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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 1.918 1.961 1.889 1.961 164,820 +0.04(+2.22%)
Mar 30, 2006 1.887 1.927 1.886 1.918 95,624 -0.00(-0.26%)
Mar 29, 2006 1.892 1.931 1.886 1.923 150,301 +0.04(+2.09%)
Mar 28, 2006 1.885 1.900 1.871 1.884 168,649 -0.01(-0.48%)
Mar 27, 2006 1.871 1.893 1.853 1.893 234,130 +0.03(+1.58%)
Mar 24, 2006 1.866 1.867 1.847 1.863 34,085 +0.01(+0.53%)
Mar 23, 2006 1.844 1.860 1.822 1.853 22,761 +0.02(+1.16%)
Mar 22, 2006 1.806 1.840 1.806 1.832 76,414 +0.01(+0.54%)
Mar 21, 2006 1.839 1.871 1.820 1.822 138,367 -0.01(-0.54%)
Mar 20, 2006 1.823 1.850 1.785 1.832 101,282 +0.02(+1.18%)
Mar 17, 2006 1.803 1.813 1.776 1.811 561,827 +0.02(+0.96%)
Mar 16, 2006 1.829 1.842 1.783 1.794 171,217 -0.04(-2.41%)
Mar 15, 2006 1.883 1.883 1.837 1.838 106,923 -0.03(-1.45%)
Mar 14, 2006 1.822 1.866 1.821 1.865 107,070 +0.03(+1.84%)
Mar 13, 2006 1.837 1.845 1.826 1.831 77,130 -0.01(-0.62%)
Mar 10, 2006 1.794 1.845 1.789 1.843 341,939 +0.05(+3.03%)
Mar 09, 2006 1.783 1.798 1.780 1.789 125,360 +0.01(+0.83%)
Mar 08, 2006 1.794 1.800 1.741 1.774 191,427 -0.02(-0.92%)
Mar 07, 2006 1.763 1.804 1.747 1.790 191,459 +0.01(+0.55%)
Mar 06, 2006 1.747 1.791 1.725 1.780 99,014 +0.02(+1.31%)
Mar 03, 2006 1.769 1.789 1.747 1.757 261,720 -0.02(-0.88%)
Mar 02, 2006 1.766 1.789 1.764 1.773 179,070 -0.01(-0.60%)
Mar 01, 2006 1.782 1.784 1.766 1.784 113,223 -0.01(-0.55%)
Feb 28, 2006 1.804 1.811 1.761 1.794 282,889 -0.01(-0.59%)
Feb 27, 2006 1.804 1.817 1.785 1.804 321,771 +0.01(+0.55%)
Feb 24, 2006 1.774 1.794 1.765 1.794 217,318 +0.02(+1.20%)
Feb 23, 2006 1.803 1.816 1.769 1.773 833,457 -0.01(-0.78%)
Feb 22, 2006 1.716 1.796 1.716 1.787 255,973 +0.06(+3.66%)
Feb 21, 2006 1.713 1.728 1.702 1.724 1,433,980 +0.02(+1.40%)
Feb 17, 2006 1.693 1.716 1.689 1.700 757,408 +0.00(+0.05%)
Feb 16, 2006 1.682 1.702 1.681 1.699 301,594 +0.04(+2.12%)
Feb 15, 2006 1.599 1.693 1.532 1.664 164,283 +0.04(+2.22%)
Feb 14, 2006 1.620 1.648 1.601 1.628 413,599 -0.00(-0.15%)
Feb 13, 2006 1.640 1.648 1.630 1.630 256,322 -0.01(-0.75%)
Feb 10, 2006 1.608 1.651 1.608 1.643 647,778 -0.00(-0.30%)
Feb 09, 2006 1.655 1.655 1.619 1.648 247,535 -0.00(-0.05%)
Feb 08, 2006 1.657 1.657 1.630 1.648 147,838 -0.00(-0.20%)
Feb 07, 2006 1.617 1.661 1.604 1.652 326,526 +0.06(+3.92%)
Feb 06, 2006 1.575 1.599 1.561 1.589 87,291 +0.02(+1.15%)
Feb 03, 2006 1.566 1.611 1.558 1.571 129,636 -0.03(-1.64%)
Feb 02, 2006 1.591 1.604 1.570 1.598 76,447 -0.01(-0.81%)
Feb 01, 2006 1.562 1.617 1.562 1.611 111,207 +0.04(+2.29%)
Jan 31, 2006 1.560 1.586 1.559 1.575 226,756 -0.02(-1.29%)
Jan 30, 2006 1.624 1.624 1.558 1.595 178,420 -0.04(-2.70%)
Jan 27, 2006 1.584 1.639 1.580 1.639 153,423 +0.05(+3.47%)
Jan 26, 2006 1.566 1.587 1.557 1.584 821,686 +0.02(+1.15%)
Jan 25, 2006 1.530 1.566 1.524 1.566 241,714 +0.01(+0.53%)
Jan 24, 2006 1.537 1.566 1.530 1.558 191,654 +0.03(+1.77%)
Jan 23, 2006 1.526 1.536 1.499 1.531 41,052 +0.03(+2.30%)
Jan 20, 2006 1.538 1.538 1.479 1.497 146,529 -0.04(-2.51%)
Jan 19, 2006 1.498 1.538 1.498 1.535 138,448 +0.02(+1.52%)
Jan 18, 2006 1.477 1.517 1.477 1.512 98,193 +0.02(+1.04%)
Jan 17, 2006 1.493 1.506 1.434 1.497 84,511 -0.02(-1.08%)
Jan 13, 2006 1.497 1.515 1.476 1.513 117,296 +0.02(+1.37%)
Jan 12, 2006 1.516 1.516 1.485 1.493 255,257 -0.01(-0.71%)
Jan 11, 2006 1.517 1.517 1.487 1.503 94,673 -0.01(-0.92%)
Jan 10, 2006 1.493 1.517 1.488 1.517 73,683 +0.00(+0.27%)
Jan 09, 2006 1.460 1.517 1.460 1.513 73,593 +0.03(+1.93%)
Jan 06, 2006 1.484 1.497 1.484 1.484 57,205 -0.01(-0.66%)
Jan 05, 2006 1.492 1.497 1.459 1.494 97,737 +0.01(+0.44%)
Jan 04, 2006 1.475 1.513 1.475 1.488 82,406 -0.00(-0.28%)
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.