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

Aaon Inc (NQ: AAON )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2008 3.711 3.711 3.629 3.673 697,779 -0.04(-0.99%)
May 29, 2008 3.601 3.721 3.543 3.709 671,274 +0.10(+2.91%)
May 28, 2008 3.632 3.639 3.549 3.604 490,926 +0.00(+0.00%)
May 27, 2008 3.517 3.613 3.475 3.604 539,685 +0.10(+2.79%)
May 26, 2008 3.529 3.540 3.494 3.507 680,563 +0.00(+0.00%)
May 23, 2008 3.529 3.540 3.494 3.507 680,563 -0.03(-0.94%)
May 22, 2008 3.477 3.578 3.473 3.540 595,495 +0.07(+1.96%)
May 21, 2008 3.489 3.547 3.407 3.472 559,666 -0.02(-0.55%)
May 20, 2008 3.472 3.503 3.434 3.491 637,122 -0.00(-0.05%)
May 19, 2008 3.473 3.526 3.397 3.493 864,115 +0.01(+0.30%)
May 16, 2008 3.580 3.580 3.337 3.482 771,996 -0.08(-2.26%)
May 15, 2008 3.645 3.669 3.522 3.563 719,322 -0.09(-2.35%)
May 14, 2008 3.592 3.741 3.424 3.648 577,700 +0.08(+2.10%)
May 13, 2008 3.517 3.589 3.377 3.573 674,095 +0.06(+1.69%)
May 12, 2008 3.549 3.604 3.472 3.514 667,925 -0.02(-0.69%)
May 09, 2008 3.318 3.563 3.313 3.538 582,479 +0.21(+6.47%)
May 08, 2008 3.180 3.372 3.136 3.323 627,621 +0.15(+4.62%)
May 07, 2008 3.215 3.217 3.133 3.176 402,241 -0.07(-2.05%)
May 06, 2008 3.231 3.290 3.210 3.243 299,636 +0.00(+0.00%)
May 05, 2008 3.252 3.316 3.204 3.243 368,753 -0.01(-0.27%)
May 02, 2008 3.369 3.395 3.248 3.252 401,531 -0.08(-2.46%)
May 01, 2008 3.154 3.362 3.152 3.334 498,579 +0.17(+5.53%)
Apr 30, 2008 3.199 3.344 3.145 3.159 401,800 -0.04(-1.36%)
Apr 29, 2008 3.204 3.208 3.147 3.203 472,646 -0.01(-0.16%)
Apr 28, 2008 3.269 3.269 3.194 3.208 407,163 -0.07(-2.18%)
Apr 25, 2008 3.276 3.325 3.204 3.279 285,745 +0.02(+0.64%)
Apr 24, 2008 3.220 3.295 3.143 3.259 301,078 +0.05(+1.47%)
Apr 23, 2008 3.239 3.239 3.147 3.211 401,268 -0.01(-0.38%)
Apr 22, 2008 3.325 3.325 3.168 3.224 353,053 -0.12(-3.55%)
Apr 21, 2008 3.358 3.407 3.327 3.342 357,523 -0.04(-1.09%)
Apr 18, 2008 3.353 3.390 3.334 3.379 320,149 +0.09(+2.87%)
Apr 17, 2008 3.292 3.360 3.276 3.285 259,245 -0.02(-0.48%)
Apr 16, 2008 3.134 3.309 3.134 3.300 312,577 +0.20(+6.36%)
Apr 15, 2008 3.089 3.131 3.058 3.103 445,642 +0.03(+0.91%)
Apr 14, 2008 3.072 3.122 3.052 3.075 411,490 -0.00(-0.11%)
Apr 11, 2008 3.189 3.229 3.077 3.079 287,004 -0.15(-4.65%)
Apr 10, 2008 3.236 3.264 3.204 3.229 388,361 -0.01(-0.38%)
Apr 09, 2008 3.374 3.386 3.222 3.241 581,478 -0.13(-3.99%)
Apr 08, 2008 3.250 3.426 3.250 3.376 542,741 +0.11(+3.26%)
Apr 07, 2008 3.311 3.383 3.204 3.269 274,596 -0.07(-2.09%)
Apr 04, 2008 3.386 3.398 3.272 3.339 234,422 -0.05(-1.55%)
Apr 03, 2008 3.433 3.475 3.344 3.391 724,765 -0.09(-2.46%)
Apr 02, 2008 3.573 3.573 3.398 3.477 613,564 -0.10(-2.93%)
Apr 01, 2008 3.550 3.641 3.525 3.582 817,475 +0.08(+2.35%)
Mar 31, 2008 3.435 3.580 3.435 3.500 674,107 +0.08(+2.40%)
Mar 28, 2008 3.466 3.494 3.388 3.417 578,187 -0.04(-1.06%)
Mar 27, 2008 3.603 3.603 3.447 3.454 386,793 -0.13(-3.66%)
Mar 26, 2008 3.505 3.625 3.419 3.585 540,549 +0.07(+1.89%)
Mar 25, 2008 3.421 3.538 3.376 3.519 493,754 +0.10(+3.02%)
Mar 24, 2008 3.314 3.466 3.241 3.416 597,177 +0.12(+3.66%)
Mar 21, 2008 3.180 3.321 3.129 3.295 1,459,044 +0.00(+0.00%)
Mar 20, 2008 3.180 3.321 3.129 3.295 1,459,044 +0.16(+5.19%)
Mar 19, 2008 3.236 3.327 3.126 3.133 679,086 -0.08(-2.40%)
Mar 18, 2008 3.105 3.210 3.061 3.210 716,638 +0.19(+6.19%)
Mar 17, 2008 2.923 3.136 2.923 3.023 806,131 +0.02(+0.58%)
Mar 14, 2008 3.051 3.094 2.954 3.005 605,665 -0.02(-0.69%)
Mar 13, 2008 2.899 3.047 2.899 3.026 624,490 +0.09(+2.97%)
Mar 12, 2008 3.030 3.113 2.939 2.939 561,898 -0.16(-5.03%)
Mar 11, 2008 3.052 3.138 2.970 3.094 355,051 +0.13(+4.42%)
Mar 10, 2008 3.079 3.084 2.963 2.963 188,491 -0.10(-3.20%)
Mar 07, 2008 2.989 3.167 2.970 3.061 589,565 +0.05(+1.51%)
Mar 06, 2008 3.082 3.082 2.991 3.016 325,208 -0.08(-2.71%)
Mar 05, 2008 3.138 3.194 3.010 3.100 427,556 -0.02(-0.56%)
Mar 04, 2008 2.906 3.150 2.906 3.117 708,202 +0.18(+6.06%)
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.