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 (%)
Jul 31, 2008 3.278 3.397 3.278 3.321 738,387 -0.01(-0.16%)
Jul 30, 2008 3.320 3.369 3.154 3.327 439,003 +0.03(+0.85%)
Jul 29, 2008 3.299 3.311 3.173 3.299 605,625 +0.13(+4.14%)
Jul 28, 2008 3.293 3.318 3.101 3.168 495,557 -0.14(-4.23%)
Jul 25, 2008 3.185 3.442 3.009 3.307 583,756 +0.14(+4.53%)
Jul 24, 2008 3.238 3.238 3.126 3.164 476,864 -0.06(-1.79%)
Jul 23, 2008 3.196 3.238 3.141 3.222 646,943 +0.03(+0.88%)
Jul 22, 2008 3.150 3.229 3.038 3.194 813,176 +0.01(+0.27%)
Jul 21, 2008 3.017 3.213 3.007 3.185 1,290,910 +0.17(+5.68%)
Jul 18, 2008 3.021 3.063 2.932 3.014 592,621 -0.01(-0.46%)
Jul 17, 2008 3.044 3.177 2.968 3.028 425,324 -0.00(-0.12%)
Jul 16, 2008 2.963 3.064 2.918 3.031 685,113 +0.08(+2.60%)
Jul 15, 2008 2.934 3.028 2.928 2.954 610,027 -0.01(-0.35%)
Jul 14, 2008 3.028 3.197 2.939 2.965 561,514 -0.04(-1.34%)
Jul 11, 2008 3.103 3.103 2.916 3.005 787,690 -0.12(-3.80%)
Jul 10, 2008 3.028 3.138 2.950 3.124 919,868 +0.09(+2.88%)
Jul 09, 2008 3.140 3.215 3.037 3.037 639,651 -0.11(-3.44%)
Jul 08, 2008 3.145 3.222 3.115 3.145 971,803 -0.03(-0.88%)
Jul 07, 2008 3.162 3.231 3.089 3.173 449,872 +0.02(+0.55%)
Jul 04, 2008 3.187 3.192 3.082 3.155 249,097 +0.00(+0.00%)
Jul 03, 2008 3.187 3.192 3.082 3.155 249,097 -0.02(-0.71%)
Jul 02, 2008 3.344 3.447 3.134 3.178 841,301 -0.17(-5.16%)
Jul 01, 2008 3.306 3.360 3.222 3.351 661,006 -0.01(-0.42%)
Jun 30, 2008 3.314 3.540 3.304 3.365 828,813 -0.02(-0.62%)
Jun 27, 2008 3.304 3.467 3.288 3.386 1,174,123 +0.07(+2.05%)
Jun 26, 2008 3.390 3.432 3.267 3.318 921,768 -0.13(-3.80%)
Jun 25, 2008 3.388 3.531 3.388 3.449 1,449,709 +0.06(+1.86%)
Jun 24, 2008 3.449 3.477 3.386 3.386 857,178 -0.09(-2.61%)
Jun 23, 2008 3.503 3.514 3.442 3.477 530,356 -0.00(-0.10%)
Jun 20, 2008 3.522 3.586 3.424 3.480 541,270 -0.06(-1.58%)
Jun 19, 2008 3.400 3.538 3.398 3.536 480,922 +0.13(+3.74%)
Jun 18, 2008 3.449 3.451 3.325 3.409 598,064 -0.06(-1.86%)
Jun 17, 2008 3.556 3.589 3.456 3.473 919,633 -0.07(-2.07%)
Jun 16, 2008 3.643 3.744 3.505 3.547 1,168,599 -0.16(-4.43%)
Jun 13, 2008 3.671 3.725 3.643 3.711 723,632 +0.04(+1.14%)
Jun 12, 2008 3.701 3.756 3.528 3.669 708,883 +0.01(+0.14%)
Jun 11, 2008 3.751 3.828 3.662 3.664 650,755 -0.10(-2.78%)
Jun 10, 2008 3.781 3.812 3.742 3.769 926,101 -0.02(-0.55%)
Jun 09, 2008 3.772 3.860 3.739 3.790 590,584 +0.02(+0.60%)
Jun 06, 2008 3.987 3.987 3.767 3.767 753,503 -0.24(-5.93%)
Jun 05, 2008 3.917 4.015 3.891 4.005 537,579 +0.11(+2.73%)
Jun 04, 2008 3.730 3.915 3.728 3.898 818,865 +0.16(+4.30%)
Jun 03, 2008 3.634 3.753 3.566 3.737 502,036 +0.12(+3.43%)
Jun 02, 2008 3.676 3.685 3.561 3.613 1,196,828 -0.06(-1.62%)
May 30, 2008 3.711 3.711 3.629 3.673 697,779 -0.04(-0.99%)
May 29, 2008 3.601 3.721 3.543 3.709 671,274 +0.10(+2.91%)
May 28, 2008 3.632 3.639 3.549 3.604 490,926 +0.00(+0.00%)
May 27, 2008 3.517 3.613 3.475 3.604 539,685 +0.10(+2.79%)
May 26, 2008 3.529 3.540 3.494 3.507 680,563 +0.00(+0.00%)
May 23, 2008 3.529 3.540 3.494 3.507 680,563 -0.03(-0.94%)
May 22, 2008 3.477 3.578 3.473 3.540 595,495 +0.07(+1.96%)
May 21, 2008 3.489 3.547 3.407 3.472 559,666 -0.02(-0.55%)
May 20, 2008 3.472 3.503 3.434 3.491 637,122 -0.00(-0.05%)
May 19, 2008 3.473 3.526 3.397 3.493 864,115 +0.01(+0.30%)
May 16, 2008 3.580 3.580 3.337 3.482 771,996 -0.08(-2.26%)
May 15, 2008 3.645 3.669 3.522 3.563 719,322 -0.09(-2.35%)
May 14, 2008 3.592 3.741 3.424 3.648 577,700 +0.08(+2.10%)
May 13, 2008 3.517 3.589 3.377 3.573 674,095 +0.06(+1.69%)
May 12, 2008 3.549 3.604 3.472 3.514 667,925 -0.02(-0.69%)
May 09, 2008 3.318 3.563 3.313 3.538 582,479 +0.21(+6.47%)
May 08, 2008 3.180 3.372 3.136 3.323 627,621 +0.15(+4.62%)
May 07, 2008 3.215 3.217 3.133 3.176 402,241 -0.07(-2.05%)
May 06, 2008 3.231 3.290 3.210 3.243 299,636 +0.00(+0.00%)
May 05, 2008 3.252 3.316 3.204 3.243 368,753 -0.01(-0.27%)
May 02, 2008 3.369 3.395 3.248 3.252 401,531 -0.08(-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.