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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 3.628 3.781 3.628 3.696 638,309 +0.09(+2.40%)
Mar 28, 2008 3.661 3.690 3.578 3.609 547,483 -0.04(-1.06%)
Mar 27, 2008 3.805 3.805 3.641 3.648 366,253 -0.14(-3.66%)
Mar 26, 2008 3.701 3.829 3.611 3.786 511,844 +0.07(+1.89%)
Mar 25, 2008 3.613 3.736 3.565 3.716 467,534 +0.11(+3.02%)
Mar 24, 2008 3.500 3.661 3.423 3.607 565,465 +0.13(+3.66%)
Mar 21, 2008 3.358 3.508 3.305 3.480 1,381,563 +0.00(+0.00%)
Mar 20, 2008 3.358 3.508 3.305 3.480 1,381,563 +0.17(+5.19%)
Mar 19, 2008 3.417 3.513 3.301 3.308 643,024 -0.08(-2.40%)
Mar 18, 2008 3.279 3.390 3.233 3.390 678,582 +0.20(+6.19%)
Mar 17, 2008 3.087 3.312 3.087 3.192 763,322 +0.02(+0.58%)
Mar 14, 2008 3.222 3.268 3.120 3.174 573,502 -0.02(-0.69%)
Mar 13, 2008 3.061 3.218 3.061 3.196 591,327 +0.09(+2.97%)
Mar 12, 2008 3.200 3.288 3.104 3.104 532,059 -0.16(-5.03%)
Mar 11, 2008 3.224 3.314 3.137 3.268 336,196 +0.14(+4.42%)
Mar 10, 2008 3.251 3.257 3.129 3.129 178,482 -0.10(-3.20%)
Mar 07, 2008 3.157 3.345 3.137 3.233 558,257 +0.05(+1.51%)
Mar 06, 2008 3.255 3.255 3.159 3.185 307,939 -0.09(-2.71%)
Mar 05, 2008 3.314 3.373 3.179 3.273 404,851 -0.02(-0.56%)
Mar 04, 2008 3.069 3.327 3.069 3.292 670,593 +0.19(+6.06%)
Mar 03, 2008 3.017 3.200 3.011 3.104 305,218 +0.06(+1.88%)
Feb 29, 2008 3.030 3.094 3.017 3.046 378,891 -0.01(-0.24%)
Feb 28, 2008 3.124 3.146 3.037 3.054 458,868 -0.10(-3.10%)
Feb 27, 2008 3.227 3.253 3.113 3.152 218,353 -0.11(-3.50%)
Feb 26, 2008 3.179 3.273 3.124 3.266 243,083 +0.06(+1.84%)
Feb 25, 2008 3.104 3.227 3.104 3.207 142,512 +0.11(+3.45%)
Feb 22, 2008 3.144 3.157 3.072 3.100 356,460 -0.03(-1.06%)
Feb 21, 2008 3.229 3.257 3.116 3.133 196,783 -0.09(-2.69%)
Feb 20, 2008 3.161 3.229 3.137 3.220 223,453 +0.04(+1.16%)
Feb 19, 2008 3.126 3.246 3.126 3.183 251,516 +0.10(+3.23%)
Feb 18, 2008 3.142 3.224 3.080 3.083 926,087 +0.00(+0.00%)
Feb 15, 2008 3.142 3.224 3.080 3.083 926,087 -0.08(-2.57%)
Feb 14, 2008 3.327 3.327 3.096 3.164 1,172,769 -0.15(-4.67%)
Feb 13, 2008 3.262 3.323 3.185 3.319 964,241 +0.10(+2.98%)
Feb 12, 2008 3.264 3.283 3.188 3.224 153,498 -0.02(-0.68%)
Feb 11, 2008 3.268 3.273 3.166 3.246 179,463 -0.01(-0.45%)
Feb 08, 2008 3.450 3.450 3.211 3.260 286,147 -0.20(-5.71%)
Feb 07, 2008 3.251 3.487 3.240 3.458 738,641 +0.19(+5.94%)
Feb 06, 2008 3.157 3.290 3.157 3.264 318,171 +0.14(+4.43%)
Feb 05, 2008 3.216 3.404 3.111 3.126 410,363 -0.16(-4.94%)
Feb 04, 2008 3.449 3.449 3.164 3.288 353,289 -0.15(-4.40%)
Feb 01, 2008 3.299 3.445 3.238 3.439 372,426 +0.15(+4.72%)
Jan 31, 2008 3.041 3.343 3.028 3.284 504,321 +0.19(+6.08%)
Jan 30, 2008 3.177 3.262 3.083 3.096 276,977 -0.11(-3.34%)
Jan 29, 2008 3.238 3.238 3.080 3.203 158,066 -0.02(-0.63%)
Jan 28, 2008 3.128 3.264 3.087 3.224 303,267 +0.08(+2.64%)
Jan 25, 2008 3.142 3.259 3.072 3.140 483,169 +0.04(+1.37%)
Jan 24, 2008 3.319 3.356 3.080 3.098 504,712 -0.20(-5.94%)
Jan 23, 2008 3.035 3.360 2.978 3.294 520,521 +0.19(+6.19%)
Jan 22, 2008 2.866 3.174 2.840 3.102 464,856 +0.17(+5.86%)
Jan 21, 2008 3.017 3.081 2.906 2.930 524,726 +0.00(+0.00%)
Jan 18, 2008 3.017 3.081 2.906 2.930 524,726 -0.05(-1.73%)
Jan 17, 2008 3.140 3.200 2.971 2.982 360,123 -0.14(-4.55%)
Jan 16, 2008 3.111 3.222 3.076 3.124 575,556 -0.00(-0.06%)
Jan 15, 2008 3.177 3.264 3.070 3.126 264,127 -0.10(-3.20%)
Jan 14, 2008 3.253 3.253 3.139 3.229 325,509 +0.13(+4.17%)
Jan 11, 2008 3.279 3.299 3.056 3.100 543,900 -0.21(-6.41%)
Jan 10, 2008 3.297 3.401 3.235 3.312 340,613 -0.03(-0.94%)
Jan 09, 2008 3.222 3.377 3.187 3.343 393,595 +0.11(+3.31%)
Jan 08, 2008 3.388 3.510 3.231 3.236 468,038 -0.14(-4.05%)
Jan 07, 2008 3.273 3.462 3.246 3.373 414,666 +0.12(+3.75%)
Jan 04, 2008 3.288 3.402 3.227 3.251 569,486 -0.07(-2.17%)
Jan 03, 2008 3.465 3.508 3.323 3.323 592,985 -0.14(-4.10%)
Jan 02, 2008 3.657 3.677 3.434 3.465 396,554 -0.19(-5.25%)
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.