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, 2006 1.908 1.939 1.900 1.916 87,982 -0.05(-2.34%)
Jul 28, 2006 1.916 1.973 1.894 1.962 328,453 +0.07(+3.46%)
Jul 27, 2006 1.954 1.987 1.870 1.896 344,386 -0.04(-1.91%)
Jul 26, 2006 1.960 1.970 1.925 1.933 311,902 -0.05(-2.48%)
Jul 25, 2006 1.949 2.012 1.922 1.982 194,386 +0.03(+1.38%)
Jul 24, 2006 1.949 2.009 1.894 1.955 245,259 +0.02(+1.06%)
Jul 21, 2006 1.879 1.939 1.841 1.935 225,919 +0.05(+2.43%)
Jul 20, 2006 2.075 2.090 1.884 1.889 399,242 -0.19(-9.08%)
Jul 19, 2006 1.918 2.099 1.914 2.077 419,127 +0.15(+7.93%)
Jul 18, 2006 1.866 1.938 1.830 1.925 315,162 +0.08(+4.45%)
Jul 17, 2006 1.803 1.872 1.803 1.843 113,622 +0.02(+1.22%)
Jul 14, 2006 1.845 1.861 1.788 1.821 278,523 -0.05(-2.46%)
Jul 13, 2006 1.930 1.930 1.857 1.867 133,278 -0.09(-4.53%)
Jul 12, 2006 1.963 1.985 1.953 1.955 151,325 -0.02(-0.83%)
Jul 11, 2006 1.966 2.022 1.928 1.971 207,149 -0.01(-0.62%)
Jul 10, 2006 1.976 2.092 1.969 1.984 221,789 +0.02(+0.79%)
Jul 07, 2006 2.064 2.064 1.951 1.968 164,576 -0.11(-5.36%)
Jul 06, 2006 2.189 2.215 2.040 2.080 567,095 -0.12(-5.37%)
Jul 05, 2006 2.165 2.209 2.119 2.198 182,859 +0.03(+1.32%)
Jul 03, 2006 2.131 2.195 2.108 2.169 125,255 +0.06(+3.08%)
Jun 30, 2006 2.087 2.145 2.051 2.104 739,134 +0.02(+0.94%)
Jun 29, 2006 1.917 2.110 1.917 2.085 202,417 +0.18(+9.52%)
Jun 28, 2006 1.863 1.904 1.826 1.903 252,120 +0.06(+3.16%)
Jun 27, 2006 1.812 1.904 1.812 1.845 499,403 +0.04(+2.37%)
Jun 26, 2006 1.743 1.806 1.743 1.803 250,380 +0.06(+3.24%)
Jun 23, 2006 1.761 1.776 1.738 1.746 116,882 -0.01(-0.42%)
Jun 22, 2006 1.762 1.777 1.730 1.753 108,663 -0.03(-1.52%)
Jun 21, 2006 1.744 1.796 1.743 1.780 107,395 +0.04(+2.16%)
Jun 20, 2006 1.775 1.794 1.741 1.743 235,178 -0.05(-2.70%)
Jun 19, 2006 1.803 1.811 1.767 1.791 89,722 -0.01(-0.46%)
Jun 16, 2006 1.831 1.913 1.671 1.799 1,230,132 -0.04(-2.23%)
Jun 15, 2006 1.756 1.848 1.756 1.840 351,166 +0.09(+4.96%)
Jun 14, 2006 1.674 1.753 1.657 1.753 414,086 +0.03(+2.00%)
Jun 13, 2006 1.808 1.862 1.710 1.719 499,159 -0.08(-4.21%)
Jun 12, 2006 1.830 1.845 1.770 1.794 228,203 -0.04(-1.97%)
Jun 09, 2006 1.836 1.902 1.825 1.830 177,583 +0.02(+0.95%)
Jun 08, 2006 1.886 1.954 1.771 1.813 163,056 -0.10(-5.03%)
Jun 07, 2006 1.845 1.957 1.836 1.909 553,121 +0.08(+4.44%)
Jun 06, 2006 1.835 1.913 1.827 1.828 71,472 -0.02(-0.89%)
Jun 05, 2006 1.976 2.012 1.844 1.844 205,214 -0.15(-7.64%)
Jun 02, 2006 1.963 2.000 1.912 1.997 107,240 +0.05(+2.40%)
Jun 01, 2006 1.897 1.959 1.885 1.950 126,572 +0.04(+1.97%)
May 31, 2006 1.908 1.925 1.885 1.912 70,683 +0.01(+0.56%)
May 30, 2006 1.937 1.948 1.893 1.902 135,294 -0.07(-3.42%)
May 26, 2006 1.985 2.010 1.962 1.969 90,015 -0.03(-1.40%)
May 25, 2006 1.917 1.997 1.894 1.997 121,288 +0.09(+4.96%)
May 24, 2006 1.915 1.915 1.724 1.903 246,006 -0.02(-1.11%)
May 23, 2006 1.940 2.043 1.922 1.924 244,559 -0.02(-1.22%)
May 22, 2006 1.952 2.023 1.922 1.948 117,321 -0.02(-1.25%)
May 19, 2006 1.987 1.988 1.965 1.972 141,172 -0.04(-2.08%)
May 18, 2006 2.021 2.030 2.001 2.014 153,496 +0.02(+0.82%)
May 17, 2006 2.049 2.080 1.969 1.998 280,759 -0.07(-3.45%)
May 16, 2006 2.078 2.102 2.021 2.069 176,680 -0.01(-0.43%)
May 15, 2006 2.153 2.197 2.076 2.078 156,739 -0.08(-3.54%)
May 12, 2006 2.214 2.214 2.153 2.154 454,099 -0.06(-2.70%)
May 11, 2006 2.355 2.355 2.214 2.214 245,283 -0.13(-5.36%)
May 10, 2006 2.210 2.375 2.210 2.340 549,300 +0.15(+6.73%)
May 09, 2006 2.222 2.278 2.191 2.192 340,297 -0.08(-3.33%)
May 08, 2006 2.264 2.280 2.249 2.268 224,423 -0.01(-0.36%)
May 05, 2006 2.255 2.280 2.215 2.276 152,089 +0.03(+1.50%)
May 04, 2006 2.237 2.254 2.231 2.242 100,046 -0.01(-0.45%)
May 03, 2006 2.276 2.276 2.243 2.252 81,300 -0.02(-0.82%)
May 02, 2006 2.231 2.271 2.211 2.271 153,512 +0.04(+1.84%)
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.