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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 3.145 3.225 3.079 3.178 688,255 +0.07(+2.19%)
Sep 29, 2008 3.276 3.484 3.000 3.110 644,373 -0.23(-6.90%)
Sep 26, 2008 3.306 3.353 3.213 3.341 602,849 -0.04(-1.19%)
Sep 25, 2008 3.346 3.508 3.304 3.381 546,301 +0.07(+2.06%)
Sep 24, 2008 3.400 3.716 3.283 3.313 656,919 -0.09(-2.57%)
Sep 23, 2008 3.666 3.666 3.369 3.400 991,892 -0.25(-6.93%)
Sep 22, 2008 3.751 3.756 3.582 3.653 832,613 -0.10(-2.74%)
Sep 19, 2008 3.620 3.928 3.620 3.756 1,795,139 +0.38(+11.28%)
Sep 18, 2008 3.269 3.423 3.145 3.376 1,292,479 +0.17(+5.34%)
Sep 17, 2008 3.430 3.479 3.201 3.204 637,528 -0.27(-7.75%)
Sep 16, 2008 3.225 3.547 3.147 3.473 598,064 +0.22(+6.65%)
Sep 15, 2008 3.353 3.554 3.245 3.257 390,662 -0.20(-5.67%)
Sep 12, 2008 3.442 3.507 3.355 3.452 249,922 -0.01(-0.40%)
Sep 11, 2008 3.348 3.475 3.320 3.466 572,641 +0.07(+2.11%)
Sep 10, 2008 3.402 3.435 3.335 3.395 568,125 +0.06(+1.83%)
Sep 09, 2008 3.549 3.573 3.334 3.334 407,793 -0.20(-5.73%)
Sep 08, 2008 3.458 3.536 3.234 3.536 432,467 +0.14(+4.22%)
Sep 05, 2008 3.468 3.472 3.328 3.393 378,282 -0.10(-2.80%)
Sep 04, 2008 3.594 3.636 3.491 3.491 469,360 -0.13(-3.66%)
Sep 03, 2008 3.716 3.732 3.585 3.624 693,996 -0.10(-2.58%)
Sep 02, 2008 3.814 3.821 3.631 3.720 473,155 -0.01(-0.33%)
Aug 29, 2008 3.725 3.819 3.695 3.732 969,050 -0.02(-0.60%)
Aug 28, 2008 3.627 3.804 3.627 3.755 606,564 +0.14(+3.92%)
Aug 27, 2008 3.528 3.632 3.428 3.613 320,870 +0.10(+2.89%)
Aug 26, 2008 3.493 3.576 3.477 3.512 465,920 +0.01(+0.20%)
Aug 25, 2008 3.725 3.725 3.491 3.505 344,245 -0.24(-6.31%)
Aug 22, 2008 3.634 3.756 3.583 3.741 233,220 +0.12(+3.38%)
Aug 21, 2008 3.660 3.685 3.587 3.618 261,535 -0.07(-1.80%)
Aug 20, 2008 3.657 3.715 3.617 3.685 466,447 +0.04(+1.20%)
Aug 19, 2008 3.713 3.713 3.617 3.641 830,518 -0.11(-2.93%)
Aug 18, 2008 3.840 3.879 3.721 3.751 367,660 -0.09(-2.32%)
Aug 15, 2008 3.928 4.001 3.797 3.840 735,119 -0.02(-0.63%)
Aug 14, 2008 3.977 4.019 3.832 3.865 955,359 -0.13(-3.19%)
Aug 13, 2008 3.765 4.010 3.692 3.992 1,399,102 +0.21(+5.64%)
Aug 12, 2008 3.795 3.800 3.678 3.779 772,791 -0.02(-0.55%)
Aug 11, 2008 3.765 3.830 3.540 3.800 969,113 +0.02(+0.42%)
Aug 08, 2008 3.426 3.792 3.379 3.784 1,194,246 +0.36(+10.57%)
Aug 07, 2008 3.412 3.423 3.213 3.423 854,460 +0.00(+0.05%)
Aug 06, 2008 3.318 3.491 3.224 3.421 978,333 +0.27(+8.66%)
Aug 05, 2008 3.120 3.168 3.033 3.148 1,037,823 +0.04(+1.35%)
Aug 04, 2008 3.288 3.288 3.089 3.106 717,188 -0.19(-5.78%)
Aug 01, 2008 3.335 3.372 3.213 3.297 404,948 -0.02(-0.74%)
Jul 31, 2008 3.278 3.397 3.278 3.321 738,387 -0.01(-0.16%)
Jul 30, 2008 3.320 3.369 3.154 3.327 439,003 +0.03(+0.85%)
Jul 29, 2008 3.299 3.311 3.173 3.299 605,625 +0.13(+4.14%)
Jul 28, 2008 3.293 3.318 3.101 3.168 495,557 -0.14(-4.23%)
Jul 25, 2008 3.185 3.442 3.009 3.307 583,756 +0.14(+4.53%)
Jul 24, 2008 3.238 3.238 3.126 3.164 476,864 -0.06(-1.79%)
Jul 23, 2008 3.196 3.238 3.141 3.222 646,943 +0.03(+0.88%)
Jul 22, 2008 3.150 3.229 3.038 3.194 813,176 +0.01(+0.27%)
Jul 21, 2008 3.017 3.213 3.007 3.185 1,290,910 +0.17(+5.68%)
Jul 18, 2008 3.021 3.063 2.932 3.014 592,621 -0.01(-0.46%)
Jul 17, 2008 3.044 3.177 2.968 3.028 425,324 -0.00(-0.12%)
Jul 16, 2008 2.963 3.064 2.918 3.031 685,113 +0.08(+2.60%)
Jul 15, 2008 2.934 3.028 2.928 2.954 610,027 -0.01(-0.35%)
Jul 14, 2008 3.028 3.197 2.939 2.965 561,514 -0.04(-1.34%)
Jul 11, 2008 3.103 3.103 2.916 3.005 787,690 -0.12(-3.80%)
Jul 10, 2008 3.028 3.138 2.950 3.124 919,868 +0.09(+2.88%)
Jul 09, 2008 3.140 3.215 3.037 3.037 639,651 -0.11(-3.44%)
Jul 08, 2008 3.145 3.222 3.115 3.145 971,803 -0.03(-0.88%)
Jul 07, 2008 3.162 3.231 3.089 3.173 449,872 +0.02(+0.55%)
Jul 04, 2008 3.187 3.192 3.082 3.155 249,097 +0.00(+0.00%)
Jul 03, 2008 3.187 3.192 3.082 3.155 249,097 -0.02(-0.71%)
Jul 02, 2008 3.344 3.447 3.134 3.178 841,301 -0.17(-5.16%)
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.