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 (%)
Aug 31, 2006 1.859 1.919 1.833 1.888 282,643 +0.05(+2.49%)
Aug 30, 2006 1.826 1.864 1.824 1.842 123,653 +0.04(+2.07%)
Aug 29, 2006 1.766 1.850 1.760 1.805 169,163 +0.02(+1.40%)
Aug 28, 2006 1.709 1.780 1.702 1.780 148,971 +0.07(+4.37%)
Aug 25, 2006 1.683 1.726 1.677 1.705 83,972 +0.01(+0.69%)
Aug 24, 2006 1.748 1.779 1.691 1.694 236,214 -0.05(-2.85%)
Aug 23, 2006 1.833 1.833 1.743 1.743 122,056 -0.07(-4.10%)
Aug 22, 2006 1.787 1.842 1.786 1.818 243,880 +0.03(+1.56%)
Aug 21, 2006 1.786 1.820 1.784 1.790 112,835 -0.01(-0.73%)
Aug 18, 2006 1.860 1.860 1.751 1.803 183,063 -0.04(-2.40%)
Aug 17, 2006 1.804 1.857 1.804 1.847 127,954 +0.03(+1.71%)
Aug 16, 2006 1.822 1.847 1.777 1.816 210,613 +0.01(+0.52%)
Aug 15, 2006 1.760 1.809 1.737 1.807 99,691 +0.07(+4.26%)
Aug 14, 2006 1.741 1.743 1.708 1.733 179,036 +0.01(+0.81%)
Aug 11, 2006 1.751 1.755 1.714 1.719 239,785 -0.03(-1.64%)
Aug 10, 2006 1.804 1.804 1.728 1.748 186,977 -0.07(-4.01%)
Aug 09, 2006 1.847 1.866 1.809 1.821 211,703 +0.01(+0.60%)
Aug 08, 2006 1.903 1.913 1.787 1.810 277,775 -0.07(-3.76%)
Aug 07, 2006 1.857 1.881 1.786 1.881 253,247 +0.00(+0.25%)
Aug 04, 2006 1.887 1.925 1.741 1.876 431,305 -0.02(-0.94%)
Aug 03, 2006 1.774 1.894 1.774 1.894 173,310 +0.09(+5.27%)
Aug 02, 2006 1.767 1.836 1.767 1.799 175,757 +0.05(+2.89%)
Aug 01, 2006 1.790 1.790 1.735 1.749 399,256 -0.07(-3.60%)
Jul 31, 2006 1.806 1.836 1.799 1.814 92,918 -0.04(-2.34%)
Jul 28, 2006 1.814 1.868 1.794 1.857 346,878 +0.06(+3.46%)
Jul 27, 2006 1.850 1.882 1.770 1.795 363,705 -0.03(-1.91%)
Jul 26, 2006 1.856 1.865 1.823 1.830 329,398 -0.05(-2.48%)
Jul 25, 2006 1.845 1.906 1.820 1.877 205,290 +0.03(+1.38%)
Jul 24, 2006 1.846 1.902 1.794 1.851 259,016 +0.02(+1.06%)
Jul 21, 2006 1.779 1.836 1.743 1.832 238,592 +0.04(+2.43%)
Jul 20, 2006 1.965 1.979 1.784 1.788 421,638 -0.18(-9.08%)
Jul 19, 2006 1.816 1.987 1.812 1.967 442,637 +0.14(+7.93%)
Jul 18, 2006 1.767 1.835 1.733 1.823 332,841 +0.08(+4.45%)
Jul 17, 2006 1.707 1.773 1.707 1.745 119,995 +0.02(+1.22%)
Jul 14, 2006 1.747 1.762 1.693 1.724 294,147 -0.04(-2.46%)
Jul 13, 2006 1.828 1.828 1.759 1.767 140,755 -0.08(-4.53%)
Jul 12, 2006 1.859 1.880 1.850 1.851 159,814 -0.02(-0.83%)
Jul 11, 2006 1.861 1.915 1.826 1.867 218,769 -0.01(-0.62%)
Jul 10, 2006 1.871 1.981 1.864 1.878 234,231 +0.01(+0.79%)
Jul 07, 2006 1.955 1.955 1.847 1.864 173,808 -0.11(-5.36%)
Jul 06, 2006 2.073 2.097 1.932 1.969 598,906 -0.11(-5.37%)
Jul 05, 2006 2.050 2.092 2.007 2.081 193,116 +0.03(+1.32%)
Jul 03, 2006 2.018 2.079 1.996 2.054 132,281 +0.06(+3.08%)
Jun 30, 2006 1.976 2.031 1.942 1.993 780,595 +0.02(+0.94%)
Jun 29, 2006 1.815 1.998 1.815 1.974 213,772 +0.17(+9.52%)
Jun 28, 2006 1.764 1.803 1.729 1.802 266,262 +0.06(+3.16%)
Jun 27, 2006 1.715 1.803 1.715 1.747 527,417 +0.04(+2.37%)
Jun 26, 2006 1.650 1.710 1.650 1.707 264,425 +0.05(+3.24%)
Jun 23, 2006 1.667 1.682 1.645 1.653 123,438 -0.01(-0.42%)
Jun 22, 2006 1.669 1.683 1.638 1.660 114,758 -0.03(-1.52%)
Jun 21, 2006 1.652 1.701 1.650 1.686 113,419 +0.04(+2.16%)
Jun 20, 2006 1.681 1.699 1.649 1.650 248,370 -0.05(-2.70%)
Jun 19, 2006 1.708 1.715 1.673 1.696 94,755 -0.01(-0.46%)
Jun 16, 2006 1.734 1.812 1.583 1.704 1,299,135 -0.04(-2.23%)
Jun 15, 2006 1.663 1.750 1.663 1.743 370,865 +0.08(+4.96%)
Jun 14, 2006 1.585 1.660 1.569 1.660 437,314 +0.03(+2.00%)
Jun 13, 2006 1.712 1.763 1.619 1.628 527,159 -0.07(-4.20%)
Jun 12, 2006 1.733 1.747 1.676 1.699 241,004 -0.03(-1.97%)
Jun 09, 2006 1.739 1.801 1.728 1.733 187,544 +0.02(+0.95%)
Jun 08, 2006 1.786 1.850 1.677 1.717 172,202 -0.09(-5.03%)
Jun 07, 2006 1.747 1.853 1.739 1.808 584,148 +0.08(+4.44%)
Jun 06, 2006 1.738 1.812 1.730 1.731 75,481 -0.02(-0.89%)
Jun 05, 2006 1.871 1.906 1.746 1.746 216,725 -0.14(-7.64%)
Jun 02, 2006 1.859 1.894 1.810 1.891 113,256 +0.04(+2.40%)
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.