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 (%)
Apr 30, 2007 1.949 1.949 1.904 1.920 306,616 -0.04(-1.86%)
Apr 27, 2007 2.049 2.049 1.953 1.957 133,824 -0.10(-4.87%)
Apr 26, 2007 2.050 2.072 2.017 2.057 190,983 +0.00(+0.08%)
Apr 25, 2007 2.007 2.070 1.983 2.056 150,316 +0.05(+2.24%)
Apr 24, 2007 1.943 2.014 1.932 2.010 236,424 +0.07(+3.52%)
Apr 23, 2007 1.913 1.963 1.913 1.942 183,265 -0.01(-0.36%)
Apr 20, 2007 1.957 1.976 1.946 1.949 161,837 +0.03(+1.58%)
Apr 19, 2007 1.972 1.972 1.915 1.919 287,420 -0.07(-3.36%)
Apr 18, 2007 1.992 2.027 1.950 1.986 246,280 -0.01(-0.54%)
Apr 17, 2007 1.947 2.012 1.947 1.996 230,981 +0.06(+2.84%)
Apr 16, 2007 1.955 1.958 1.941 1.941 129,025 +0.00(+0.00%)
Apr 13, 2007 1.972 1.972 1.899 1.941 351,585 -0.04(-1.92%)
Apr 12, 2007 1.949 1.979 1.925 1.979 181,926 +0.03(+1.47%)
Apr 11, 2007 2.016 2.016 1.939 1.951 281,582 -0.06(-3.01%)
Apr 10, 2007 2.022 2.033 2.011 2.011 509,026 -0.00(-0.15%)
Apr 09, 2007 1.993 2.015 1.965 2.014 643,778 +0.02(+0.85%)
Apr 05, 2007 2.035 2.035 1.996 1.997 86,606 -0.02(-0.85%)
Apr 04, 2007 1.992 2.015 1.988 2.014 78,742 +0.02(+1.25%)
Apr 03, 2007 2.023 2.023 1.980 1.990 148,745 -0.03(-1.27%)
Apr 02, 2007 2.026 2.026 1.993 2.015 132,442 -0.01(-0.69%)
Mar 30, 2007 1.996 2.064 1.991 2.029 267,073 +0.04(+2.07%)
Mar 29, 2007 2.004 2.004 1.954 1.988 365,922 +0.00(+0.04%)
Mar 28, 2007 2.028 2.028 1.961 1.987 670,993 -0.04(-1.95%)
Mar 27, 2007 2.058 2.088 2.026 2.027 102,857 -0.04(-1.88%)
Mar 26, 2007 2.093 2.116 2.064 2.066 101,149 -0.02(-0.89%)
Mar 23, 2007 2.135 2.135 2.078 2.084 222,379 -0.06(-2.75%)
Mar 22, 2007 2.104 2.149 2.104 2.143 195,757 +0.05(+2.30%)
Mar 21, 2007 2.108 2.133 2.084 2.095 208,334 -0.01(-0.26%)
Mar 20, 2007 2.094 2.116 2.082 2.101 141,319 +0.01(+0.67%)
Mar 19, 2007 2.087 2.132 2.066 2.087 278,637 +0.01(+0.45%)
Mar 16, 2007 2.190 2.190 2.076 2.077 606,450 -0.12(-5.38%)
Mar 15, 2007 2.158 2.240 2.158 2.195 511,121 +0.03(+1.33%)
Mar 14, 2007 1.971 2.167 1.941 2.167 358,435 +0.25(+13.00%)
Mar 13, 2007 2.022 2.040 1.906 1.917 381,323 -0.10(-5.18%)
Mar 12, 2007 2.055 2.060 2.022 2.022 148,221 -0.02(-1.14%)
Mar 09, 2007 2.031 2.075 2.028 2.045 135,927 +0.02(+1.11%)
Mar 08, 2007 2.041 2.085 1.994 2.023 200,830 +0.00(+0.15%)
Mar 07, 2007 2.037 2.094 1.979 2.020 202,925 -0.02(-1.10%)
Mar 06, 2007 2.028 2.046 2.019 2.042 222,937 +0.04(+2.18%)
Mar 05, 2007 2.097 2.097 1.999 1.999 552,184 -0.11(-5.30%)
Mar 02, 2007 2.131 2.131 2.107 2.111 427,597 -0.03(-1.34%)
Mar 01, 2007 2.137 2.155 2.122 2.139 397,635 -0.02(-0.79%)
Feb 28, 2007 2.150 2.156 2.104 2.156 438,440 +0.00(+0.07%)
Feb 27, 2007 2.184 2.236 2.155 2.155 400,150 -0.05(-2.19%)
Feb 26, 2007 2.218 2.218 2.189 2.203 155,072 +0.00(+0.11%)
Feb 23, 2007 2.217 2.217 2.188 2.201 207,518 -0.03(-1.29%)
Feb 22, 2007 2.258 2.274 2.202 2.229 367,330 -0.02(-0.97%)
Feb 21, 2007 2.271 2.275 2.233 2.251 373,331 -0.04(-1.73%)
Feb 20, 2007 2.203 2.306 2.178 2.291 451,918 +0.09(+3.91%)
Feb 16, 2007 2.218 2.221 2.190 2.205 109,983 +0.00(+0.04%)
Feb 15, 2007 2.210 2.211 2.182 2.204 201,577 +0.00(+0.11%)
Feb 14, 2007 2.203 2.208 2.174 2.201 526,437 +0.01(+0.32%)
Feb 13, 2007 2.169 2.213 2.167 2.195 852,679 +0.03(+1.22%)
Feb 12, 2007 2.167 2.170 2.143 2.168 207,784 +0.00(+0.22%)
Feb 09, 2007 2.164 2.170 2.142 2.163 122,689 -0.01(-0.29%)
Feb 08, 2007 2.143 2.170 2.118 2.170 114,224 +0.03(+1.27%)
Feb 07, 2007 2.155 2.155 2.108 2.142 48,892 -0.01(-0.47%)
Feb 06, 2007 2.127 2.153 2.110 2.153 82,107 +0.03(+1.61%)
Feb 05, 2007 2.158 2.158 2.109 2.118 128,106 -0.04(-1.87%)
Feb 02, 2007 2.167 2.170 2.147 2.159 127,883 -0.01(-0.29%)
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.