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 (%)
Jul 31, 2008 3.274 3.393 3.274 3.318 739,205 -0.01(-0.16%)
Jul 30, 2008 3.316 3.365 3.150 3.323 439,489 +0.03(+0.85%)
Jul 29, 2008 3.295 3.307 3.169 3.295 606,296 +0.13(+4.14%)
Jul 28, 2008 3.290 3.314 3.098 3.164 496,105 -0.14(-4.23%)
Jul 25, 2008 3.182 3.438 3.005 3.304 584,402 +0.14(+4.53%)
Jul 24, 2008 3.234 3.234 3.122 3.161 477,392 -0.06(-1.79%)
Jul 23, 2008 3.192 3.234 3.138 3.218 647,659 +0.03(+0.88%)
Jul 22, 2008 3.147 3.225 3.035 3.190 814,076 +0.01(+0.27%)
Jul 21, 2008 3.014 3.210 3.004 3.182 1,292,339 +0.17(+5.68%)
Jul 18, 2008 3.018 3.059 2.929 3.011 593,277 -0.01(-0.46%)
Jul 17, 2008 3.040 3.174 2.965 3.025 425,795 -0.00(-0.12%)
Jul 16, 2008 2.960 3.060 2.915 3.028 685,871 +0.08(+2.60%)
Jul 15, 2008 2.930 3.025 2.925 2.951 610,702 -0.01(-0.35%)
Jul 14, 2008 3.025 3.194 2.936 2.962 562,136 -0.04(-1.34%)
Jul 11, 2008 3.100 3.100 2.913 3.002 788,561 -0.12(-3.80%)
Jul 10, 2008 3.025 3.134 2.947 3.121 920,886 +0.09(+2.88%)
Jul 09, 2008 3.136 3.211 3.033 3.033 640,359 -0.11(-3.44%)
Jul 08, 2008 3.141 3.218 3.112 3.141 972,879 -0.03(-0.88%)
Jul 07, 2008 3.159 3.227 3.086 3.169 450,370 +0.02(+0.55%)
Jul 04, 2008 3.183 3.189 3.079 3.152 249,373 +0.00(+0.00%)
Jul 03, 2008 3.183 3.189 3.079 3.152 249,373 -0.02(-0.71%)
Jul 02, 2008 3.340 3.443 3.131 3.175 842,233 -0.17(-5.16%)
Jul 01, 2008 3.302 3.356 3.218 3.347 661,737 -0.01(-0.42%)
Jun 30, 2008 3.311 3.536 3.300 3.361 829,730 -0.02(-0.62%)
Jun 27, 2008 3.300 3.463 3.285 3.382 1,175,422 +0.07(+2.05%)
Jun 26, 2008 3.386 3.429 3.264 3.314 922,788 -0.13(-3.80%)
Jun 25, 2008 3.384 3.527 3.384 3.445 1,451,313 +0.06(+1.86%)
Jun 24, 2008 3.445 3.473 3.382 3.382 858,127 -0.09(-2.61%)
Jun 23, 2008 3.499 3.510 3.438 3.473 530,943 -0.00(-0.10%)
Jun 20, 2008 3.518 3.582 3.421 3.477 541,869 -0.06(-1.58%)
Jun 19, 2008 3.396 3.534 3.395 3.532 481,454 +0.13(+3.74%)
Jun 18, 2008 3.445 3.447 3.321 3.405 598,726 -0.06(-1.86%)
Jun 17, 2008 3.552 3.585 3.452 3.470 920,651 -0.07(-2.07%)
Jun 16, 2008 3.639 3.740 3.501 3.543 1,169,893 -0.16(-4.43%)
Jun 13, 2008 3.667 3.721 3.639 3.707 724,433 +0.04(+1.14%)
Jun 12, 2008 3.696 3.752 3.524 3.665 709,667 +0.01(+0.14%)
Jun 11, 2008 3.747 3.824 3.658 3.660 651,475 -0.10(-2.78%)
Jun 10, 2008 3.777 3.808 3.738 3.765 927,126 -0.02(-0.55%)
Jun 09, 2008 3.768 3.855 3.735 3.785 591,238 +0.02(+0.60%)
Jun 06, 2008 3.983 3.983 3.763 3.763 754,337 -0.24(-5.93%)
Jun 05, 2008 3.913 4.011 3.887 4.000 538,174 +0.11(+2.73%)
Jun 04, 2008 3.726 3.911 3.724 3.894 819,772 +0.16(+4.30%)
Jun 03, 2008 3.630 3.749 3.562 3.733 502,591 +0.12(+3.43%)
Jun 02, 2008 3.672 3.681 3.557 3.609 1,198,152 -0.06(-1.62%)
May 30, 2008 3.707 3.707 3.625 3.669 698,552 -0.04(-0.99%)
May 29, 2008 3.597 3.717 3.539 3.705 672,017 +0.10(+2.91%)
May 28, 2008 3.628 3.635 3.545 3.600 491,470 +0.00(+0.00%)
May 27, 2008 3.513 3.609 3.471 3.600 540,282 +0.10(+2.79%)
May 26, 2008 3.525 3.536 3.491 3.503 681,316 +0.00(+0.00%)
May 23, 2008 3.525 3.536 3.491 3.503 681,316 -0.03(-0.94%)
May 22, 2008 3.473 3.574 3.469 3.536 596,154 +0.07(+1.96%)
May 21, 2008 3.485 3.543 3.403 3.468 560,285 -0.02(-0.55%)
May 20, 2008 3.468 3.499 3.430 3.487 637,827 -0.00(-0.05%)
May 19, 2008 3.470 3.522 3.393 3.489 865,072 +0.01(+0.30%)
May 16, 2008 3.576 3.576 3.333 3.478 772,850 -0.08(-2.26%)
May 15, 2008 3.641 3.665 3.518 3.559 720,119 -0.09(-2.35%)
May 14, 2008 3.588 3.737 3.420 3.644 578,340 +0.08(+2.10%)
May 13, 2008 3.513 3.585 3.374 3.569 674,841 +0.06(+1.69%)
May 12, 2008 3.545 3.600 3.468 3.510 668,665 -0.02(-0.69%)
May 09, 2008 3.314 3.559 3.309 3.534 583,124 +0.21(+6.47%)
May 08, 2008 3.176 3.368 3.133 3.319 628,315 +0.15(+4.62%)
May 07, 2008 3.211 3.213 3.129 3.173 402,686 -0.07(-2.05%)
May 06, 2008 3.227 3.286 3.206 3.239 299,967 +0.00(+0.00%)
May 05, 2008 3.248 3.312 3.201 3.239 369,161 -0.01(-0.27%)
May 02, 2008 3.365 3.391 3.244 3.248 401,976 -0.08(-2.46%)
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.