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

Aaon Inc (NQ: AAON )

87.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 30, 2007 1.996 2.064 1.991 2.029 267,073 +0.04(+2.07%)
Mar 29, 2007 2.004 2.004 1.954 1.988 365,922 +0.00(+0.04%)
Mar 28, 2007 2.028 2.028 1.961 1.987 670,993 -0.04(-1.95%)
Mar 27, 2007 2.058 2.088 2.026 2.027 102,857 -0.04(-1.88%)
Mar 26, 2007 2.093 2.116 2.064 2.066 101,149 -0.02(-0.89%)
Mar 23, 2007 2.135 2.135 2.078 2.084 222,379 -0.06(-2.75%)
Mar 22, 2007 2.104 2.149 2.104 2.143 195,757 +0.05(+2.30%)
Mar 21, 2007 2.108 2.133 2.084 2.095 208,334 -0.01(-0.26%)
Mar 20, 2007 2.094 2.116 2.082 2.101 141,319 +0.01(+0.67%)
Mar 19, 2007 2.087 2.132 2.066 2.087 278,637 +0.01(+0.45%)
Mar 16, 2007 2.190 2.190 2.076 2.077 606,450 -0.12(-5.38%)
Mar 15, 2007 2.158 2.240 2.158 2.195 511,121 +0.03(+1.33%)
Mar 14, 2007 1.971 2.167 1.941 2.167 358,435 +0.25(+13.00%)
Mar 13, 2007 2.022 2.040 1.906 1.917 381,323 -0.10(-5.18%)
Mar 12, 2007 2.055 2.060 2.022 2.022 148,221 -0.02(-1.14%)
Mar 09, 2007 2.031 2.075 2.028 2.045 135,927 +0.02(+1.11%)
Mar 08, 2007 2.041 2.085 1.994 2.023 200,830 +0.00(+0.15%)
Mar 07, 2007 2.037 2.094 1.979 2.020 202,925 -0.02(-1.10%)
Mar 06, 2007 2.028 2.046 2.019 2.042 222,937 +0.04(+2.18%)
Mar 05, 2007 2.097 2.097 1.999 1.999 552,184 -0.11(-5.30%)
Mar 02, 2007 2.131 2.131 2.107 2.111 427,597 -0.03(-1.34%)
Mar 01, 2007 2.137 2.155 2.122 2.139 397,635 -0.02(-0.79%)
Feb 28, 2007 2.150 2.156 2.104 2.156 438,440 +0.00(+0.07%)
Feb 27, 2007 2.184 2.236 2.155 2.155 400,150 -0.05(-2.19%)
Feb 26, 2007 2.218 2.218 2.189 2.203 155,072 +0.00(+0.11%)
Feb 23, 2007 2.217 2.217 2.188 2.201 207,518 -0.03(-1.29%)
Feb 22, 2007 2.258 2.274 2.202 2.229 367,330 -0.02(-0.97%)
Feb 21, 2007 2.271 2.275 2.233 2.251 373,331 -0.04(-1.73%)
Feb 20, 2007 2.203 2.306 2.178 2.291 451,918 +0.09(+3.91%)
Feb 16, 2007 2.218 2.221 2.190 2.205 109,983 +0.00(+0.04%)
Feb 15, 2007 2.210 2.211 2.182 2.204 201,577 +0.00(+0.11%)
Feb 14, 2007 2.203 2.208 2.174 2.201 526,437 +0.01(+0.32%)
Feb 13, 2007 2.169 2.213 2.167 2.195 852,679 +0.03(+1.22%)
Feb 12, 2007 2.167 2.170 2.143 2.168 207,784 +0.00(+0.22%)
Feb 09, 2007 2.164 2.170 2.142 2.163 122,689 -0.01(-0.29%)
Feb 08, 2007 2.143 2.170 2.118 2.170 114,224 +0.03(+1.27%)
Feb 07, 2007 2.155 2.155 2.108 2.142 48,892 -0.01(-0.47%)
Feb 06, 2007 2.127 2.153 2.110 2.153 82,107 +0.03(+1.61%)
Feb 05, 2007 2.158 2.158 2.109 2.118 128,106 -0.04(-1.87%)
Feb 02, 2007 2.167 2.170 2.147 2.159 127,883 -0.01(-0.29%)
Feb 01, 2007 2.151 2.170 2.139 2.165 130,759 +0.03(+1.46%)
Jan 31, 2007 2.115 2.166 2.098 2.134 194,709 -0.01(-0.61%)
Jan 30, 2007 2.144 2.157 2.122 2.147 97,732 +0.01(+0.55%)
Jan 29, 2007 2.143 2.173 2.122 2.135 150,281 -0.02(-0.76%)
Jan 26, 2007 2.161 2.161 2.087 2.152 136,253 -0.01(-0.43%)
Jan 25, 2007 2.167 2.174 2.139 2.161 341,240 -0.00(-0.22%)
Jan 24, 2007 2.101 2.169 2.101 2.166 139,679 +0.07(+3.53%)
Jan 23, 2007 2.063 2.103 2.063 2.092 78,622 +0.03(+1.66%)
Jan 22, 2007 2.112 2.112 2.054 2.058 216,644 -0.08(-3.57%)
Jan 19, 2007 2.056 2.143 2.040 2.134 237,334 +0.07(+3.50%)
Jan 18, 2007 2.142 2.142 2.058 2.062 223,598 -0.09(-4.12%)
Jan 17, 2007 2.165 2.186 2.146 2.150 529,965 -0.02(-0.82%)
Jan 16, 2007 2.187 2.196 2.164 2.168 329,976 -0.01(-0.25%)
Jan 12, 2007 2.106 2.203 2.106 2.174 666,194 +0.06(+2.94%)
Jan 11, 2007 2.070 2.111 2.065 2.111 92,890 +0.05(+2.57%)
Jan 10, 2007 2.049 2.069 2.040 2.059 136,863 -0.01(-0.26%)
Jan 09, 2007 2.068 2.071 2.037 2.064 149,191 +0.01(+0.30%)
Jan 08, 2007 2.043 2.077 1.992 2.058 180,432 +0.02(+0.95%)
Jan 05, 2007 2.080 2.112 2.031 2.038 399,919 -0.06(-2.63%)
Jan 04, 2007 2.060 2.112 2.019 2.094 168,654 +0.03(+1.24%)
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.