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

Aaon Inc (NQ: AAON )

86.30 -1.72 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 31, 2006 1.816 1.857 1.788 1.857 174,062 +0.04(+2.22%)
Mar 30, 2006 1.787 1.825 1.786 1.816 100,986 -0.00(-0.26%)
Mar 29, 2006 1.792 1.829 1.786 1.821 158,729 +0.04(+2.09%)
Mar 28, 2006 1.784 1.799 1.771 1.784 178,106 -0.01(-0.48%)
Mar 27, 2006 1.772 1.792 1.755 1.792 247,259 +0.03(+1.58%)
Mar 24, 2006 1.767 1.768 1.749 1.764 35,997 +0.01(+0.53%)
Mar 23, 2006 1.746 1.761 1.725 1.755 24,038 +0.02(+1.16%)
Mar 22, 2006 1.710 1.743 1.710 1.735 80,699 +0.01(+0.54%)
Mar 21, 2006 1.741 1.771 1.723 1.725 146,126 -0.01(-0.54%)
Mar 20, 2006 1.726 1.752 1.691 1.735 106,961 +0.02(+1.18%)
Mar 17, 2006 1.707 1.717 1.682 1.715 593,332 +0.02(+0.96%)
Mar 16, 2006 1.732 1.744 1.688 1.698 180,819 -0.04(-2.41%)
Mar 15, 2006 1.783 1.783 1.739 1.740 112,919 -0.03(-1.45%)
Mar 14, 2006 1.725 1.767 1.725 1.766 113,074 +0.03(+1.84%)
Mar 13, 2006 1.739 1.747 1.729 1.734 81,455 -0.01(-0.62%)
Mar 10, 2006 1.698 1.747 1.694 1.745 361,114 +0.05(+3.03%)
Mar 09, 2006 1.688 1.702 1.685 1.694 132,390 +0.01(+0.83%)
Mar 08, 2006 1.698 1.704 1.649 1.680 202,161 -0.02(-0.92%)
Mar 07, 2006 1.669 1.708 1.654 1.695 202,195 +0.01(+0.55%)
Mar 06, 2006 1.654 1.696 1.633 1.686 104,566 +0.02(+1.31%)
Mar 03, 2006 1.675 1.694 1.654 1.664 276,396 -0.01(-0.88%)
Mar 02, 2006 1.673 1.694 1.670 1.679 189,112 -0.01(-0.60%)
Mar 01, 2006 1.687 1.689 1.672 1.689 119,573 -0.01(-0.55%)
Feb 28, 2006 1.708 1.715 1.667 1.698 298,752 -0.01(-0.59%)
Feb 27, 2006 1.708 1.721 1.691 1.708 339,814 +0.01(+0.55%)
Feb 24, 2006 1.680 1.699 1.671 1.699 229,505 +0.02(+1.20%)
Feb 23, 2006 1.708 1.719 1.675 1.679 880,194 -0.01(-0.78%)
Feb 22, 2006 1.625 1.701 1.625 1.692 270,327 +0.06(+3.66%)
Feb 21, 2006 1.622 1.636 1.612 1.632 1,514,392 +0.02(+1.40%)
Feb 17, 2006 1.604 1.625 1.600 1.610 799,881 +0.00(+0.05%)
Feb 16, 2006 1.593 1.611 1.592 1.609 318,506 +0.03(+2.12%)
Feb 15, 2006 1.514 1.603 1.451 1.576 173,496 +0.03(+2.22%)
Feb 14, 2006 1.534 1.561 1.516 1.541 436,792 -0.00(-0.15%)
Feb 13, 2006 1.553 1.561 1.544 1.544 270,696 -0.01(-0.75%)
Feb 10, 2006 1.523 1.563 1.523 1.555 684,102 -0.00(-0.30%)
Feb 09, 2006 1.567 1.567 1.533 1.560 261,415 -0.00(-0.05%)
Feb 08, 2006 1.569 1.569 1.544 1.561 156,128 -0.00(-0.20%)
Feb 07, 2006 1.531 1.572 1.519 1.564 344,837 +0.06(+3.92%)
Feb 06, 2006 1.491 1.514 1.478 1.505 92,186 +0.02(+1.15%)
Feb 03, 2006 1.483 1.526 1.475 1.488 136,906 -0.02(-1.64%)
Feb 02, 2006 1.506 1.519 1.487 1.513 80,734 -0.01(-0.81%)
Feb 01, 2006 1.479 1.531 1.479 1.525 117,443 +0.03(+2.29%)
Jan 31, 2006 1.477 1.502 1.476 1.491 239,472 -0.02(-1.29%)
Jan 30, 2006 1.538 1.538 1.475 1.510 188,425 -0.04(-2.70%)
Jan 27, 2006 1.500 1.552 1.496 1.552 162,026 +0.05(+3.47%)
Jan 26, 2006 1.483 1.503 1.474 1.500 867,763 +0.02(+1.15%)
Jan 25, 2006 1.449 1.483 1.443 1.483 255,268 +0.01(+0.53%)
Jan 24, 2006 1.455 1.483 1.449 1.475 202,402 +0.03(+1.77%)
Jan 23, 2006 1.445 1.454 1.420 1.450 43,354 +0.03(+2.30%)
Jan 20, 2006 1.456 1.456 1.400 1.417 154,746 -0.04(-2.51%)
Jan 19, 2006 1.419 1.456 1.419 1.454 146,212 +0.02(+1.52%)
Jan 18, 2006 1.399 1.437 1.399 1.432 103,699 +0.01(+1.04%)
Jan 17, 2006 1.414 1.427 1.357 1.417 89,250 -0.02(-1.08%)
Jan 13, 2006 1.417 1.434 1.398 1.433 123,874 +0.02(+1.37%)
Jan 12, 2006 1.435 1.435 1.406 1.413 269,571 -0.01(-0.71%)
Jan 11, 2006 1.437 1.437 1.408 1.423 99,981 -0.01(-0.92%)
Jan 10, 2006 1.414 1.437 1.409 1.437 77,815 +0.00(+0.27%)
Jan 09, 2006 1.382 1.437 1.382 1.433 77,720 +0.03(+1.93%)
Jan 06, 2006 1.406 1.417 1.406 1.406 60,413 -0.01(-0.66%)
Jan 05, 2006 1.413 1.417 1.381 1.415 103,218 +0.01(+0.44%)
Jan 04, 2006 1.397 1.433 1.397 1.409 87,027 -0.00(-0.28%)
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.