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 28, 2007 2.148 2.154 2.102 2.154 438,933 +0.00(+0.07%)
Feb 27, 2007 2.181 2.234 2.152 2.152 400,600 -0.05(-2.19%)
Feb 26, 2007 2.215 2.215 2.186 2.201 155,246 +0.00(+0.11%)
Feb 23, 2007 2.215 2.215 2.186 2.198 207,752 -0.03(-1.29%)
Feb 22, 2007 2.256 2.271 2.200 2.227 367,743 -0.02(-0.97%)
Feb 21, 2007 2.269 2.273 2.230 2.249 373,750 -0.04(-1.73%)
Feb 20, 2007 2.201 2.304 2.176 2.288 452,427 +0.09(+3.91%)
Feb 16, 2007 2.215 2.218 2.187 2.202 110,107 +0.00(+0.04%)
Feb 15, 2007 2.208 2.208 2.180 2.201 201,804 +0.00(+0.11%)
Feb 14, 2007 2.201 2.206 2.172 2.199 527,029 +0.01(+0.32%)
Feb 13, 2007 2.166 2.211 2.164 2.192 853,638 +0.03(+1.22%)
Feb 12, 2007 2.164 2.168 2.141 2.166 208,018 +0.00(+0.22%)
Feb 09, 2007 2.162 2.167 2.140 2.161 122,827 -0.01(-0.29%)
Feb 08, 2007 2.141 2.167 2.115 2.167 114,353 +0.03(+1.27%)
Feb 07, 2007 2.152 2.152 2.106 2.140 48,947 -0.01(-0.47%)
Feb 06, 2007 2.125 2.151 2.107 2.150 82,200 +0.03(+1.61%)
Feb 05, 2007 2.156 2.156 2.107 2.116 128,250 -0.04(-1.87%)
Feb 02, 2007 2.165 2.168 2.145 2.156 128,027 -0.01(-0.29%)
Feb 01, 2007 2.149 2.167 2.137 2.163 130,906 +0.03(+1.46%)
Jan 31, 2007 2.112 2.163 2.096 2.132 194,928 -0.01(-0.61%)
Jan 30, 2007 2.142 2.155 2.120 2.145 97,842 +0.01(+0.55%)
Jan 29, 2007 2.141 2.170 2.120 2.133 150,450 -0.02(-0.76%)
Jan 26, 2007 2.159 2.159 2.085 2.149 136,407 -0.01(-0.43%)
Jan 25, 2007 2.164 2.171 2.137 2.159 341,623 -0.00(-0.21%)
Jan 24, 2007 2.098 2.166 2.098 2.163 139,836 +0.07(+3.53%)
Jan 23, 2007 2.061 2.101 2.061 2.090 78,710 +0.03(+1.66%)
Jan 22, 2007 2.110 2.110 2.052 2.056 216,888 -0.08(-3.57%)
Jan 19, 2007 2.054 2.141 2.038 2.132 237,601 +0.07(+3.50%)
Jan 18, 2007 2.139 2.139 2.056 2.059 223,850 -0.09(-4.12%)
Jan 17, 2007 2.163 2.184 2.143 2.148 530,562 -0.02(-0.82%)
Jan 16, 2007 2.184 2.194 2.162 2.166 330,347 -0.01(-0.25%)
Jan 12, 2007 2.104 2.201 2.104 2.171 666,943 +0.06(+2.94%)
Jan 11, 2007 2.068 2.109 2.063 2.109 92,995 +0.05(+2.57%)
Jan 10, 2007 2.046 2.066 2.038 2.056 137,017 -0.01(-0.26%)
Jan 09, 2007 2.066 2.069 2.035 2.062 149,359 +0.01(+0.30%)
Jan 08, 2007 2.041 2.075 1.990 2.056 180,635 +0.02(+0.95%)
Jan 05, 2007 2.077 2.110 2.029 2.036 400,368 -0.06(-2.63%)
Jan 04, 2007 2.058 2.110 2.017 2.091 168,843 +0.03(+1.24%)
Jan 03, 2007 2.057 2.068 2.024 2.066 249,367 +0.03(+1.33%)
Dec 29, 2006 2.118 2.123 2.028 2.038 198,951 -0.08(-3.59%)
Dec 28, 2006 2.080 2.129 2.080 2.114 71,164 +0.03(+1.49%)
Dec 27, 2006 2.011 2.099 2.011 2.083 114,937 +0.08(+4.15%)
Dec 26, 2006 1.955 2.000 1.955 2.000 69,935 +0.01(+0.43%)
Dec 22, 2006 1.964 2.001 1.942 1.992 81,770 +0.02(+1.26%)
Dec 21, 2006 1.901 1.967 1.901 1.967 244,133 +0.09(+4.53%)
Dec 20, 2006 1.901 1.914 1.876 1.882 188,964 -0.02(-1.10%)
Dec 19, 2006 1.893 1.928 1.870 1.903 306,290 -0.01(-0.41%)
Dec 18, 2006 2.039 2.046 1.902 1.910 255,392 -0.14(-6.74%)
Dec 15, 2006 2.093 2.125 2.040 2.049 347,820 -0.04(-1.75%)
Dec 14, 2006 2.025 2.133 2.013 2.085 262,835 +0.04(+2.21%)
Dec 13, 2006 2.128 2.128 2.018 2.040 203,540 -0.07(-3.10%)
Dec 12, 2006 2.064 2.134 2.042 2.105 154,172 +0.03(+1.31%)
Dec 11, 2006 2.149 2.156 2.074 2.078 118,942 -0.07(-3.46%)
Dec 08, 2006 2.139 2.152 2.129 2.152 93,966 -0.01(-0.39%)
Dec 07, 2006 2.169 2.173 2.149 2.161 252,891 +0.01(+0.43%)
Dec 06, 2006 2.189 2.191 2.142 2.152 304,520 -0.00(-0.22%)
Dec 05, 2006 2.156 2.187 2.146 2.156 281,580 -0.02(-0.71%)
Dec 04, 2006 2.170 2.173 2.139 2.172 232,315 +0.01(+0.43%)
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.