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

Aaon Inc (NQ: AAON )

86.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2007 2.375 2.458 2.301 2.323 497,360 -0.02(-0.96%)
Jul 30, 2007 2.261 2.400 2.257 2.345 525,399 +0.08(+3.67%)
Jul 27, 2007 2.339 2.392 2.262 2.262 514,427 -0.08(-3.29%)
Jul 26, 2007 2.365 2.450 2.288 2.339 904,652 -0.06(-2.49%)
Jul 25, 2007 2.471 2.500 2.334 2.399 745,087 -0.06(-2.28%)
Jul 24, 2007 2.527 2.534 2.449 2.455 564,848 -0.09(-3.60%)
Jul 23, 2007 2.549 2.577 2.527 2.546 338,155 +0.01(+0.21%)
Jul 20, 2007 2.674 2.675 2.525 2.541 716,695 -0.14(-5.05%)
Jul 19, 2007 2.663 2.723 2.650 2.676 530,997 +0.03(+1.29%)
Jul 18, 2007 2.631 2.675 2.585 2.642 379,003 +0.00(+0.00%)
Jul 17, 2007 2.636 2.691 2.633 2.642 322,530 +0.02(+0.65%)
Jul 16, 2007 2.653 2.661 2.594 2.625 873,582 +0.01(+0.54%)
Jul 13, 2007 2.570 2.654 2.528 2.611 1,026,897 +0.05(+1.91%)
Jul 12, 2007 2.548 2.562 2.478 2.562 873,127 +0.11(+4.66%)
Jul 11, 2007 2.435 2.448 2.407 2.448 234,351 +0.02(+0.86%)
Jul 10, 2007 2.469 2.474 2.412 2.427 222,357 -0.06(-2.31%)
Jul 09, 2007 2.504 2.504 2.474 2.484 375,526 -0.02(-0.81%)
Jul 06, 2007 2.485 2.512 2.454 2.504 460,477 +0.02(+0.72%)
Jul 05, 2007 2.479 2.490 2.446 2.486 636,003 -0.04(-1.69%)
Jul 03, 2007 2.511 2.559 2.508 2.529 228,590 +0.03(+1.05%)
Jul 02, 2007 2.484 2.512 2.476 2.503 495,840 +0.03(+1.19%)
Jun 29, 2007 2.491 2.509 2.461 2.473 454,202 -0.01(-0.56%)
Jun 28, 2007 2.489 2.494 2.473 2.487 515,080 -0.00(-0.12%)
Jun 27, 2007 2.424 2.500 2.419 2.490 990,436 +0.08(+3.12%)
Jun 26, 2007 2.388 2.427 2.368 2.415 498,330 +0.04(+1.50%)
Jun 25, 2007 2.393 2.417 2.345 2.379 291,666 -0.02(-0.68%)
Jun 22, 2007 2.407 2.410 2.354 2.396 756,265 -0.01(-0.52%)
Jun 21, 2007 2.357 2.408 2.314 2.408 405,729 +0.03(+1.37%)
Jun 20, 2007 2.418 2.418 2.361 2.375 616,420 -0.03(-1.32%)
Jun 19, 2007 2.300 2.419 2.288 2.407 879,987 +0.10(+4.55%)
Jun 18, 2007 2.280 2.302 2.264 2.302 298,766 +0.04(+1.72%)
Jun 15, 2007 2.288 2.299 2.252 2.264 523,699 +0.01(+0.52%)
Jun 14, 2007 2.232 2.278 2.232 2.252 273,869 +0.01(+0.45%)
Jun 13, 2007 2.240 2.267 2.236 2.242 277,303 +0.01(+0.45%)
Jun 12, 2007 2.290 2.295 2.221 2.232 574,352 -0.08(-3.30%)
Jun 11, 2007 2.289 2.308 2.235 2.308 182,496 +0.02(+1.02%)
Jun 08, 2007 2.230 2.295 2.194 2.285 219,473 +0.05(+2.40%)
Jun 07, 2007 2.265 2.288 2.209 2.231 305,926 -0.04(-1.91%)
Jun 06, 2007 2.307 2.307 2.257 2.274 318,349 -0.05(-2.17%)
Jun 05, 2007 2.330 2.330 2.295 2.325 354,287 -0.00(-0.20%)
Jun 04, 2007 2.326 2.330 2.292 2.330 262,184 +0.00(+0.10%)
Jun 01, 2007 2.313 2.330 2.293 2.327 180,745 +0.02(+0.88%)
May 31, 2007 2.323 2.330 2.258 2.307 382,721 -0.01(-0.30%)
May 30, 2007 2.213 2.330 2.174 2.314 941,946 +0.09(+4.12%)
May 29, 2007 2.142 2.227 2.142 2.222 499,772 +0.08(+3.55%)
May 25, 2007 2.187 2.228 2.142 2.146 636,312 -0.08(-3.76%)
May 24, 2007 2.237 2.309 2.184 2.230 343,306 +0.00(+0.00%)
May 23, 2007 2.306 2.322 2.205 2.230 440,414 -0.08(-3.49%)
May 22, 2007 2.222 2.361 2.216 2.311 660,153 +0.13(+5.87%)
May 21, 2007 2.144 2.200 2.144 2.183 562,067 +0.03(+1.55%)
May 18, 2007 2.157 2.176 2.132 2.149 321,379 -0.01(-0.29%)
May 17, 2007 2.174 2.214 2.156 2.156 472,917 -0.02(-0.89%)
May 16, 2007 2.207 2.226 2.151 2.175 472,402 -0.02(-0.92%)
May 15, 2007 2.330 2.336 2.190 2.195 411,087 -0.14(-5.83%)
May 14, 2007 2.313 2.340 2.295 2.331 702,118 +0.04(+1.56%)
May 11, 2007 2.250 2.302 2.237 2.295 761,527 +0.06(+2.64%)
May 10, 2007 2.213 2.250 2.153 2.236 797,251 +0.02(+1.05%)
May 09, 2007 2.100 2.213 2.097 2.213 1,848,496 +0.18(+8.95%)
May 08, 2007 1.998 2.031 1.965 2.031 146,841 +0.04(+2.07%)
May 07, 2007 2.003 2.010 1.975 1.990 166,416 -0.02(-1.04%)
May 04, 2007 2.021 2.021 1.971 2.011 64,672 -0.01(-0.46%)
May 03, 2007 2.029 2.038 1.991 2.021 129,293 -0.00(-0.23%)
May 02, 2007 1.996 2.038 1.958 2.025 194,936 +0.03(+1.60%)
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.