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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2007 2.373 2.456 2.298 2.320 497,910 -0.02(-0.96%)
Jul 30, 2007 2.259 2.398 2.255 2.343 525,981 +0.08(+3.67%)
Jul 27, 2007 2.336 2.390 2.260 2.260 514,996 -0.08(-3.29%)
Jul 26, 2007 2.362 2.447 2.286 2.336 905,653 -0.06(-2.49%)
Jul 25, 2007 2.468 2.498 2.332 2.396 745,911 -0.06(-2.28%)
Jul 24, 2007 2.524 2.531 2.446 2.452 565,473 -0.09(-3.60%)
Jul 23, 2007 2.546 2.574 2.524 2.543 338,529 +0.01(+0.21%)
Jul 20, 2007 2.671 2.672 2.523 2.538 717,489 -0.13(-5.05%)
Jul 19, 2007 2.660 2.719 2.647 2.673 531,584 +0.03(+1.29%)
Jul 18, 2007 2.628 2.672 2.582 2.639 379,423 +0.00(+0.00%)
Jul 17, 2007 2.633 2.688 2.630 2.639 322,887 +0.02(+0.65%)
Jul 16, 2007 2.650 2.658 2.591 2.622 874,549 +0.01(+0.54%)
Jul 13, 2007 2.567 2.651 2.526 2.608 1,028,034 +0.05(+1.91%)
Jul 12, 2007 2.545 2.559 2.475 2.559 874,093 +0.11(+4.66%)
Jul 11, 2007 2.433 2.445 2.405 2.445 234,610 +0.02(+0.86%)
Jul 10, 2007 2.467 2.471 2.409 2.424 222,603 -0.06(-2.31%)
Jul 09, 2007 2.502 2.502 2.471 2.481 375,942 -0.02(-0.81%)
Jul 06, 2007 2.482 2.509 2.451 2.502 460,987 +0.02(+0.72%)
Jul 05, 2007 2.477 2.488 2.443 2.484 636,707 -0.04(-1.69%)
Jul 03, 2007 2.509 2.556 2.505 2.526 228,843 +0.03(+1.05%)
Jul 02, 2007 2.481 2.509 2.473 2.500 496,389 +0.03(+1.19%)
Jun 29, 2007 2.488 2.506 2.458 2.470 454,704 -0.01(-0.56%)
Jun 28, 2007 2.486 2.491 2.470 2.484 515,650 -0.00(-0.13%)
Jun 27, 2007 2.422 2.497 2.416 2.488 991,532 +0.08(+3.12%)
Jun 26, 2007 2.385 2.424 2.366 2.412 498,881 +0.04(+1.50%)
Jun 25, 2007 2.391 2.414 2.343 2.377 291,989 -0.02(-0.68%)
Jun 22, 2007 2.405 2.407 2.351 2.393 757,102 -0.01(-0.52%)
Jun 21, 2007 2.354 2.405 2.311 2.405 406,178 +0.03(+1.37%)
Jun 20, 2007 2.415 2.415 2.358 2.373 617,102 -0.03(-1.32%)
Jun 19, 2007 2.298 2.416 2.285 2.405 880,961 +0.10(+4.55%)
Jun 18, 2007 2.277 2.300 2.261 2.300 299,097 +0.04(+1.72%)
Jun 15, 2007 2.285 2.296 2.249 2.261 524,279 +0.01(+0.52%)
Jun 14, 2007 2.229 2.275 2.229 2.249 274,172 +0.01(+0.45%)
Jun 13, 2007 2.238 2.265 2.234 2.239 277,610 +0.01(+0.45%)
Jun 12, 2007 2.287 2.292 2.218 2.229 574,988 -0.08(-3.30%)
Jun 11, 2007 2.287 2.305 2.232 2.305 182,698 +0.02(+1.02%)
Jun 08, 2007 2.228 2.292 2.192 2.282 219,715 +0.05(+2.40%)
Jun 07, 2007 2.263 2.286 2.207 2.228 306,265 -0.04(-1.91%)
Jun 06, 2007 2.305 2.305 2.255 2.272 318,701 -0.05(-2.17%)
Jun 05, 2007 2.327 2.327 2.292 2.322 354,679 -0.00(-0.20%)
Jun 04, 2007 2.323 2.327 2.289 2.327 262,474 +0.00(+0.10%)
Jun 01, 2007 2.311 2.327 2.291 2.325 180,945 +0.02(+0.88%)
May 31, 2007 2.321 2.327 2.256 2.305 383,145 -0.01(-0.30%)
May 30, 2007 2.211 2.328 2.172 2.311 942,989 +0.09(+4.12%)
May 29, 2007 2.140 2.225 2.140 2.220 500,325 +0.08(+3.55%)
May 25, 2007 2.184 2.225 2.139 2.144 637,016 -0.08(-3.76%)
May 24, 2007 2.235 2.307 2.182 2.228 343,686 +0.00(+0.00%)
May 23, 2007 2.304 2.319 2.203 2.228 440,901 -0.08(-3.49%)
May 22, 2007 2.220 2.358 2.214 2.308 660,884 +0.13(+5.87%)
May 21, 2007 2.142 2.197 2.142 2.180 562,689 +0.03(+1.55%)
May 18, 2007 2.155 2.173 2.130 2.147 321,735 -0.01(-0.29%)
May 17, 2007 2.171 2.211 2.153 2.153 473,441 -0.02(-0.89%)
May 16, 2007 2.204 2.223 2.149 2.173 472,925 -0.02(-0.92%)
May 15, 2007 2.327 2.333 2.187 2.193 411,542 -0.14(-5.83%)
May 14, 2007 2.311 2.338 2.292 2.329 702,895 +0.04(+1.56%)
May 11, 2007 2.248 2.299 2.235 2.293 762,370 +0.06(+2.64%)
May 10, 2007 2.211 2.248 2.150 2.234 798,133 +0.02(+1.05%)
May 09, 2007 2.098 2.211 2.094 2.211 1,850,542 +0.18(+8.94%)
May 08, 2007 1.996 2.029 1.962 2.029 147,004 +0.04(+2.07%)
May 07, 2007 2.001 2.007 1.973 1.988 166,600 -0.02(-1.04%)
May 04, 2007 2.019 2.019 1.969 2.009 64,744 -0.01(-0.46%)
May 03, 2007 2.027 2.035 1.989 2.018 129,436 -0.00(-0.23%)
May 02, 2007 1.994 2.036 1.956 2.023 195,152 +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.