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 (%)
Dec 30, 2005 1.370 1.400 1.370 1.387 163,343 +0.01(+0.73%)
Dec 29, 2005 1.388 1.396 1.377 1.377 67,907 -0.01(-0.84%)
Dec 28, 2005 1.388 1.412 1.388 1.388 49,849 -0.01(-0.45%)
Dec 27, 2005 1.397 1.409 1.388 1.395 55,006 +0.00(+0.22%)
Dec 23, 2005 1.396 1.407 1.392 1.392 53,579 -0.00(-0.33%)
Dec 22, 2005 1.388 1.396 1.388 1.396 9,454 +0.01(+0.61%)
Dec 21, 2005 1.399 1.415 1.388 1.388 36,682 -0.01(-0.56%)
Dec 20, 2005 1.398 1.412 1.375 1.395 63,901 -0.03(-2.33%)
Dec 19, 2005 1.401 1.439 1.388 1.429 599,319 -0.00(-0.22%)
Dec 16, 2005 1.435 1.443 1.424 1.432 573,845 +0.00(+0.05%)
Dec 15, 2005 1.435 1.447 1.414 1.431 137,558 +0.00(+0.16%)
Dec 14, 2005 1.406 1.435 1.406 1.429 147,116 +0.01(+0.99%)
Dec 13, 2005 1.391 1.421 1.388 1.415 57,799 +0.02(+1.79%)
Dec 12, 2005 1.392 1.405 1.381 1.390 23,893 -0.02(-1.27%)
Dec 09, 2005 1.385 1.409 1.385 1.408 150,407 +0.01(+0.83%)
Dec 08, 2005 1.383 1.408 1.383 1.396 28,293 +0.00(+0.06%)
Dec 07, 2005 1.373 1.406 1.373 1.395 160,369 -0.01(-0.61%)
Dec 06, 2005 1.412 1.414 1.386 1.404 118,358 +0.01(+0.50%)
Dec 05, 2005 1.379 1.404 1.359 1.397 153,768 +0.03(+2.04%)
Dec 02, 2005 1.379 1.379 1.317 1.369 110,743 +0.03(+1.96%)
Dec 01, 2005 1.323 1.354 1.309 1.343 89,316 +0.02(+1.70%)
Nov 30, 2005 1.322 1.323 1.302 1.320 53,983 +0.00(+0.35%)
Nov 29, 2005 1.310 1.316 1.298 1.316 36,527 +0.02(+1.68%)
Nov 28, 2005 1.292 1.299 1.292 1.294 149,582 -0.01(-0.71%)
Nov 25, 2005 1.323 1.323 1.303 1.303 4,280 +0.00(+0.30%)
Nov 23, 2005 1.290 1.302 1.290 1.299 69,299 +0.00(+0.24%)
Nov 22, 2005 1.309 1.321 1.288 1.296 81,211 -0.02(-1.53%)
Nov 21, 2005 1.311 1.321 1.302 1.316 58,323 +0.00(+0.29%)
Nov 18, 2005 1.285 1.316 1.281 1.312 37,997 +0.05(+3.93%)
Nov 17, 2005 1.280 1.293 1.259 1.263 130,330 +0.00(+0.37%)
Nov 16, 2005 1.297 1.297 1.257 1.258 202,586 -0.03(-2.23%)
Nov 15, 2005 1.330 1.330 1.275 1.287 87,752 -0.05(-3.88%)
Nov 14, 2005 1.343 1.351 1.327 1.339 179,028 -0.03(-2.10%)
Nov 11, 2005 1.347 1.372 1.343 1.367 106,884 +0.01(+0.69%)
Nov 10, 2005 1.333 1.361 1.309 1.358 137,378 +0.03(+2.64%)
Nov 09, 2005 1.323 1.344 1.317 1.323 51,465 -0.01(-0.58%)
Nov 08, 2005 1.350 1.361 1.331 1.331 72,316 -0.02(-1.66%)
Nov 07, 2005 1.381 1.391 1.350 1.354 106,746 -0.01(-1.02%)
Nov 04, 2005 1.353 1.367 1.352 1.367 189,728 +0.01(+0.46%)
Nov 03, 2005 1.319 1.373 1.319 1.361 210,786 +0.02(+1.39%)
Nov 02, 2005 1.321 1.354 1.308 1.343 111,843 +0.02(+1.23%)
Nov 01, 2005 1.319 1.329 1.316 1.326 94,662 -0.01(-0.58%)
Oct 31, 2005 1.258 1.335 1.258 1.334 119,578 +0.07(+5.72%)
Oct 28, 2005 1.277 1.288 1.257 1.262 122,561 -0.01(-0.67%)
Oct 27, 2005 1.281 1.288 1.250 1.271 619,552 -0.03(-2.21%)
Oct 26, 2005 1.303 1.322 1.289 1.299 210,949 -0.02(-1.30%)
Oct 25, 2005 1.346 1.347 1.264 1.316 147,571 -0.07(-5.25%)
Oct 24, 2005 1.274 1.393 1.253 1.389 256,982 +0.08(+6.48%)
Oct 21, 2005 1.291 1.322 1.274 1.305 240,094 +0.00(+0.36%)
Oct 20, 2005 1.312 1.328 1.288 1.300 100,188 -0.02(-1.24%)
Oct 19, 2005 1.303 1.317 1.249 1.316 354,567 +0.01(+0.77%)
Oct 18, 2005 1.319 1.320 1.303 1.306 107,185 -0.02(-1.63%)
Oct 17, 2005 1.320 1.333 1.319 1.328 108,929 -0.01(-1.04%)
Oct 14, 2005 1.319 1.346 1.319 1.342 267,451 +0.01(+0.41%)
Oct 13, 2005 1.348 1.351 1.328 1.336 193,699 -0.01(-1.09%)
Oct 12, 2005 1.348 1.361 1.348 1.351 210,760 -0.00(-0.12%)
Oct 11, 2005 1.348 1.364 1.347 1.353 604,193 +0.02(+1.34%)
Oct 10, 2005 1.374 1.374 1.334 1.335 110,296 -0.04(-2.93%)
Oct 07, 2005 1.334 1.397 1.334 1.375 108,500 +0.04(+3.08%)
Oct 06, 2005 1.335 1.355 1.334 1.334 184,658 -0.01(-0.46%)
Oct 05, 2005 1.374 1.385 1.333 1.340 235,856 -0.05(-3.46%)
Oct 04, 2005 1.410 1.410 1.386 1.388 211,353 -0.02(-1.70%)
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.