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, 2006 1.806 1.836 1.799 1.814 92,916 -0.04(-2.34%)
Jul 28, 2006 1.814 1.868 1.794 1.857 346,871 +0.06(+3.46%)
Jul 27, 2006 1.851 1.882 1.771 1.795 363,698 -0.03(-1.91%)
Jul 26, 2006 1.856 1.865 1.823 1.830 329,392 -0.05(-2.48%)
Jul 25, 2006 1.845 1.906 1.820 1.877 205,286 +0.03(+1.38%)
Jul 24, 2006 1.846 1.903 1.794 1.851 259,012 +0.02(+1.06%)
Jul 21, 2006 1.779 1.836 1.743 1.832 238,588 +0.04(+2.43%)
Jul 20, 2006 1.965 1.979 1.784 1.788 421,630 -0.18(-9.08%)
Jul 19, 2006 1.816 1.987 1.812 1.967 442,629 +0.14(+7.93%)
Jul 18, 2006 1.767 1.835 1.733 1.823 332,835 +0.08(+4.45%)
Jul 17, 2006 1.707 1.773 1.707 1.745 119,993 +0.02(+1.22%)
Jul 14, 2006 1.747 1.762 1.693 1.724 294,142 -0.04(-2.46%)
Jul 13, 2006 1.828 1.828 1.759 1.767 140,752 -0.08(-4.53%)
Jul 12, 2006 1.859 1.880 1.850 1.851 159,811 -0.02(-0.83%)
Jul 11, 2006 1.861 1.915 1.826 1.867 218,765 -0.01(-0.62%)
Jul 10, 2006 1.871 1.981 1.864 1.878 234,226 +0.01(+0.79%)
Jul 07, 2006 1.955 1.955 1.847 1.864 173,805 -0.11(-5.36%)
Jul 06, 2006 2.073 2.097 1.932 1.969 598,895 -0.11(-5.37%)
Jul 05, 2006 2.050 2.092 2.007 2.081 193,112 +0.03(+1.32%)
Jul 03, 2006 2.018 2.079 1.996 2.054 132,279 +0.06(+3.08%)
Jun 30, 2006 1.976 2.031 1.942 1.993 780,581 +0.02(+0.94%)
Jun 29, 2006 1.815 1.998 1.815 1.974 213,768 +0.17(+9.52%)
Jun 28, 2006 1.764 1.803 1.729 1.802 266,257 +0.06(+3.16%)
Jun 27, 2006 1.715 1.803 1.715 1.747 527,407 +0.04(+2.37%)
Jun 26, 2006 1.650 1.710 1.650 1.707 264,420 +0.05(+3.24%)
Jun 23, 2006 1.667 1.682 1.645 1.653 123,436 -0.01(-0.42%)
Jun 22, 2006 1.669 1.683 1.639 1.660 114,756 -0.03(-1.52%)
Jun 21, 2006 1.652 1.701 1.650 1.686 113,417 +0.04(+2.16%)
Jun 20, 2006 1.681 1.699 1.649 1.650 248,366 -0.05(-2.70%)
Jun 19, 2006 1.708 1.715 1.673 1.696 94,753 -0.01(-0.46%)
Jun 16, 2006 1.734 1.812 1.583 1.704 1,299,112 -0.04(-2.23%)
Jun 15, 2006 1.663 1.750 1.663 1.743 370,858 +0.08(+4.96%)
Jun 14, 2006 1.585 1.660 1.569 1.660 437,307 +0.03(+2.00%)
Jun 13, 2006 1.712 1.763 1.619 1.628 527,150 -0.07(-4.21%)
Jun 12, 2006 1.733 1.747 1.676 1.699 241,000 -0.03(-1.97%)
Jun 09, 2006 1.739 1.801 1.728 1.733 187,541 +0.02(+0.95%)
Jun 08, 2006 1.786 1.851 1.677 1.717 172,199 -0.09(-5.03%)
Jun 07, 2006 1.747 1.853 1.739 1.808 584,137 +0.08(+4.44%)
Jun 06, 2006 1.738 1.812 1.730 1.731 75,480 -0.02(-0.89%)
Jun 05, 2006 1.871 1.906 1.746 1.746 216,721 -0.14(-7.64%)
Jun 02, 2006 1.859 1.894 1.810 1.891 113,254 +0.04(+2.40%)
Jun 01, 2006 1.796 1.855 1.785 1.847 133,669 +0.04(+1.97%)
May 31, 2006 1.806 1.823 1.785 1.811 74,647 +0.01(+0.56%)
May 30, 2006 1.834 1.844 1.792 1.801 142,881 -0.06(-3.42%)
May 26, 2006 1.879 1.903 1.858 1.864 95,062 -0.03(-1.40%)
May 25, 2006 1.815 1.891 1.793 1.891 128,089 +0.09(+4.96%)
May 24, 2006 1.813 1.813 1.632 1.802 259,801 -0.02(-1.11%)
May 23, 2006 1.837 1.934 1.820 1.822 258,273 -0.02(-1.22%)
May 22, 2006 1.848 1.916 1.820 1.844 123,899 -0.02(-1.25%)
May 19, 2006 1.882 1.882 1.861 1.868 149,088 -0.04(-2.08%)
May 18, 2006 1.913 1.922 1.895 1.907 162,103 +0.02(+0.82%)
May 17, 2006 1.941 1.969 1.864 1.892 296,503 -0.07(-3.45%)
May 16, 2006 1.968 1.990 1.913 1.959 186,588 -0.01(-0.43%)
May 15, 2006 2.038 2.080 1.966 1.968 165,529 -0.07(-3.54%)
May 12, 2006 2.097 2.097 2.038 2.040 479,562 -0.06(-2.70%)
May 11, 2006 2.230 2.230 2.097 2.097 259,037 -0.12(-5.36%)
May 10, 2006 2.093 2.249 2.093 2.215 580,102 +0.14(+6.73%)
May 09, 2006 2.104 2.157 2.075 2.076 359,380 -0.07(-3.33%)
May 08, 2006 2.144 2.159 2.129 2.147 237,008 -0.01(-0.36%)
May 05, 2006 2.135 2.159 2.097 2.155 160,618 +0.03(+1.50%)
May 04, 2006 2.118 2.135 2.112 2.123 105,656 -0.01(-0.45%)
May 03, 2006 2.155 2.155 2.124 2.133 85,859 -0.02(-0.82%)
May 02, 2006 2.112 2.150 2.094 2.150 162,120 +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.