, 2006 1.708 1.741 1.708 1.733 80,790 +0.01(+0.54%)
Mar 21, 2006 1.739 1.769 1.721 1.724 146,291 -0.01(-0.54%)
Mar 20, 2006 1.724 1.750 1.689 1.733 107,081 +0.02(+1.18%)
Mar 17, 2006 1.705 1.715 1.680 1.713 593,999 +0.02(+0.96%)
Mar 16, 2006 1.730 1.742 1.686 1.696 181,022 -0.04(-2.41%)
Mar 15, 2006 1.781 1.781 1.738 1.738 113,046 -0.03(-1.45%)
Mar 14, 2006 1.724 1.765 1.723 1.764 113,201 +0.03(+1.84%)
Mar 13, 2006 1.737 1.745 1.727 1.732 81,546 -0.01(-0.62%)
Mar 10, 2006 1.696 1.745 1.692 1.743 361,520 +0.05(+3.03%)
Mar 09, 2006 1.686 1.700 1.683 1.692 132,539 +0.01(+0.83%)
Mar 08, 2006 1.696 1.703 1.647 1.678 202,388 -0.02(-0.92%)
Mar 07, 2006 1.667 1.706 1.652 1.693 202,423 +0.01(+0.55%)
Mar 06, 2006 1.652 1.694 1.631 1.684 104,683 +0.02(+1.31%)
Mar 03, 2006 1.673 1.692 1.652 1.662 276,707 -0.01(-0.88%)
Mar 02, 2006 1.671 1.693 1.668 1.677 189,324 -0.01(-0.60%)
Mar 01, 2006 1.686 1.687 1.670 1.687 119,707 -0.01(-0.55%)
Feb 28, 2006 1.706 1.713 1.665 1.696 299,088 -0.01(-0.59%)
Feb 27, 2006 1.706 1.719 1.689 1.706 340,197 +0.01(+0.55%)
Feb 24, 2006 1.678 1.697 1.669 1.697 229,763 +0.02(+1.20%)
Feb 23, 2006 1.706 1.717 1.673 1.677 881,184 -0.01(-0.78%)
Feb 22, 2006 1.623 1.699 1.623 1.690 270,631 +0.06(+3.66%)
Feb 21, 2006 1.620 1.634 1.610 1.630 1,516,095 +0.02(+1.40%)
Feb 17, 2006 1.602 1.623 1.598 1.608 800,780 +0.00(+0.05%)
Feb 16, 2006 1.591 1.610 1.590 1.607 318,864 +0.03(+2.12%)
Feb 15, 2006 1.513 1.601 1.449 1.574 173,691 +0.03(+2.22%)
Feb 14, 2006 1.532 1.559 1.514 1.540 437,283 -0.00(-0.15%)
Feb 13, 2006 1.551 1.559 1.542 1.542 271,000 -0.01(-0.75%)
Feb 10, 2006 1.521 1.561 1.521 1.554 684,872 -0.00(-0.30%)
Feb 09, 2006 1.565 1.565 1.532 1.558 261,709 -0.00(-0.05%)
Feb 08, 2006 1.567 1.567 1.542 1.559 156,303 -0.00(-0.20%)
Feb 07, 2006 1.530 1.571 1.517 1.562 345,225 +0.06(+3.92%)
Feb 06, 2006 1.489 1.513 1.476 1.503 92,290 +0.02(+1.15%)
Feb 03, 2006 1.482 1.524 1.474 1.486 137,060 -0.02(-1.64%)
Feb 02, 2006 1.505 1.517 1.485 1.511 80,824 -0.01(-0.81%)
Feb 01, 2006 1.478 1.530 1.478 1.523 117,576 +0.03(+2.29%)
Jan 31, 2006 1.475 1.500 1.475 1.489 239,741 -0.02(-1.29%)
Jan 30, 2006 1.536 1.536 1.474 1.509 188,637 -0.04(-2.70%)
Jan 27, 2006 1.499 1.551 1.494 1.551 162,208 +0.05(+3.47%)
Jan 26, 2006 1.482 1.501 1.472 1.499 868,739 +0.02(+1.15%)
Jan 25, 2006 1.447 1.482 1.441 1.482 255,556 +0.01(+0.53%)
Jan 24, 2006 1.454 1.482 1.447 1.474 202,629 +0.03(+1.77%)
Jan 23, 2006 1.444 1.453 1.418 1.448 43,403 +0.03(+2.30%)
Jan 20, 2006 1.454 1.454 1.399 1.416 154,920 -0.04(-2.51%)
Jan 19, 2006 1.417 1.454 1.417 1.452 146,377 +0.02(+1.52%)
Jan 18, 2006 1.397 1.435 1.397 1.430 103,815 +0.01(+1.04%)
Jan 17, 2006 1.412 1.425 1.356 1.416 89,350 -0.02(-1.08%)
Jan 13, 2006 1.416 1.433 1.396 1.431 124,013 +0.02(+1.37%)
Jan 12, 2006 1.433 1.433 1.405 1.412 269,874 -0.01(-0.71%)
Jan 11, 2006 1.435 1.435 1.406 1.422 100,094 -0.01(-0.92%)
Jan 10, 2006 1.412 1.435 1.407 1.435 77,902 +0.00(+0.27%)
Jan 09, 2006 1.381 1.435 1.381 1.431 77,808 +0.03(+1.93%)
Jan 06, 2006 1.404 1.416 1.404 1.404 60,481 -0.01(-0.66%)
Jan 05, 2006 1.411 1.416 1.380 1.413 103,334 +0.01(+0.44%)
Jan 04, 2006 1.395 1.431 1.395 1.407 87,124 -0.00(-0.27%)
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.