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

Aaon Inc (NQ: AAON )

96.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2008 3.462 3.587 3.462 3.508 699,176 -0.01(-0.16%)
Jul 30, 2008 3.506 3.557 3.331 3.513 415,690 +0.03(+0.85%)
Jul 29, 2008 3.484 3.497 3.351 3.484 573,464 +0.14(+4.14%)
Jul 28, 2008 3.478 3.504 3.275 3.345 469,241 -0.15(-4.23%)
Jul 25, 2008 3.364 3.635 3.177 3.493 552,756 +0.15(+4.53%)
Jul 24, 2008 3.419 3.419 3.301 3.342 451,540 -0.06(-1.79%)
Jul 23, 2008 3.375 3.419 3.318 3.402 612,588 +0.03(+0.88%)
Jul 22, 2008 3.327 3.410 3.209 3.373 769,993 +0.01(+0.27%)
Jul 21, 2008 3.187 3.393 3.176 3.364 1,222,358 +0.18(+5.68%)
Jul 18, 2008 3.190 3.235 3.096 3.183 561,151 -0.01(-0.46%)
Jul 17, 2008 3.214 3.355 3.135 3.198 402,737 -0.00(-0.12%)
Jul 16, 2008 3.129 3.236 3.081 3.201 648,731 +0.08(+2.60%)
Jul 15, 2008 3.098 3.198 3.093 3.120 577,632 -0.01(-0.35%)
Jul 14, 2008 3.198 3.377 3.104 3.131 531,696 -0.04(-1.34%)
Jul 11, 2008 3.277 3.277 3.080 3.174 745,860 -0.13(-3.80%)
Jul 10, 2008 3.198 3.314 3.115 3.299 871,019 +0.09(+2.88%)
Jul 09, 2008 3.316 3.395 3.207 3.207 605,683 -0.11(-3.44%)
Jul 08, 2008 3.321 3.402 3.290 3.321 920,196 -0.03(-0.88%)
Jul 07, 2008 3.340 3.412 3.262 3.351 425,982 +0.02(+0.55%)
Jul 04, 2008 3.366 3.371 3.255 3.332 235,869 +0.00(+0.00%)
Jul 03, 2008 3.366 3.371 3.255 3.332 235,869 -0.02(-0.71%)
Jul 02, 2008 3.532 3.641 3.310 3.356 796,625 -0.18(-5.16%)
Jul 01, 2008 3.491 3.548 3.402 3.539 625,904 -0.01(-0.42%)
Jun 30, 2008 3.500 3.738 3.489 3.554 784,800 -0.02(-0.62%)
Jun 27, 2008 3.489 3.662 3.473 3.576 1,111,772 +0.07(+2.05%)
Jun 26, 2008 3.580 3.625 3.450 3.504 872,819 -0.14(-3.80%)
Jun 25, 2008 3.578 3.729 3.578 3.642 1,372,724 +0.07(+1.86%)
Jun 24, 2008 3.642 3.672 3.576 3.576 811,659 -0.10(-2.61%)
Jun 23, 2008 3.700 3.711 3.635 3.672 502,192 -0.00(-0.10%)
Jun 20, 2008 3.720 3.787 3.617 3.676 512,527 -0.06(-1.58%)
Jun 19, 2008 3.591 3.736 3.589 3.735 455,383 +0.13(+3.74%)
Jun 18, 2008 3.642 3.644 3.511 3.600 566,305 -0.07(-1.86%)
Jun 17, 2008 3.755 3.790 3.650 3.668 870,797 -0.08(-2.07%)
Jun 16, 2008 3.847 3.954 3.701 3.746 1,106,542 -0.17(-4.43%)
Jun 13, 2008 3.877 3.934 3.847 3.919 685,204 +0.04(+1.14%)
Jun 12, 2008 3.908 3.967 3.725 3.875 671,238 +0.01(+0.14%)
Jun 11, 2008 3.962 4.043 3.867 3.869 616,197 -0.11(-2.78%)
Jun 10, 2008 3.993 4.026 3.952 3.980 876,921 -0.02(-0.55%)
Jun 09, 2008 3.984 4.076 3.949 4.002 559,222 +0.02(+0.60%)
Jun 06, 2008 4.211 4.211 3.978 3.978 713,489 -0.25(-5.93%)
Jun 05, 2008 4.137 4.240 4.109 4.229 509,031 +0.11(+2.73%)
Jun 04, 2008 3.939 4.135 3.938 4.117 775,380 +0.17(+4.30%)
Jun 03, 2008 3.838 3.963 3.766 3.947 475,376 +0.13(+3.43%)
Jun 02, 2008 3.882 3.891 3.760 3.816 1,133,271 -0.06(-1.62%)
May 30, 2008 3.919 3.919 3.832 3.879 660,724 -0.04(-0.99%)
May 29, 2008 3.803 3.930 3.742 3.917 635,626 +0.11(+2.91%)
May 28, 2008 3.836 3.843 3.748 3.807 464,856 +0.00(+0.00%)
May 27, 2008 3.714 3.816 3.670 3.807 511,025 +0.10(+2.79%)
May 26, 2008 3.727 3.738 3.690 3.703 644,422 +0.00(+0.00%)
May 23, 2008 3.727 3.738 3.690 3.703 644,422 -0.04(-0.94%)
May 22, 2008 3.672 3.779 3.668 3.738 563,872 +0.07(+1.96%)
May 21, 2008 3.685 3.746 3.598 3.666 529,945 -0.02(-0.55%)
May 20, 2008 3.666 3.700 3.627 3.687 603,288 -0.00(-0.05%)
May 19, 2008 3.668 3.724 3.587 3.688 818,227 +0.01(+0.30%)
May 16, 2008 3.781 3.781 3.524 3.677 731,000 -0.08(-2.26%)
May 15, 2008 3.849 3.875 3.720 3.762 681,124 -0.09(-2.35%)
May 14, 2008 3.794 3.950 3.616 3.853 547,022 +0.08(+2.10%)
May 13, 2008 3.714 3.790 3.567 3.773 638,298 +0.06(+1.69%)
May 12, 2008 3.748 3.807 3.666 3.711 632,456 -0.03(-0.69%)
May 09, 2008 3.504 3.762 3.498 3.736 551,547 +0.23(+6.47%)
May 08, 2008 3.358 3.561 3.312 3.510 594,291 +0.15(+4.62%)
May 07, 2008 3.395 3.397 3.308 3.355 380,880 -0.07(-2.05%)
May 06, 2008 3.412 3.474 3.390 3.425 283,724 +0.00(+0.00%)
May 05, 2008 3.434 3.502 3.384 3.425 349,170 -0.01(-0.27%)
May 02, 2008 3.557 3.585 3.430 3.434 380,208 -0.09(-2.46%)
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.