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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2007 1.993 2.062 1.989 2.027 267,373 +0.04(+2.07%)
Mar 29, 2007 2.002 2.002 1.952 1.986 366,333 +0.00(+0.04%)
Mar 28, 2007 2.025 2.025 1.959 1.985 671,747 -0.04(-1.95%)
Mar 27, 2007 2.056 2.086 2.024 2.024 102,973 -0.04(-1.88%)
Mar 26, 2007 2.090 2.114 2.062 2.063 101,263 -0.02(-0.89%)
Mar 23, 2007 2.133 2.133 2.076 2.082 222,629 -0.06(-2.75%)
Mar 22, 2007 2.101 2.146 2.101 2.141 195,977 +0.05(+2.30%)
Mar 21, 2007 2.105 2.131 2.082 2.093 208,568 -0.01(-0.26%)
Mar 20, 2007 2.091 2.114 2.080 2.098 141,478 +0.01(+0.67%)
Mar 19, 2007 2.084 2.130 2.064 2.084 278,950 +0.01(+0.45%)
Mar 16, 2007 2.187 2.187 2.074 2.075 607,132 -0.12(-5.38%)
Mar 15, 2007 2.156 2.237 2.156 2.193 511,696 +0.03(+1.33%)
Mar 14, 2007 1.969 2.164 1.939 2.164 358,839 +0.25(+13.00%)
Mar 13, 2007 2.020 2.038 1.904 1.915 381,752 -0.10(-5.18%)
Mar 12, 2007 2.052 2.058 2.020 2.020 148,388 -0.02(-1.14%)
Mar 09, 2007 2.028 2.072 2.025 2.043 136,080 +0.02(+1.11%)
Mar 08, 2007 2.038 2.083 1.992 2.021 201,056 +0.00(+0.15%)
Mar 07, 2007 2.035 2.091 1.977 2.018 203,153 -0.02(-1.10%)
Mar 06, 2007 2.026 2.044 2.017 2.040 223,188 +0.04(+2.18%)
Mar 05, 2007 2.094 2.094 1.997 1.997 552,805 -0.11(-5.30%)
Mar 02, 2007 2.128 2.128 2.105 2.108 428,078 -0.03(-1.34%)
Mar 01, 2007 2.135 2.152 2.120 2.137 398,082 -0.02(-0.79%)
Feb 28, 2007 2.148 2.154 2.102 2.154 438,933 +0.00(+0.07%)
Feb 27, 2007 2.181 2.234 2.152 2.152 400,600 -0.05(-2.19%)
Feb 26, 2007 2.215 2.215 2.186 2.201 155,246 +0.00(+0.11%)
Feb 23, 2007 2.215 2.215 2.186 2.198 207,752 -0.03(-1.29%)
Feb 22, 2007 2.256 2.271 2.200 2.227 367,743 -0.02(-0.97%)
Feb 21, 2007 2.269 2.273 2.230 2.249 373,750 -0.04(-1.73%)
Feb 20, 2007 2.201 2.304 2.176 2.288 452,427 +0.09(+3.91%)
Feb 16, 2007 2.215 2.218 2.187 2.202 110,107 +0.00(+0.04%)
Feb 15, 2007 2.208 2.208 2.180 2.201 201,804 +0.00(+0.11%)
Feb 14, 2007 2.201 2.206 2.172 2.199 527,029 +0.01(+0.32%)
Feb 13, 2007 2.166 2.211 2.164 2.192 853,638 +0.03(+1.22%)
Feb 12, 2007 2.164 2.168 2.141 2.166 208,018 +0.00(+0.22%)
Feb 09, 2007 2.162 2.167 2.140 2.161 122,827 -0.01(-0.29%)
Feb 08, 2007 2.141 2.167 2.115 2.167 114,353 +0.03(+1.27%)
Feb 07, 2007 2.152 2.152 2.106 2.140 48,947 -0.01(-0.47%)
Feb 06, 2007 2.125 2.151 2.107 2.150 82,200 +0.03(+1.61%)
Feb 05, 2007 2.156 2.156 2.107 2.116 128,250 -0.04(-1.87%)
Feb 02, 2007 2.165 2.168 2.145 2.156 128,027 -0.01(-0.29%)
Feb 01, 2007 2.149 2.167 2.137 2.163 130,906 +0.03(+1.46%)
Jan 31, 2007 2.112 2.163 2.096 2.132 194,928 -0.01(-0.61%)
Jan 30, 2007 2.142 2.155 2.120 2.145 97,842 +0.01(+0.55%)
Jan 29, 2007 2.141 2.170 2.120 2.133 150,450 -0.02(-0.76%)
Jan 26, 2007 2.159 2.159 2.085 2.149 136,407 -0.01(-0.43%)
Jan 25, 2007 2.164 2.171 2.137 2.159 341,623 -0.00(-0.21%)
Jan 24, 2007 2.098 2.166 2.098 2.163 139,836 +0.07(+3.53%)
Jan 23, 2007 2.061 2.101 2.061 2.090 78,710 +0.03(+1.66%)
Jan 22, 2007 2.110 2.110 2.052 2.056 216,888 -0.08(-3.57%)
Jan 19, 2007 2.054 2.141 2.038 2.132 237,601 +0.07(+3.50%)
Jan 18, 2007 2.139 2.139 2.056 2.059 223,850 -0.09(-4.12%)
Jan 17, 2007 2.163 2.184 2.143 2.148 530,562 -0.02(-0.82%)
Jan 16, 2007 2.184 2.194 2.162 2.166 330,347 -0.01(-0.25%)
Jan 12, 2007 2.104 2.201 2.104 2.171 666,943 +0.06(+2.94%)
Jan 11, 2007 2.068 2.109 2.063 2.109 92,995 +0.05(+2.57%)
Jan 10, 2007 2.046 2.066 2.038 2.056 137,017 -0.01(-0.26%)
Jan 09, 2007 2.066 2.069 2.035 2.062 149,359 +0.01(+0.30%)
Jan 08, 2007 2.041 2.075 1.990 2.056 180,635 +0.02(+0.95%)
Jan 05, 2007 2.077 2.110 2.029 2.036 400,368 -0.06(-2.63%)
Jan 04, 2007 2.058 2.110 2.017 2.091 168,843 +0.03(+1.24%)
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.