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

Aaon Inc (NQ: AAON )

89.14 +0.58 (+0.65%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 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 29, 2006 1.826 1.837 1.764 1.771 118,620 -0.05(-2.60%)
Sep 28, 2006 1.855 1.857 1.798 1.819 127,196 -0.03(-1.39%)
Sep 27, 2006 1.790 1.844 1.771 1.844 132,424 +0.04(+2.28%)
Sep 26, 2006 1.755 1.803 1.750 1.803 94,435 +0.05(+2.56%)
Sep 25, 2006 1.697 1.769 1.679 1.758 275,641 +0.07(+4.28%)
Sep 22, 2006 1.731 1.731 1.685 1.686 104,540 -0.06(-3.34%)
Sep 21, 2006 1.778 1.796 1.721 1.744 78,965 -0.04(-2.01%)
Sep 20, 2006 1.787 1.799 1.735 1.780 220,164 +0.01(+0.75%)
Sep 19, 2006 1.748 1.786 1.713 1.767 145,560 -0.00(-0.26%)
Sep 18, 2006 1.753 1.795 1.744 1.771 209,536 +0.01(+0.31%)
Sep 15, 2006 1.856 1.857 1.702 1.766 735,733 -0.08(-4.13%)
Sep 14, 2006 1.850 1.850 1.835 1.842 98,711 -0.02(-1.17%)
Sep 13, 2006 1.841 1.864 1.833 1.864 92,856 +0.03(+1.39%)
Sep 12, 2006 1.736 1.847 1.728 1.838 160,618 +0.11(+6.43%)
Sep 11, 2006 1.660 1.777 1.660 1.727 177,367 +0.06(+3.88%)
Sep 08, 2006 1.739 1.746 1.663 1.663 322,370 -0.08(-4.51%)
Sep 07, 2006 1.878 1.883 1.737 1.741 432,688 -0.15(-7.70%)
Sep 06, 2006 1.928 1.935 1.885 1.886 153,115 -0.06(-3.11%)
Sep 05, 2006 1.893 1.948 1.885 1.947 113,022 +0.07(+3.51%)
Sep 01, 2006 1.904 1.904 1.871 1.881 118,783 -0.01(-0.37%)
Aug 31, 2006 1.859 1.919 1.833 1.888 282,638 +0.05(+2.49%)
Aug 30, 2006 1.826 1.864 1.824 1.842 123,651 +0.04(+2.07%)
Aug 29, 2006 1.766 1.851 1.760 1.805 169,160 +0.02(+1.40%)
Aug 28, 2006 1.709 1.780 1.702 1.780 148,968 +0.07(+4.37%)
Aug 25, 2006 1.683 1.726 1.677 1.705 83,970 +0.01(+0.69%)
Aug 24, 2006 1.748 1.779 1.691 1.694 236,210 -0.05(-2.85%)
Aug 23, 2006 1.833 1.833 1.743 1.743 122,054 -0.07(-4.10%)
Aug 22, 2006 1.787 1.842 1.786 1.818 243,876 +0.03(+1.56%)
Aug 21, 2006 1.786 1.820 1.784 1.790 112,833 -0.01(-0.73%)
Aug 18, 2006 1.860 1.860 1.751 1.803 183,059 -0.04(-2.40%)
Aug 17, 2006 1.804 1.857 1.804 1.847 127,952 +0.03(+1.71%)
Aug 16, 2006 1.822 1.847 1.777 1.816 210,609 +0.01(+0.52%)
Aug 15, 2006 1.760 1.809 1.737 1.807 99,690 +0.07(+4.26%)
Aug 14, 2006 1.741 1.743 1.708 1.733 179,033 +0.01(+0.81%)
Aug 11, 2006 1.751 1.755 1.714 1.719 239,781 -0.03(-1.64%)
Aug 10, 2006 1.804 1.804 1.728 1.748 186,974 -0.07(-4.01%)
Aug 09, 2006 1.847 1.866 1.809 1.821 211,699 +0.01(+0.60%)
Aug 08, 2006 1.903 1.913 1.787 1.810 277,770 -0.07(-3.76%)
Aug 07, 2006 1.857 1.881 1.786 1.881 253,242 +0.00(+0.25%)
Aug 04, 2006 1.887 1.925 1.741 1.876 431,297 -0.02(-0.94%)
Aug 03, 2006 1.774 1.894 1.774 1.894 173,307 +0.09(+5.26%)
Aug 02, 2006 1.767 1.836 1.767 1.799 175,753 +0.05(+2.89%)
Aug 01, 2006 1.790 1.790 1.735 1.749 399,249 -0.07(-3.60%)
Jul 31, 2006 1.806 1.836 1.799 1.814 92,916 -0.04(-2.34%)
Jul 28, 2006 1.814 1.868 1.794 1.857 346,871 +0.06(+3.46%)
Jul 27, 2006 1.851 1.882 1.771 1.795 363,698 -0.03(-1.91%)
Jul 26, 2006 1.856 1.865 1.823 1.830 329,392 -0.05(-2.48%)
Jul 25, 2006 1.845 1.906 1.820 1.877 205,286 +0.03(+1.38%)
Jul 24, 2006 1.846 1.903 1.794 1.851 259,012 +0.02(+1.06%)
Jul 21, 2006 1.779 1.836 1.743 1.832 238,588 +0.04(+2.43%)
Jul 20, 2006 1.965 1.979 1.784 1.788 421,630 -0.18(-9.08%)
Jul 19, 2006 1.816 1.987 1.812 1.967 442,629 +0.14(+7.93%)
Jul 18, 2006 1.767 1.835 1.733 1.823 332,835 +0.08(+4.45%)
Jul 17, 2006 1.707 1.773 1.707 1.745 119,993 +0.02(+1.22%)
Jul 14, 2006 1.747 1.762 1.693 1.724 294,142 -0.04(-2.46%)
Jul 13, 2006 1.828 1.828 1.759 1.767 140,752 -0.08(-4.53%)
Jul 12, 2006 1.859 1.880 1.850 1.851 159,811 -0.02(-0.83%)
Jul 11, 2006 1.861 1.915 1.826 1.867 218,765 -0.01(-0.62%)
Jul 10, 2006 1.871 1.981 1.864 1.878 234,226 +0.01(+0.79%)
Jul 07, 2006 1.955 1.955 1.847 1.864 173,805 -0.11(-5.36%)
Jul 06, 2006 2.073 2.097 1.932 1.969 598,895 -0.11(-5.37%)
Jul 05, 2006 2.050 2.092 2.007 2.081 193,112 +0.03(+1.32%)
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.