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, 2005 1.380 1.407 1.380 1.407 157,321 +0.01(+0.95%)
Aug 30, 2005 1.407 1.407 1.378 1.394 88,374 -0.00(-0.28%)
Aug 29, 2005 1.395 1.407 1.392 1.398 96,067 -0.01(-0.66%)
Aug 26, 2005 1.440 1.440 1.396 1.407 212,789 -0.02(-1.58%)
Aug 25, 2005 1.382 1.447 1.382 1.430 315,630 +0.06(+4.31%)
Aug 24, 2005 1.366 1.380 1.359 1.371 400,846 +0.01(+0.92%)
Aug 23, 2005 1.350 1.374 1.342 1.358 228,990 +0.01(+0.87%)
Aug 22, 2005 1.359 1.359 1.336 1.347 174,603 -0.01(-0.63%)
Aug 19, 2005 1.328 1.378 1.328 1.355 121,135 +0.01(+0.93%)
Aug 18, 2005 1.328 1.350 1.320 1.343 274,370 +0.01(+0.58%)
Aug 17, 2005 1.305 1.359 1.305 1.335 104,858 +0.02(+1.48%)
Aug 16, 2005 1.328 1.336 1.311 1.315 107,588 -0.03(-2.02%)
Aug 15, 2005 1.271 1.343 1.260 1.343 193,061 +0.08(+6.20%)
Aug 12, 2005 1.295 1.295 1.264 1.264 71,290 -0.04(-3.27%)
Aug 11, 2005 1.282 1.314 1.262 1.307 310,625 +0.02(+1.69%)
Aug 10, 2005 1.299 1.320 1.263 1.285 501,755 +0.00(+0.30%)
Aug 09, 2005 1.274 1.290 1.254 1.281 198,804 +0.00(+0.30%)
Aug 08, 2005 1.334 1.334 1.276 1.277 94,324 -0.03(-2.66%)
Aug 05, 2005 1.356 1.356 1.254 1.312 410,495 -0.04(-2.98%)
Aug 04, 2005 1.343 1.367 1.329 1.353 637,597 +0.00(+0.35%)
Aug 03, 2005 1.343 1.350 1.305 1.348 1,261,578 +0.03(+2.12%)
Aug 02, 2005 1.319 1.349 1.211 1.320 3,020,448 -0.17(-11.37%)
Aug 01, 2005 1.493 1.511 1.478 1.489 71,762 -0.00(-0.10%)
Jul 29, 2005 1.491 1.504 1.491 1.491 203,372 +0.00(+0.00%)
Jul 28, 2005 1.475 1.491 1.444 1.491 75,119 +0.02(+1.27%)
Jul 27, 2005 1.501 1.503 1.462 1.472 67,289 -0.03(-1.91%)
Jul 26, 2005 1.456 1.506 1.454 1.501 49,244 +0.04(+2.87%)
Jul 25, 2005 1.495 1.495 1.442 1.459 155,467 -0.04(-2.39%)
Jul 22, 2005 1.442 1.495 1.440 1.495 193,353 +0.02(+1.32%)
Jul 21, 2005 1.445 1.492 1.445 1.475 48,943 +0.00(+0.00%)
Jul 20, 2005 1.472 1.478 1.462 1.475 187,558 +0.03(+1.77%)
Jul 19, 2005 1.388 1.472 1.388 1.450 205,252 +0.04(+3.15%)
Jul 18, 2005 1.397 1.419 1.395 1.406 45,243 -0.02(-1.31%)
Jul 15, 2005 1.382 1.428 1.382 1.424 57,099 +0.01(+1.05%)
Jul 14, 2005 1.449 1.453 1.382 1.409 150,968 -0.02(-1.41%)
Jul 13, 2005 1.480 1.502 1.428 1.430 105,931 -0.07(-4.61%)
Jul 12, 2005 1.486 1.499 1.473 1.499 90,143 +0.00(+0.10%)
Jul 11, 2005 1.475 1.497 1.458 1.497 153,080 +0.03(+1.85%)
Jul 08, 2005 1.437 1.472 1.429 1.470 321,408 +0.05(+3.73%)
Jul 07, 2005 1.412 1.423 1.387 1.417 43,509 -0.02(-1.51%)
Jul 06, 2005 1.456 1.470 1.416 1.439 103,029 -0.00(-0.16%)
Jul 05, 2005 1.399 1.454 1.399 1.441 223,212 +0.03(+2.49%)
Jul 01, 2005 1.386 1.416 1.386 1.406 103,879 +0.03(+1.97%)
Jun 30, 2005 1.383 1.470 1.371 1.379 603,419 -0.03(-1.88%)
Jun 29, 2005 1.393 1.418 1.393 1.406 44,539 -0.00(-0.22%)
Jun 28, 2005 1.367 1.430 1.360 1.409 160,575 +0.03(+2.25%)
Jun 27, 2005 1.390 1.411 1.377 1.378 103,364 -0.02(-1.17%)
Jun 24, 2005 1.453 1.475 1.394 1.394 499,772 -0.07(-5.03%)
Jun 23, 2005 1.457 1.475 1.457 1.468 124,406 -0.01(-0.47%)
Jun 22, 2005 1.415 1.475 1.415 1.475 247,636 +0.06(+4.23%)
Jun 21, 2005 1.444 1.444 1.411 1.415 43,998 -0.02(-1.41%)
Jun 20, 2005 1.433 1.455 1.433 1.435 273,289 +0.00(+0.33%)
Jun 17, 2005 1.421 1.432 1.407 1.430 456,314 +0.02(+1.15%)
Jun 16, 2005 1.413 1.416 1.399 1.414 205,887 +0.01(+0.83%)
Jun 15, 2005 1.428 1.428 1.391 1.402 208,900 -0.01(-1.04%)
Jun 14, 2005 1.398 1.417 1.398 1.417 90,375 +0.02(+1.39%)
Jun 13, 2005 1.408 1.408 1.378 1.398 113,228 -0.02(-1.37%)
Jun 10, 2005 1.407 1.417 1.398 1.417 57,520 -0.00(-0.33%)
Jun 09, 2005 1.402 1.427 1.402 1.422 74,733 +0.02(+1.44%)
Jun 08, 2005 1.434 1.437 1.402 1.402 49,733 -0.03(-1.85%)
Jun 07, 2005 1.433 1.437 1.420 1.428 112,129 +0.01(+0.77%)
Jun 06, 2005 1.452 1.453 1.379 1.417 151,578 -0.00(-0.16%)
Jun 03, 2005 1.412 1.437 1.336 1.420 508,975 -0.01(-0.54%)
Jun 02, 2005 1.456 1.456 1.416 1.427 129,531 -0.02(-1.71%)
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.