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 (%)
Aug 31, 2007 3.814 3.893 3.720 3.864 236,468 +0.11(+3.00%)
Aug 30, 2007 3.718 3.825 3.718 3.751 162,470 -0.02(-0.44%)
Aug 29, 2007 3.690 3.773 3.646 3.768 321,299 +0.10(+2.72%)
Aug 28, 2007 3.836 3.844 3.652 3.668 319,397 -0.19(-4.93%)
Aug 27, 2007 3.790 3.912 3.714 3.858 281,412 +0.07(+1.80%)
Aug 24, 2007 3.709 3.808 3.706 3.790 328,101 +0.08(+2.14%)
Aug 23, 2007 3.986 3.986 3.677 3.711 946,866 -0.25(-6.29%)
Aug 22, 2007 3.904 4.013 3.862 3.960 293,676 +1.39(+53.92%)
Aug 21, 2007 2.523 2.610 2.509 2.573 179,859 +0.03(+1.13%)
Aug 20, 2007 2.628 2.628 2.522 2.544 399,275 -0.08(-3.06%)
Aug 17, 2007 2.679 2.688 2.562 2.624 462,610 +0.11(+4.23%)
Aug 16, 2007 2.482 2.559 2.418 2.518 917,441 +0.01(+0.46%)
Aug 15, 2007 2.491 2.596 2.491 2.506 438,799 -0.02(-0.65%)
Aug 14, 2007 2.606 2.632 2.522 2.523 486,420 -0.08(-3.03%)
Aug 13, 2007 2.643 2.759 2.596 2.601 436,539 -0.04(-1.55%)
Aug 10, 2007 2.622 2.701 2.468 2.642 810,679 -0.11(-4.14%)
Aug 09, 2007 2.737 2.859 2.692 2.756 1,559,585 -0.06(-2.04%)
Aug 08, 2007 2.862 2.872 2.684 2.814 1,439,923 -0.02(-0.58%)
Aug 07, 2007 2.741 2.846 2.669 2.830 1,302,823 +0.09(+3.39%)
Aug 06, 2007 2.659 2.739 2.632 2.737 1,115,802 +0.10(+3.60%)
Aug 03, 2007 2.633 2.768 2.605 2.642 646,485 -0.07(-2.57%)
Aug 02, 2007 2.640 2.712 2.542 2.712 859,812 +0.15(+5.72%)
Aug 01, 2007 2.432 2.576 2.421 2.565 787,300 +0.11(+4.58%)
Jul 31, 2007 2.509 2.596 2.430 2.453 470,942 -0.02(-0.96%)
Jul 30, 2007 2.388 2.535 2.384 2.477 497,492 +0.09(+3.67%)
Jul 27, 2007 2.470 2.527 2.389 2.389 487,103 -0.08(-3.29%)
Jul 26, 2007 2.497 2.587 2.417 2.470 856,601 -0.06(-2.49%)
Jul 25, 2007 2.610 2.641 2.465 2.533 705,511 -0.06(-2.28%)
Jul 24, 2007 2.669 2.676 2.587 2.592 534,846 -0.10(-3.60%)
Jul 23, 2007 2.692 2.722 2.669 2.689 320,194 +0.01(+0.21%)
Jul 20, 2007 2.824 2.825 2.667 2.683 678,628 -0.14(-5.05%)
Jul 19, 2007 2.812 2.875 2.798 2.826 502,793 +0.04(+1.29%)
Jul 18, 2007 2.778 2.825 2.730 2.790 358,873 +0.00(+0.00%)
Jul 17, 2007 2.783 2.842 2.781 2.790 305,399 +0.02(+0.65%)
Jul 16, 2007 2.801 2.810 2.739 2.772 827,182 +0.01(+0.54%)
Jul 13, 2007 2.714 2.803 2.670 2.757 972,353 +0.05(+1.91%)
Jul 12, 2007 2.691 2.705 2.617 2.705 826,751 +0.12(+4.66%)
Jul 11, 2007 2.572 2.585 2.542 2.585 221,903 +0.02(+0.86%)
Jul 10, 2007 2.608 2.613 2.547 2.563 210,547 -0.06(-2.31%)
Jul 09, 2007 2.645 2.645 2.613 2.623 355,580 -0.02(-0.81%)
Jul 06, 2007 2.624 2.653 2.591 2.645 436,019 +0.02(+0.72%)
Jul 05, 2007 2.619 2.630 2.583 2.626 602,221 -0.05(-1.69%)
Jul 03, 2007 2.652 2.702 2.648 2.671 216,448 +0.03(+1.05%)
Jul 02, 2007 2.623 2.653 2.614 2.643 469,503 +0.03(+1.19%)
Jun 29, 2007 2.631 2.650 2.599 2.612 430,077 -0.01(-0.56%)
Jun 28, 2007 2.628 2.634 2.612 2.627 487,721 -0.00(-0.12%)
Jun 27, 2007 2.560 2.640 2.555 2.630 937,829 +0.08(+3.12%)
Jun 26, 2007 2.522 2.563 2.501 2.550 471,861 +0.04(+1.50%)
Jun 25, 2007 2.528 2.552 2.477 2.513 276,174 -0.02(-0.68%)
Jun 22, 2007 2.542 2.545 2.486 2.530 716,096 -0.01(-0.52%)
Jun 21, 2007 2.489 2.543 2.444 2.543 384,179 +0.03(+1.37%)
Jun 20, 2007 2.554 2.554 2.493 2.509 583,679 -0.03(-1.32%)
Jun 19, 2007 2.429 2.555 2.416 2.542 833,246 +0.11(+4.55%)
Jun 18, 2007 2.408 2.432 2.391 2.432 282,897 +0.04(+1.72%)
Jun 15, 2007 2.416 2.427 2.378 2.391 495,883 +0.01(+0.52%)
Jun 14, 2007 2.357 2.405 2.357 2.378 259,322 +0.01(+0.45%)
Jun 13, 2007 2.366 2.395 2.362 2.368 262,574 +0.01(+0.45%)
Jun 12, 2007 2.418 2.423 2.345 2.357 543,845 -0.08(-3.30%)
Jun 11, 2007 2.418 2.437 2.360 2.437 172,803 +0.02(+1.02%)
Jun 08, 2007 2.355 2.423 2.318 2.413 207,815 +0.06(+2.40%)
Jun 07, 2007 2.392 2.417 2.333 2.356 289,677 -0.05(-1.91%)
Jun 06, 2007 2.436 2.436 2.384 2.402 301,440 -0.05(-2.17%)
Jun 05, 2007 2.460 2.460 2.423 2.455 335,469 -0.00(-0.20%)
Jun 04, 2007 2.456 2.460 2.420 2.460 248,258 +0.00(+0.10%)
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.