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

Aaon Inc (NQ: AAON )

101.29 +4.36 (+4.50%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 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 (%)
Sep 28, 2007 3.711 3.764 3.613 3.641 248,285 -0.08(-2.18%)
Sep 27, 2007 3.762 3.796 3.674 3.722 322,761 -0.02(-0.44%)
Sep 26, 2007 3.644 3.801 3.617 3.738 386,370 +0.13(+3.47%)
Sep 25, 2007 3.762 3.797 3.598 3.613 236,514 -0.17(-4.49%)
Sep 24, 2007 3.853 3.936 3.727 3.783 362,150 -0.08(-2.01%)
Sep 21, 2007 3.856 3.923 3.832 3.860 560,956 +0.04(+0.97%)
Sep 20, 2007 3.788 3.847 3.731 3.823 365,196 -0.01(-0.34%)
Sep 19, 2007 3.770 3.912 3.696 3.836 433,661 +0.06(+1.66%)
Sep 18, 2007 3.493 3.779 3.419 3.773 384,853 +0.30(+8.55%)
Sep 17, 2007 3.458 3.556 3.402 3.476 462,743 +0.04(+1.24%)
Sep 14, 2007 3.506 3.506 3.395 3.434 488,133 -0.12(-3.37%)
Sep 13, 2007 3.613 3.642 3.508 3.554 276,673 -0.03(-0.93%)
Sep 12, 2007 3.604 3.665 3.580 3.587 253,754 -0.03(-0.92%)
Sep 11, 2007 3.602 3.626 3.576 3.620 253,385 +0.03(+0.82%)
Sep 10, 2007 3.749 3.759 3.522 3.591 541,933 -0.14(-3.71%)
Sep 07, 2007 3.759 3.779 3.694 3.729 309,694 -0.09(-2.32%)
Sep 06, 2007 3.838 3.886 3.783 3.818 266,728 +0.00(+0.00%)
Sep 05, 2007 4.096 4.096 3.746 3.818 863,600 -0.30(-7.34%)
Sep 04, 2007 3.867 4.124 3.843 4.120 490,182 +0.26(+6.64%)
Aug 31, 2007 3.814 3.893 3.720 3.864 236,471 +0.11(+3.00%)
Aug 30, 2007 3.718 3.825 3.718 3.751 162,472 -0.02(-0.44%)
Aug 29, 2007 3.690 3.773 3.646 3.768 321,303 +0.10(+2.72%)
Aug 28, 2007 3.836 3.843 3.652 3.668 319,401 -0.19(-4.93%)
Aug 27, 2007 3.790 3.912 3.714 3.858 281,415 +0.07(+1.80%)
Aug 24, 2007 3.709 3.808 3.706 3.790 328,105 +0.08(+2.14%)
Aug 23, 2007 3.986 3.986 3.677 3.711 946,877 -0.25(-6.29%)
Aug 22, 2007 3.904 4.013 3.862 3.960 293,680 +1.39(+53.92%)
Aug 21, 2007 2.523 2.610 2.509 2.573 179,861 +0.03(+1.13%)
Aug 20, 2007 2.628 2.628 2.522 2.544 399,280 -0.08(-3.06%)
Aug 17, 2007 2.679 2.688 2.562 2.624 462,615 +0.11(+4.23%)
Aug 16, 2007 2.482 2.559 2.418 2.518 917,451 +0.01(+0.46%)
Aug 15, 2007 2.491 2.596 2.491 2.506 438,805 -0.02(-0.65%)
Aug 14, 2007 2.606 2.632 2.522 2.523 486,426 -0.08(-3.03%)
Aug 13, 2007 2.643 2.759 2.596 2.601 436,545 -0.04(-1.55%)
Aug 10, 2007 2.622 2.701 2.468 2.642 810,689 -0.11(-4.14%)
Aug 09, 2007 2.737 2.859 2.691 2.756 1,559,604 -0.06(-2.04%)
Aug 08, 2007 2.862 2.872 2.684 2.814 1,439,940 -0.02(-0.58%)
Aug 07, 2007 2.741 2.846 2.669 2.830 1,302,839 +0.09(+3.39%)
Aug 06, 2007 2.659 2.739 2.632 2.737 1,115,815 +0.10(+3.60%)
Aug 03, 2007 2.633 2.768 2.605 2.642 646,493 -0.07(-2.57%)
Aug 02, 2007 2.640 2.712 2.542 2.712 859,823 +0.15(+5.72%)
Aug 01, 2007 2.432 2.576 2.421 2.565 787,309 +0.11(+4.58%)
Jul 31, 2007 2.509 2.596 2.430 2.453 470,948 -0.02(-0.96%)
Jul 30, 2007 2.388 2.535 2.384 2.477 497,498 +0.09(+3.67%)
Jul 27, 2007 2.470 2.527 2.389 2.389 487,109 -0.08(-3.29%)
Jul 26, 2007 2.497 2.587 2.417 2.470 856,612 -0.06(-2.49%)
Jul 25, 2007 2.609 2.641 2.465 2.533 705,520 -0.06(-2.28%)
Jul 24, 2007 2.669 2.676 2.587 2.592 534,853 -0.10(-3.60%)
Jul 23, 2007 2.691 2.722 2.669 2.689 320,198 +0.01(+0.21%)
Jul 20, 2007 2.824 2.825 2.667 2.683 678,636 -0.14(-5.05%)
Jul 19, 2007 2.812 2.875 2.798 2.826 502,799 +0.04(+1.29%)
Jul 18, 2007 2.778 2.825 2.730 2.790 358,877 +0.00(+0.00%)
Jul 17, 2007 2.783 2.842 2.781 2.790 305,402 +0.02(+0.65%)
Jul 16, 2007 2.801 2.810 2.739 2.772 827,191 +0.01(+0.54%)
Jul 13, 2007 2.714 2.803 2.670 2.757 972,365 +0.05(+1.91%)
Jul 12, 2007 2.691 2.705 2.617 2.705 826,761 +0.12(+4.66%)
Jul 11, 2007 2.572 2.585 2.542 2.585 221,906 +0.02(+0.86%)
Jul 10, 2007 2.608 2.613 2.547 2.563 210,549 -0.06(-2.31%)
Jul 09, 2007 2.645 2.645 2.613 2.623 355,585 -0.02(-0.81%)
Jul 06, 2007 2.624 2.653 2.591 2.645 436,024 +0.02(+0.72%)
Jul 05, 2007 2.619 2.630 2.583 2.626 602,229 -0.05(-1.69%)
Jul 03, 2007 2.652 2.702 2.648 2.671 216,451 +0.03(+1.05%)
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.