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 (%)
Oct 31, 2006 1.845 1.859 1.816 1.816 95,907 -0.04(-2.42%)
Oct 30, 2006 1.789 1.861 1.784 1.861 71,996 +0.06(+3.18%)
Oct 27, 2006 1.852 1.852 1.796 1.803 124,982 -0.06(-3.33%)
Oct 26, 2006 1.862 1.869 1.831 1.866 123,547 +0.00(+0.25%)
Oct 25, 2006 1.858 1.862 1.818 1.861 82,705 -0.00(-0.04%)
Oct 24, 2006 1.838 1.876 1.823 1.862 116,534 +0.03(+1.39%)
Oct 23, 2006 1.841 1.863 1.823 1.836 96,775 -0.02(-1.25%)
Oct 20, 2006 1.862 1.863 1.849 1.859 56,999 +0.00(+0.04%)
Oct 19, 2006 1.841 1.864 1.834 1.859 150,242 +0.01(+0.38%)
Oct 18, 2006 1.866 1.927 1.841 1.852 68,782 -0.01(-0.42%)
Oct 17, 2006 1.842 1.873 1.800 1.859 439,209 -0.00(-0.08%)
Oct 16, 2006 1.866 1.873 1.855 1.861 161,114 +0.00(+0.25%)
Oct 13, 2006 1.872 1.872 1.854 1.856 670,661 -0.00(-0.25%)
Oct 12, 2006 1.858 1.888 1.846 1.861 197,847 +0.02(+1.05%)
Oct 11, 2006 1.847 1.862 1.832 1.841 90,337 -0.01(-0.38%)
Oct 10, 2006 1.862 1.869 1.836 1.848 220,244 -0.01(-0.63%)
Oct 09, 2006 1.849 1.865 1.838 1.860 236,505 +0.00(+0.04%)
Oct 06, 2006 1.911 1.911 1.857 1.859 341,162 -0.08(-4.00%)
Oct 05, 2006 1.893 1.939 1.888 1.937 124,080 +0.04(+1.96%)
Oct 04, 2006 1.781 1.901 1.781 1.900 204,241 +0.11(+5.93%)
Oct 03, 2006 1.765 1.814 1.762 1.793 71,524 +0.02(+0.92%)
Oct 02, 2006 1.790 1.807 1.764 1.777 197,761 +0.01(+0.44%)
Sep 29, 2006 1.824 1.834 1.762 1.769 118,751 -0.05(-2.60%)
Sep 28, 2006 1.853 1.855 1.796 1.817 127,337 -0.03(-1.39%)
Sep 27, 2006 1.788 1.842 1.769 1.842 132,571 +0.04(+2.28%)
Sep 26, 2006 1.753 1.801 1.748 1.801 94,540 +0.04(+2.56%)
Sep 25, 2006 1.695 1.767 1.677 1.756 275,946 +0.07(+4.28%)
Sep 22, 2006 1.729 1.729 1.683 1.684 104,656 -0.06(-3.34%)
Sep 21, 2006 1.776 1.794 1.719 1.742 79,053 -0.04(-2.01%)
Sep 20, 2006 1.785 1.797 1.733 1.778 220,408 +0.01(+0.75%)
Sep 19, 2006 1.746 1.784 1.711 1.765 145,721 -0.00(-0.26%)
Sep 18, 2006 1.751 1.793 1.742 1.769 209,768 +0.01(+0.31%)
Sep 15, 2006 1.854 1.855 1.700 1.764 736,547 -0.08(-4.13%)
Sep 14, 2006 1.848 1.848 1.833 1.840 98,820 -0.02(-1.17%)
Sep 13, 2006 1.839 1.862 1.831 1.862 92,959 +0.03(+1.39%)
Sep 12, 2006 1.734 1.845 1.726 1.836 160,796 +0.11(+6.43%)
Sep 11, 2006 1.658 1.775 1.658 1.725 177,564 +0.06(+3.88%)
Sep 08, 2006 1.738 1.744 1.661 1.661 322,726 -0.08(-4.51%)
Sep 07, 2006 1.876 1.881 1.735 1.739 433,167 -0.15(-7.70%)
Sep 06, 2006 1.926 1.933 1.883 1.884 153,284 -0.06(-3.11%)
Sep 05, 2006 1.891 1.945 1.883 1.945 113,147 +0.07(+3.51%)
Sep 01, 2006 1.902 1.902 1.869 1.879 118,914 -0.01(-0.37%)
Aug 31, 2006 1.857 1.917 1.831 1.886 282,951 +0.05(+2.49%)
Aug 30, 2006 1.824 1.862 1.822 1.840 123,787 +0.04(+2.07%)
Aug 29, 2006 1.764 1.848 1.758 1.803 169,347 +0.02(+1.40%)
Aug 28, 2006 1.707 1.778 1.700 1.778 149,133 +0.07(+4.37%)
Aug 25, 2006 1.681 1.724 1.675 1.703 84,063 +0.01(+0.69%)
Aug 24, 2006 1.746 1.777 1.689 1.692 236,471 -0.05(-2.85%)
Aug 23, 2006 1.831 1.831 1.741 1.741 122,189 -0.07(-4.10%)
Aug 22, 2006 1.785 1.840 1.784 1.816 244,146 +0.03(+1.56%)
Aug 21, 2006 1.784 1.818 1.783 1.788 112,958 -0.01(-0.73%)
Aug 18, 2006 1.858 1.858 1.749 1.801 183,262 -0.04(-2.40%)
Aug 17, 2006 1.802 1.855 1.802 1.845 128,093 +0.03(+1.71%)
Aug 16, 2006 1.820 1.845 1.775 1.814 210,842 +0.01(+0.52%)
Aug 15, 2006 1.758 1.807 1.735 1.805 99,800 +0.07(+4.26%)
Aug 14, 2006 1.739 1.741 1.706 1.731 179,231 +0.01(+0.81%)
Aug 11, 2006 1.749 1.753 1.712 1.717 240,046 -0.03(-1.64%)
Aug 10, 2006 1.802 1.802 1.726 1.746 187,181 -0.07(-4.01%)
Aug 09, 2006 1.845 1.864 1.807 1.819 211,934 +0.01(+0.60%)
Aug 08, 2006 1.901 1.911 1.785 1.808 278,078 -0.07(-3.76%)
Aug 07, 2006 1.855 1.879 1.784 1.879 253,523 +0.00(+0.25%)
Aug 04, 2006 1.885 1.923 1.739 1.874 431,775 -0.02(-0.94%)
Aug 03, 2006 1.772 1.892 1.772 1.892 173,499 +0.09(+5.27%)
Aug 02, 2006 1.765 1.834 1.765 1.797 175,948 +0.05(+2.89%)
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.