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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2007 2.058 2.058 2.011 2.028 290,335 -0.04(-1.86%)
Apr 27, 2007 2.163 2.163 2.063 2.067 126,718 -0.11(-4.87%)
Apr 26, 2007 2.165 2.188 2.130 2.172 180,842 +0.00(+0.08%)
Apr 25, 2007 2.120 2.186 2.094 2.171 142,334 +0.05(+2.24%)
Apr 24, 2007 2.052 2.126 2.040 2.123 223,870 +0.07(+3.52%)
Apr 23, 2007 2.020 2.073 2.020 2.051 173,534 -0.01(-0.36%)
Apr 20, 2007 2.067 2.086 2.055 2.058 153,244 +0.03(+1.58%)
Apr 19, 2007 2.083 2.083 2.022 2.026 272,158 -0.07(-3.36%)
Apr 18, 2007 2.104 2.140 2.059 2.097 233,203 -0.01(-0.54%)
Apr 17, 2007 2.056 2.125 2.056 2.108 218,717 +0.06(+2.84%)
Apr 16, 2007 2.065 2.068 2.049 2.050 122,174 +0.00(+0.00%)
Apr 13, 2007 2.083 2.083 2.006 2.050 332,916 -0.04(-1.92%)
Apr 12, 2007 2.058 2.090 2.033 2.090 172,266 +0.03(+1.47%)
Apr 11, 2007 2.129 2.129 2.048 2.060 266,630 -0.06(-3.01%)
Apr 10, 2007 2.135 2.147 2.124 2.124 481,998 -0.00(-0.15%)
Apr 09, 2007 2.105 2.128 2.076 2.127 609,595 +0.02(+0.86%)
Apr 05, 2007 2.149 2.149 2.108 2.109 82,007 -0.02(-0.85%)
Apr 04, 2007 2.104 2.128 2.099 2.127 74,561 +0.03(+1.25%)
Apr 03, 2007 2.136 2.136 2.091 2.101 140,847 -0.03(-1.27%)
Apr 02, 2007 2.140 2.140 2.104 2.128 125,409 -0.01(-0.69%)
Mar 30, 2007 2.108 2.180 2.103 2.143 252,892 +0.04(+2.07%)
Mar 29, 2007 2.117 2.117 2.063 2.099 346,492 +0.00(+0.04%)
Mar 28, 2007 2.141 2.141 2.071 2.099 635,364 -0.04(-1.95%)
Mar 27, 2007 2.173 2.205 2.140 2.140 97,396 -0.04(-1.88%)
Mar 26, 2007 2.210 2.235 2.180 2.181 95,778 -0.02(-0.89%)
Mar 23, 2007 2.255 2.255 2.195 2.201 210,571 -0.06(-2.75%)
Mar 22, 2007 2.222 2.269 2.222 2.263 185,362 +0.05(+2.30%)
Mar 21, 2007 2.226 2.253 2.201 2.213 197,272 -0.01(-0.26%)
Mar 20, 2007 2.211 2.235 2.199 2.218 133,815 +0.01(+0.67%)
Mar 19, 2007 2.204 2.252 2.182 2.204 263,842 +0.01(+0.45%)
Mar 16, 2007 2.313 2.313 2.193 2.194 574,249 -0.12(-5.38%)
Mar 15, 2007 2.279 2.365 2.279 2.318 483,982 +0.03(+1.33%)
Mar 14, 2007 2.081 2.288 2.050 2.288 339,403 +0.26(+13.00%)
Mar 13, 2007 2.135 2.154 2.013 2.025 361,076 -0.11(-5.18%)
Mar 12, 2007 2.170 2.176 2.135 2.135 140,351 -0.02(-1.14%)
Mar 09, 2007 2.145 2.191 2.141 2.160 128,710 +0.02(+1.11%)
Mar 08, 2007 2.155 2.202 2.106 2.136 190,167 +0.00(+0.15%)
Mar 07, 2007 2.151 2.211 2.090 2.133 192,150 -0.02(-1.10%)
Mar 06, 2007 2.142 2.161 2.132 2.157 211,099 +0.05(+2.18%)
Mar 05, 2007 2.214 2.214 2.111 2.111 522,864 -0.12(-5.30%)
Mar 02, 2007 2.250 2.250 2.225 2.229 404,892 -0.03(-1.34%)
Mar 01, 2007 2.257 2.276 2.241 2.259 376,521 -0.02(-0.79%)
Feb 28, 2007 2.271 2.277 2.222 2.277 415,160 +0.00(+0.07%)
Feb 27, 2007 2.306 2.362 2.276 2.276 378,903 -0.05(-2.19%)
Feb 26, 2007 2.342 2.342 2.312 2.327 146,838 +0.00(+0.11%)
Feb 23, 2007 2.341 2.341 2.311 2.324 196,499 -0.03(-1.29%)
Feb 22, 2007 2.385 2.401 2.326 2.354 347,825 -0.02(-0.97%)
Feb 21, 2007 2.399 2.403 2.358 2.377 353,507 -0.04(-1.73%)
Feb 20, 2007 2.327 2.436 2.300 2.419 427,922 +0.09(+3.91%)
Feb 16, 2007 2.342 2.345 2.313 2.328 104,143 +0.00(+0.04%)
Feb 15, 2007 2.334 2.335 2.304 2.327 190,874 +0.00(+0.11%)
Feb 14, 2007 2.327 2.332 2.296 2.325 498,484 +0.01(+0.32%)
Feb 13, 2007 2.291 2.337 2.288 2.318 807,403 +0.03(+1.22%)
Feb 12, 2007 2.288 2.292 2.263 2.290 196,751 +0.00(+0.22%)
Feb 09, 2007 2.286 2.291 2.263 2.285 116,174 -0.01(-0.29%)
Feb 08, 2007 2.263 2.291 2.237 2.291 108,159 +0.03(+1.27%)
Feb 07, 2007 2.276 2.276 2.227 2.263 46,295 -0.01(-0.47%)
Feb 06, 2007 2.246 2.274 2.228 2.273 77,747 +0.04(+1.61%)
Feb 05, 2007 2.279 2.279 2.227 2.237 121,304 -0.04(-1.87%)
Feb 02, 2007 2.289 2.292 2.268 2.280 121,093 -0.01(-0.29%)
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.