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

Aaon Inc (NQ: AAON )

91.83 -2.64 (-2.80%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 2, 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 (%)
Oct 31, 2006 1.847 1.861 1.818 1.818 95,800 -0.05(-2.42%)
Oct 30, 2006 1.791 1.863 1.786 1.863 71,917 +0.06(+3.18%)
Oct 27, 2006 1.854 1.854 1.798 1.805 124,844 -0.06(-3.33%)
Oct 26, 2006 1.864 1.871 1.833 1.868 123,410 +0.00(+0.25%)
Oct 25, 2006 1.860 1.864 1.820 1.863 82,614 -0.00(-0.04%)
Oct 24, 2006 1.840 1.878 1.825 1.864 116,405 +0.03(+1.39%)
Oct 23, 2006 1.843 1.866 1.825 1.838 96,668 -0.02(-1.25%)
Oct 20, 2006 1.864 1.865 1.851 1.861 56,936 +0.00(+0.04%)
Oct 19, 2006 1.844 1.866 1.837 1.861 150,075 +0.01(+0.38%)
Oct 18, 2006 1.868 1.929 1.843 1.854 68,706 -0.01(-0.42%)
Oct 17, 2006 1.844 1.875 1.802 1.861 438,723 -0.00(-0.08%)
Oct 16, 2006 1.868 1.875 1.857 1.863 160,936 +0.00(+0.25%)
Oct 13, 2006 1.874 1.875 1.856 1.858 669,920 -0.00(-0.25%)
Oct 12, 2006 1.860 1.890 1.848 1.863 197,628 +0.02(+1.05%)
Oct 11, 2006 1.849 1.864 1.834 1.844 90,237 -0.01(-0.38%)
Oct 10, 2006 1.864 1.871 1.838 1.851 220,001 -0.01(-0.63%)
Oct 09, 2006 1.851 1.867 1.840 1.862 236,244 +0.00(+0.04%)
Oct 06, 2006 1.913 1.913 1.859 1.861 340,785 -0.08(-4.01%)
Oct 05, 2006 1.896 1.941 1.890 1.939 123,942 +0.04(+1.96%)
Oct 04, 2006 1.783 1.903 1.783 1.902 204,015 +0.11(+5.93%)
Oct 03, 2006 1.767 1.816 1.764 1.795 71,445 +0.02(+0.92%)
Oct 02, 2006 1.791 1.809 1.766 1.779 197,542 +0.01(+0.44%)
Sep 29, 2006 1.826 1.837 1.764 1.771 118,620 -0.05(-2.60%)
Sep 28, 2006 1.855 1.857 1.798 1.819 127,196 -0.03(-1.39%)
Sep 27, 2006 1.790 1.844 1.771 1.844 132,424 +0.04(+2.28%)
Sep 26, 2006 1.755 1.803 1.750 1.803 94,435 +0.05(+2.56%)
Sep 25, 2006 1.697 1.769 1.679 1.758 275,641 +0.07(+4.28%)
Sep 22, 2006 1.731 1.731 1.685 1.686 104,540 -0.06(-3.34%)
Sep 21, 2006 1.778 1.796 1.721 1.744 78,965 -0.04(-2.01%)
Sep 20, 2006 1.787 1.799 1.735 1.780 220,164 +0.01(+0.75%)
Sep 19, 2006 1.748 1.786 1.713 1.767 145,560 -0.00(-0.26%)
Sep 18, 2006 1.753 1.795 1.744 1.771 209,536 +0.01(+0.31%)
Sep 15, 2006 1.856 1.857 1.702 1.766 735,733 -0.08(-4.13%)
Sep 14, 2006 1.850 1.850 1.835 1.842 98,711 -0.02(-1.17%)
Sep 13, 2006 1.841 1.864 1.833 1.864 92,856 +0.03(+1.39%)
Sep 12, 2006 1.736 1.847 1.728 1.838 160,618 +0.11(+6.43%)
Sep 11, 2006 1.660 1.777 1.660 1.727 177,367 +0.06(+3.88%)
Sep 08, 2006 1.739 1.746 1.663 1.663 322,370 -0.08(-4.51%)
Sep 07, 2006 1.878 1.883 1.737 1.741 432,688 -0.15(-7.70%)
Sep 06, 2006 1.928 1.935 1.885 1.886 153,115 -0.06(-3.11%)
Sep 05, 2006 1.893 1.948 1.885 1.947 113,022 +0.07(+3.51%)
Sep 01, 2006 1.904 1.904 1.871 1.881 118,783 -0.01(-0.37%)
Aug 31, 2006 1.859 1.919 1.833 1.888 282,638 +0.05(+2.49%)
Aug 30, 2006 1.826 1.864 1.824 1.842 123,651 +0.04(+2.07%)
Aug 29, 2006 1.766 1.851 1.760 1.805 169,160 +0.02(+1.40%)
Aug 28, 2006 1.709 1.780 1.702 1.780 148,968 +0.07(+4.37%)
Aug 25, 2006 1.683 1.726 1.677 1.705 83,970 +0.01(+0.69%)
Aug 24, 2006 1.748 1.779 1.691 1.694 236,210 -0.05(-2.85%)
Aug 23, 2006 1.833 1.833 1.743 1.743 122,054 -0.07(-4.10%)
Aug 22, 2006 1.787 1.842 1.786 1.818 243,876 +0.03(+1.56%)
Aug 21, 2006 1.786 1.820 1.784 1.790 112,833 -0.01(-0.73%)
Aug 18, 2006 1.860 1.860 1.751 1.803 183,059 -0.04(-2.40%)
Aug 17, 2006 1.804 1.857 1.804 1.847 127,952 +0.03(+1.71%)
Aug 16, 2006 1.822 1.847 1.777 1.816 210,609 +0.01(+0.52%)
Aug 15, 2006 1.760 1.809 1.737 1.807 99,690 +0.07(+4.26%)
Aug 14, 2006 1.741 1.743 1.708 1.733 179,033 +0.01(+0.81%)
Aug 11, 2006 1.751 1.755 1.714 1.719 239,781 -0.03(-1.64%)
Aug 10, 2006 1.804 1.804 1.728 1.748 186,974 -0.07(-4.01%)
Aug 09, 2006 1.847 1.866 1.809 1.821 211,699 +0.01(+0.60%)
Aug 08, 2006 1.903 1.913 1.787 1.810 277,770 -0.07(-3.76%)
Aug 07, 2006 1.857 1.881 1.786 1.881 253,242 +0.00(+0.25%)
Aug 04, 2006 1.887 1.925 1.741 1.876 431,297 -0.02(-0.94%)
Aug 03, 2006 1.774 1.894 1.774 1.894 173,307 +0.09(+5.26%)
Aug 02, 2006 1.767 1.836 1.767 1.799 175,753 +0.05(+2.89%)
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.