Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

72.26 -0.09 (-0.12%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 7, 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 (%)
Dec 31, 2008 3.714 3.794 3.628 3.644 1,760,132 -0.06(-1.51%)
Dec 30, 2008 3.651 3.700 3.498 3.700 1,094,922 +0.08(+2.27%)
Dec 29, 2008 3.545 3.667 3.445 3.618 761,543 +0.05(+1.32%)
Dec 26, 2008 3.581 3.614 3.505 3.571 556,087 +0.02(+0.64%)
Dec 24, 2008 3.473 3.567 3.426 3.548 168,929 +0.09(+2.47%)
Dec 23, 2008 3.642 3.665 3.421 3.463 1,358,237 -0.15(-4.11%)
Dec 22, 2008 3.548 3.616 3.436 3.611 937,503 +0.10(+2.73%)
Dec 19, 2008 3.475 3.553 3.344 3.515 1,412,429 +0.15(+4.35%)
Dec 18, 2008 3.480 3.522 3.347 3.368 727,898 -0.10(-2.87%)
Dec 17, 2008 3.515 3.625 3.410 3.468 1,077,269 -0.12(-3.26%)
Dec 16, 2008 3.417 3.595 3.325 3.585 1,017,823 +0.23(+6.98%)
Dec 15, 2008 3.539 3.560 3.253 3.351 604,090 -0.18(-5.09%)
Dec 12, 2008 3.138 3.590 2.967 3.531 918,280 +0.34(+10.61%)
Dec 11, 2008 3.546 3.614 3.142 3.192 977,313 -0.41(-11.34%)
Dec 10, 2008 3.496 3.665 3.447 3.601 1,277,557 +0.14(+4.14%)
Dec 09, 2008 3.695 3.714 3.365 3.457 2,121,374 -0.24(-6.51%)
Dec 08, 2008 3.590 3.712 3.491 3.698 1,388,192 +0.21(+5.95%)
Dec 05, 2008 3.264 3.597 3.169 3.491 1,761,942 +0.18(+5.37%)
Dec 04, 2008 3.354 3.491 3.175 3.313 546,564 -0.09(-2.77%)
Dec 03, 2008 3.272 3.436 3.194 3.407 804,092 +0.12(+3.66%)
Dec 02, 2008 3.103 3.302 2.897 3.286 1,334,986 +0.27(+8.84%)
Dec 01, 2008 3.276 3.477 2.978 3.019 923,632 -0.30(-9.14%)
Nov 28, 2008 3.278 3.459 3.218 3.323 241,341 -0.00(-0.10%)
Nov 26, 2008 2.976 3.327 2.976 3.327 902,197 +0.26(+8.54%)
Nov 25, 2008 3.082 3.086 2.972 3.065 1,835,283 +0.03(+1.15%)
Nov 24, 2008 2.824 3.056 2.796 3.030 1,167,432 +0.26(+9.39%)
Nov 21, 2008 2.789 2.885 2.573 2.770 1,032,617 +0.04(+1.34%)
Nov 20, 2008 2.820 2.946 2.670 2.733 727,285 -0.10(-3.39%)
Nov 19, 2008 3.032 3.103 2.820 2.829 618,701 -0.20(-6.62%)
Nov 18, 2008 2.895 3.089 2.806 3.030 673,265 +0.14(+4.83%)
Nov 17, 2008 2.876 3.020 2.838 2.890 1,175,058 -0.01(-0.24%)
Nov 14, 2008 3.073 3.142 2.880 2.897 765,491 -0.25(-7.98%)
Nov 13, 2008 3.140 3.250 2.967 3.148 1,227,743 +0.03(+0.89%)
Nov 12, 2008 3.356 3.356 3.100 3.121 828,822 -0.26(-7.60%)
Nov 11, 2008 3.546 3.594 3.333 3.377 1,397,394 -0.19(-5.43%)
Nov 10, 2008 3.400 3.730 3.393 3.571 1,317,390 +0.24(+7.18%)
Nov 07, 2008 3.244 3.403 3.164 3.332 476,724 +0.13(+4.03%)
Nov 06, 2008 3.094 3.328 2.977 3.203 755,911 +0.10(+3.15%)
Nov 05, 2008 3.115 3.436 3.070 3.105 1,546,636 +0.05(+1.48%)
Nov 04, 2008 3.142 3.142 2.988 3.059 474,329 -0.03(-0.96%)
Nov 03, 2008 2.974 3.122 2.857 3.089 668,384 +0.21(+7.34%)
Oct 31, 2008 2.609 2.881 2.578 2.878 635,375 +0.27(+10.15%)
Oct 30, 2008 2.710 2.719 2.588 2.613 379,376 -0.00(-0.07%)
Oct 29, 2008 2.691 2.742 2.585 2.614 467,666 -0.04(-1.51%)
Oct 28, 2008 2.299 2.672 2.286 2.655 573,156 +0.40(+17.72%)
Oct 27, 2008 2.473 2.677 2.232 2.255 455,433 -0.24(-9.78%)
Oct 24, 2008 2.443 2.592 2.358 2.499 619,664 -0.07(-2.65%)
Oct 23, 2008 2.529 2.681 2.485 2.567 414,752 +0.04(+1.52%)
Oct 22, 2008 2.557 2.658 2.496 2.529 239,726 -0.11(-4.17%)
Oct 21, 2008 2.719 2.744 2.620 2.639 143,501 -0.12(-4.18%)
Oct 20, 2008 2.712 2.772 2.635 2.754 359,122 +0.08(+2.80%)
Oct 17, 2008 2.721 2.948 2.642 2.679 593,261 -0.18(-6.17%)
Oct 16, 2008 2.501 2.855 2.445 2.855 525,524 +0.36(+14.41%)
Oct 15, 2008 2.700 2.820 2.449 2.496 446,741 -0.26(-9.44%)
Oct 14, 2008 3.049 3.049 2.679 2.756 576,502 -0.13(-4.65%)
Oct 13, 2008 2.962 3.053 2.648 2.890 938,936 +0.08(+2.67%)
Oct 10, 2008 2.340 2.876 2.271 2.815 1,169,466 +0.32(+12.80%)
Oct 09, 2008 2.745 2.824 2.482 2.496 698,992 -0.18(-6.78%)
Oct 08, 2008 2.550 2.792 2.510 2.677 855,809 +0.02(+0.79%)
Oct 07, 2008 2.913 2.969 2.635 2.656 686,111 -0.22(-7.59%)
Oct 06, 2008 2.869 2.955 2.698 2.874 508,765 -0.10(-3.29%)
Oct 03, 2008 3.171 3.246 2.955 2.972 658,099 -0.13(-4.22%)
Oct 02, 2008 3.255 3.316 3.101 3.103 710,715 -0.19(-5.63%)
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.