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

Aaon Inc (NQ: AAON )

94.09 +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2006 2.098 2.174 2.098 2.168 269,576 +0.07(+3.41%)
Nov 29, 2006 2.014 2.097 2.007 2.097 249,006 +0.10(+5.26%)
Nov 28, 2006 2.006 2.083 1.989 1.992 292,378 -0.02(-0.77%)
Nov 27, 2006 2.135 2.153 1.997 2.007 266,477 -0.17(-7.97%)
Nov 24, 2006 2.149 2.187 2.136 2.181 68,887 +0.01(+0.65%)
Nov 22, 2006 2.174 2.174 2.161 2.167 48,824 -0.01(-0.32%)
Nov 21, 2006 2.172 2.185 2.141 2.174 149,340 -0.00(-0.18%)
Nov 20, 2006 2.174 2.213 2.158 2.178 87,818 +0.01(+0.47%)
Nov 17, 2006 2.203 2.203 2.138 2.168 123,618 -0.03(-1.59%)
Nov 16, 2006 2.237 2.247 2.165 2.203 368,675 -0.05(-2.21%)
Nov 15, 2006 2.134 2.275 2.134 2.253 353,308 +0.01(+0.55%)
Nov 14, 2006 2.135 2.242 2.086 2.240 219,524 +0.10(+4.91%)
Nov 13, 2006 2.021 2.135 2.021 2.135 373,002 +0.11(+5.32%)
Nov 10, 2006 1.908 2.037 1.908 2.028 393,547 +0.11(+5.79%)
Nov 09, 2006 1.941 1.941 1.890 1.916 330,703 -0.02(-0.80%)
Nov 08, 2006 1.860 1.934 1.813 1.932 377,587 +0.18(+10.27%)
Nov 07, 2006 1.670 1.774 1.670 1.752 371,569 +0.08(+4.50%)
Nov 06, 2006 1.829 1.829 1.632 1.677 604,787 -0.14(-7.54%)
Nov 03, 2006 1.766 1.850 1.766 1.813 209,376 +0.05(+2.77%)
Nov 02, 2006 1.736 1.767 1.706 1.764 250,199 +0.10(+5.77%)
Nov 01, 2006 1.827 1.827 1.652 1.668 387,245 -0.15(-8.24%)
Oct 31, 2006 1.847 1.861 1.818 1.818 95,802 -0.05(-2.42%)
Oct 30, 2006 1.791 1.863 1.786 1.863 71,918 +0.06(+3.18%)
Oct 27, 2006 1.854 1.854 1.798 1.805 124,846 -0.06(-3.33%)
Oct 26, 2006 1.864 1.871 1.833 1.868 123,412 +0.00(+0.25%)
Oct 25, 2006 1.860 1.864 1.820 1.863 82,615 -0.00(-0.04%)
Oct 24, 2006 1.840 1.878 1.825 1.864 116,407 +0.03(+1.39%)
Oct 23, 2006 1.843 1.866 1.825 1.838 96,669 -0.02(-1.25%)
Oct 20, 2006 1.864 1.865 1.851 1.861 56,937 +0.00(+0.04%)
Oct 19, 2006 1.843 1.866 1.836 1.861 150,078 +0.01(+0.38%)
Oct 18, 2006 1.868 1.929 1.843 1.854 68,707 -0.01(-0.42%)
Oct 17, 2006 1.844 1.875 1.802 1.861 438,731 -0.00(-0.08%)
Oct 16, 2006 1.868 1.875 1.857 1.863 160,938 +0.00(+0.25%)
Oct 13, 2006 1.874 1.875 1.856 1.858 669,932 -0.00(-0.25%)
Oct 12, 2006 1.860 1.890 1.848 1.863 197,632 +0.02(+1.05%)
Oct 11, 2006 1.849 1.864 1.834 1.843 90,239 -0.01(-0.38%)
Oct 10, 2006 1.864 1.871 1.838 1.850 220,005 -0.01(-0.63%)
Oct 09, 2006 1.851 1.867 1.840 1.862 236,248 +0.00(+0.04%)
Oct 06, 2006 1.913 1.913 1.859 1.861 340,791 -0.08(-4.01%)
Oct 05, 2006 1.895 1.941 1.890 1.939 123,945 +0.04(+1.96%)
Oct 04, 2006 1.783 1.903 1.783 1.902 204,019 +0.11(+5.93%)
Oct 03, 2006 1.767 1.816 1.764 1.795 71,446 +0.02(+0.92%)
Oct 02, 2006 1.791 1.809 1.766 1.779 197,546 +0.01(+0.44%)
Sep 29, 2006 1.826 1.836 1.764 1.771 118,622 -0.05(-2.60%)
Sep 28, 2006 1.855 1.857 1.798 1.819 127,198 -0.03(-1.39%)
Sep 27, 2006 1.790 1.844 1.771 1.844 132,427 +0.04(+2.28%)
Sep 26, 2006 1.755 1.803 1.750 1.803 94,437 +0.05(+2.56%)
Sep 25, 2006 1.697 1.769 1.679 1.758 275,646 +0.07(+4.28%)
Sep 22, 2006 1.731 1.731 1.685 1.686 104,542 -0.06(-3.34%)
Sep 21, 2006 1.777 1.796 1.721 1.744 78,967 -0.04(-2.01%)
Sep 20, 2006 1.787 1.799 1.735 1.780 220,168 +0.01(+0.75%)
Sep 19, 2006 1.748 1.786 1.713 1.767 145,562 -0.00(-0.26%)
Sep 18, 2006 1.753 1.795 1.744 1.771 209,539 +0.01(+0.31%)
Sep 15, 2006 1.856 1.857 1.702 1.766 735,746 -0.08(-4.13%)
Sep 14, 2006 1.850 1.850 1.835 1.842 98,713 -0.02(-1.17%)
Sep 13, 2006 1.841 1.864 1.833 1.864 92,857 +0.03(+1.39%)
Sep 12, 2006 1.736 1.847 1.728 1.838 160,621 +0.11(+6.43%)
Sep 11, 2006 1.660 1.777 1.660 1.727 177,371 +0.06(+3.88%)
Sep 08, 2006 1.739 1.746 1.663 1.663 322,375 -0.08(-4.51%)
Sep 07, 2006 1.878 1.883 1.737 1.741 432,696 -0.15(-7.70%)
Sep 06, 2006 1.928 1.935 1.885 1.886 153,117 -0.06(-3.11%)
Sep 05, 2006 1.893 1.948 1.885 1.947 113,024 +0.07(+3.51%)
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.