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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2008 2.866 2.927 2.853 2.881 400,583 -0.01(-0.24%)
Feb 28, 2008 2.955 2.976 2.873 2.888 485,138 -0.09(-3.10%)
Feb 27, 2008 3.052 3.077 2.944 2.981 230,854 -0.11(-3.50%)
Feb 26, 2008 3.007 3.096 2.955 3.089 256,999 +0.06(+1.84%)
Feb 25, 2008 2.936 3.052 2.936 3.033 150,671 +0.10(+3.45%)
Feb 22, 2008 2.974 2.986 2.906 2.932 376,867 -0.03(-1.06%)
Feb 21, 2008 3.054 3.080 2.948 2.963 208,050 -0.08(-2.69%)
Feb 20, 2008 2.990 3.054 2.967 3.045 236,246 +0.03(+1.16%)
Feb 19, 2008 2.956 3.070 2.956 3.011 265,915 +0.09(+3.23%)
Feb 18, 2008 2.972 3.049 2.913 2.916 979,107 +0.00(+0.00%)
Feb 15, 2008 2.972 3.049 2.913 2.916 979,107 -0.08(-2.57%)
Feb 14, 2008 3.147 3.147 2.929 2.993 1,239,911 -0.15(-4.67%)
Feb 13, 2008 3.086 3.143 3.012 3.140 1,019,445 +0.09(+2.98%)
Feb 12, 2008 3.087 3.105 3.016 3.049 162,285 -0.02(-0.68%)
Feb 11, 2008 3.091 3.096 2.995 3.070 189,737 -0.01(-0.45%)
Feb 08, 2008 3.264 3.264 3.037 3.084 302,529 -0.19(-5.71%)
Feb 07, 2008 3.075 3.299 3.065 3.271 780,929 +0.18(+5.94%)
Feb 06, 2008 2.986 3.112 2.986 3.087 336,386 +0.13(+4.43%)
Feb 05, 2008 3.042 3.220 2.942 2.956 433,856 -0.15(-4.94%)
Feb 04, 2008 3.262 3.262 2.993 3.110 373,516 -0.14(-4.40%)
Feb 01, 2008 3.121 3.258 3.063 3.253 393,748 +0.15(+4.72%)
Jan 31, 2008 2.876 3.162 2.864 3.107 533,194 +0.18(+6.08%)
Jan 30, 2008 3.005 3.086 2.916 2.929 292,834 -0.10(-3.34%)
Jan 29, 2008 3.063 3.063 2.913 3.030 167,116 -0.02(-0.63%)
Jan 28, 2008 2.958 3.087 2.920 3.049 320,629 +0.08(+2.64%)
Jan 25, 2008 2.972 3.082 2.906 2.970 510,831 +0.04(+1.37%)
Jan 24, 2008 3.140 3.175 2.913 2.930 533,607 -0.18(-5.94%)
Jan 23, 2008 2.871 3.178 2.817 3.115 550,321 +0.18(+6.19%)
Jan 22, 2008 2.710 3.002 2.686 2.934 491,470 +0.16(+5.86%)
Jan 21, 2008 2.853 2.915 2.749 2.771 554,767 +0.00(+0.00%)
Jan 18, 2008 2.853 2.915 2.749 2.771 554,767 -0.05(-1.73%)
Jan 17, 2008 2.970 3.026 2.810 2.820 380,741 -0.13(-4.55%)
Jan 16, 2008 2.942 3.047 2.909 2.955 608,507 -0.00(-0.06%)
Jan 15, 2008 3.005 3.087 2.904 2.956 279,248 -0.10(-3.20%)
Jan 14, 2008 3.077 3.077 2.969 3.054 344,144 +0.12(+4.17%)
Jan 11, 2008 3.101 3.121 2.890 2.932 575,039 -0.20(-6.41%)
Jan 10, 2008 3.119 3.216 3.059 3.133 360,113 -0.03(-0.94%)
Jan 09, 2008 3.047 3.194 3.014 3.162 416,128 +0.10(+3.31%)
Jan 08, 2008 3.204 3.319 3.056 3.061 494,833 -0.13(-4.05%)
Jan 07, 2008 3.096 3.274 3.070 3.190 438,406 +0.12(+3.75%)
Jan 04, 2008 3.110 3.218 3.052 3.075 602,090 -0.07(-2.17%)
Jan 03, 2008 3.278 3.318 3.143 3.143 626,934 -0.13(-4.10%)
Jan 02, 2008 3.459 3.478 3.248 3.278 419,257 -0.18(-5.25%)
Jan 01, 2008 3.517 3.602 3.429 3.459 0 +0.00(+0.00%)
Dec 31, 2007 3.517 3.602 3.429 3.459 546,247 -0.09(-2.51%)
Dec 28, 2007 3.578 3.679 3.415 3.548 256,604 +0.02(+0.44%)
Dec 27, 2007 3.679 3.719 3.511 3.532 367,671 -0.15(-4.12%)
Dec 26, 2007 3.794 3.803 3.660 3.684 489,023 -0.15(-3.87%)
Dec 24, 2007 3.682 3.833 3.494 3.833 264,053 +0.15(+4.08%)
Dec 21, 2007 3.559 3.682 3.527 3.682 894,334 +0.18(+5.18%)
Dec 20, 2007 3.494 3.513 3.386 3.501 457,566 +0.04(+1.16%)
Dec 19, 2007 3.491 3.499 3.426 3.461 591,719 -0.04(-1.05%)
Dec 18, 2007 3.421 3.513 3.382 3.497 366,668 +0.11(+3.30%)
Dec 17, 2007 3.246 3.511 3.246 3.386 788,149 +0.11(+3.47%)
Dec 14, 2007 3.358 3.358 3.271 3.272 392,510 -0.12(-3.60%)
Dec 13, 2007 3.342 3.398 3.285 3.395 340,523 +0.03(+0.93%)
Dec 12, 2007 3.386 3.388 3.306 3.363 575,773 +0.08(+2.50%)
Dec 11, 2007 3.342 3.384 3.281 3.281 583,989 -0.05(-1.47%)
Dec 10, 2007 3.349 3.395 3.248 3.330 747,026 -0.01(-0.26%)
Dec 07, 2007 3.456 3.456 3.274 3.339 708,052 -0.11(-3.14%)
Dec 06, 2007 3.299 3.447 3.279 3.447 686,502 +0.15(+4.44%)
Dec 05, 2007 3.237 3.335 3.220 3.300 575,710 +0.12(+3.67%)
Dec 04, 2007 3.236 3.286 3.168 3.183 671,971 -0.09(-2.72%)
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.