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 (%)
Aug 31, 2007 3.607 3.683 3.518 3.655 250,005 +0.11(+3.00%)
Aug 30, 2007 3.517 3.618 3.517 3.548 171,771 -0.02(-0.44%)
Aug 29, 2007 3.491 3.569 3.449 3.564 339,692 +0.09(+2.72%)
Aug 28, 2007 3.628 3.635 3.454 3.470 337,681 -0.18(-4.93%)
Aug 27, 2007 3.585 3.700 3.513 3.649 297,521 +0.06(+1.80%)
Aug 24, 2007 3.508 3.602 3.506 3.585 346,883 +0.08(+2.14%)
Aug 23, 2007 3.770 3.770 3.478 3.510 1,001,069 -0.24(-6.29%)
Aug 22, 2007 3.693 3.796 3.653 3.745 310,488 +1.31(+53.92%)
Aug 21, 2007 2.387 2.469 2.373 2.433 190,155 +0.03(+1.13%)
Aug 20, 2007 2.486 2.486 2.385 2.406 422,131 -0.08(-3.06%)
Aug 17, 2007 2.534 2.543 2.423 2.482 489,092 +0.10(+4.23%)
Aug 16, 2007 2.348 2.420 2.287 2.381 969,959 +0.01(+0.46%)
Aug 15, 2007 2.357 2.455 2.357 2.370 463,918 -0.02(-0.65%)
Aug 14, 2007 2.465 2.489 2.385 2.386 514,265 -0.07(-3.03%)
Aug 13, 2007 2.500 2.609 2.455 2.460 461,529 -0.04(-1.55%)
Aug 10, 2007 2.480 2.554 2.334 2.499 857,087 -0.11(-4.14%)
Aug 09, 2007 2.588 2.704 2.546 2.607 1,648,863 -0.05(-2.04%)
Aug 08, 2007 2.707 2.716 2.539 2.661 1,522,351 -0.02(-0.58%)
Aug 07, 2007 2.592 2.692 2.525 2.677 1,377,403 +0.09(+3.39%)
Aug 06, 2007 2.515 2.591 2.490 2.589 1,179,676 +0.09(+3.60%)
Aug 03, 2007 2.491 2.618 2.464 2.499 683,493 -0.07(-2.57%)
Aug 02, 2007 2.497 2.565 2.405 2.565 909,032 +0.14(+5.72%)
Aug 01, 2007 2.300 2.436 2.290 2.426 832,368 +0.11(+4.58%)
Jul 31, 2007 2.373 2.456 2.298 2.320 497,901 -0.02(-0.96%)
Jul 30, 2007 2.259 2.398 2.255 2.343 525,971 +0.08(+3.67%)
Jul 27, 2007 2.336 2.390 2.260 2.260 514,987 -0.08(-3.29%)
Jul 26, 2007 2.362 2.447 2.286 2.336 905,637 -0.06(-2.49%)
Jul 25, 2007 2.468 2.498 2.332 2.396 745,898 -0.06(-2.28%)
Jul 24, 2007 2.524 2.531 2.446 2.452 565,463 -0.09(-3.60%)
Jul 23, 2007 2.546 2.574 2.524 2.543 338,523 +0.01(+0.21%)
Jul 20, 2007 2.671 2.672 2.523 2.538 717,476 -0.13(-5.05%)
Jul 19, 2007 2.660 2.720 2.647 2.673 531,575 +0.03(+1.29%)
Jul 18, 2007 2.628 2.672 2.582 2.639 379,416 +0.00(+0.00%)
Jul 17, 2007 2.633 2.688 2.630 2.639 322,881 +0.02(+0.65%)
Jul 16, 2007 2.650 2.658 2.591 2.622 874,534 +0.01(+0.54%)
Jul 13, 2007 2.568 2.651 2.526 2.608 1,028,016 +0.05(+1.91%)
Jul 12, 2007 2.545 2.559 2.475 2.559 874,078 +0.11(+4.66%)
Jul 11, 2007 2.433 2.445 2.405 2.445 234,606 +0.02(+0.86%)
Jul 10, 2007 2.467 2.471 2.409 2.424 222,599 -0.06(-2.31%)
Jul 09, 2007 2.502 2.502 2.471 2.481 375,936 -0.02(-0.81%)
Jul 06, 2007 2.482 2.509 2.451 2.502 460,979 +0.02(+0.72%)
Jul 05, 2007 2.477 2.488 2.443 2.484 636,695 -0.04(-1.69%)
Jul 03, 2007 2.509 2.556 2.505 2.526 228,839 +0.03(+1.05%)
Jul 02, 2007 2.481 2.509 2.473 2.500 496,380 +0.03(+1.19%)
Jun 29, 2007 2.488 2.506 2.458 2.471 454,696 -0.01(-0.56%)
Jun 28, 2007 2.486 2.491 2.471 2.485 515,641 -0.00(-0.13%)
Jun 27, 2007 2.422 2.497 2.416 2.488 991,514 +0.08(+3.12%)
Jun 26, 2007 2.385 2.424 2.366 2.412 498,873 +0.04(+1.50%)
Jun 25, 2007 2.391 2.414 2.343 2.377 291,984 -0.02(-0.68%)
Jun 22, 2007 2.405 2.407 2.351 2.393 757,088 -0.01(-0.52%)
Jun 21, 2007 2.354 2.405 2.312 2.405 406,171 +0.03(+1.37%)
Jun 20, 2007 2.415 2.415 2.358 2.373 617,091 -0.03(-1.32%)
Jun 19, 2007 2.298 2.416 2.285 2.405 880,945 +0.10(+4.55%)
Jun 18, 2007 2.277 2.300 2.261 2.300 299,091 +0.04(+1.72%)
Jun 15, 2007 2.285 2.296 2.249 2.261 524,270 +0.01(+0.52%)
Jun 14, 2007 2.229 2.275 2.229 2.249 274,167 +0.01(+0.45%)
Jun 13, 2007 2.238 2.265 2.234 2.239 277,605 +0.01(+0.45%)
Jun 12, 2007 2.287 2.292 2.218 2.229 574,978 -0.08(-3.30%)
Jun 11, 2007 2.287 2.305 2.232 2.305 182,695 +0.02(+1.02%)
Jun 08, 2007 2.228 2.292 2.192 2.282 219,712 +0.05(+2.40%)
Jun 07, 2007 2.263 2.286 2.207 2.229 306,259 -0.04(-1.91%)
Jun 06, 2007 2.305 2.305 2.255 2.272 318,696 -0.05(-2.17%)
Jun 05, 2007 2.327 2.327 2.292 2.322 354,672 -0.00(-0.20%)
Jun 04, 2007 2.323 2.327 2.289 2.327 262,470 +0.00(+0.10%)
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.