Skip to main content
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 (%)
Nov 30, 2006 2.096 2.172 2.096 2.166 269,870 +0.07(+3.41%)
Nov 29, 2006 2.012 2.094 2.005 2.094 249,277 +0.10(+5.26%)
Nov 28, 2006 2.004 2.080 1.987 1.990 292,697 -0.02(-0.77%)
Nov 27, 2006 2.133 2.151 1.995 2.005 266,767 -0.17(-7.97%)
Nov 24, 2006 2.147 2.184 2.134 2.179 68,963 +0.01(+0.64%)
Nov 22, 2006 2.172 2.172 2.159 2.165 48,877 -0.01(-0.32%)
Nov 21, 2006 2.170 2.183 2.139 2.172 149,502 -0.00(-0.18%)
Nov 20, 2006 2.172 2.211 2.156 2.176 87,914 +0.01(+0.47%)
Nov 17, 2006 2.201 2.201 2.135 2.166 123,753 -0.03(-1.59%)
Nov 16, 2006 2.235 2.245 2.163 2.201 369,077 -0.05(-2.21%)
Nov 15, 2006 2.132 2.273 2.132 2.250 353,693 +0.01(+0.55%)
Nov 14, 2006 2.133 2.239 2.083 2.238 219,763 +0.10(+4.91%)
Nov 13, 2006 2.019 2.133 2.019 2.133 373,409 +0.11(+5.32%)
Nov 10, 2006 1.906 2.035 1.906 2.025 393,976 +0.11(+5.79%)
Nov 09, 2006 1.939 1.939 1.888 1.914 331,063 -0.02(-0.80%)
Nov 08, 2006 1.858 1.931 1.811 1.930 377,998 +0.18(+10.27%)
Nov 07, 2006 1.668 1.772 1.668 1.750 371,973 +0.08(+4.51%)
Nov 06, 2006 1.828 1.828 1.630 1.675 605,445 -0.14(-7.54%)
Nov 03, 2006 1.764 1.848 1.764 1.811 209,604 +0.05(+2.77%)
Nov 02, 2006 1.734 1.765 1.704 1.762 250,472 +0.10(+5.77%)
Nov 01, 2006 1.825 1.825 1.651 1.666 387,667 -0.15(-8.24%)
Oct 31, 2006 1.845 1.859 1.816 1.816 95,907 -0.04(-2.42%)
Oct 30, 2006 1.789 1.861 1.784 1.861 71,996 +0.06(+3.18%)
Oct 27, 2006 1.852 1.852 1.796 1.803 124,982 -0.06(-3.33%)
Oct 26, 2006 1.862 1.869 1.831 1.866 123,547 +0.00(+0.25%)
Oct 25, 2006 1.858 1.862 1.818 1.861 82,705 -0.00(-0.04%)
Oct 24, 2006 1.838 1.876 1.823 1.862 116,534 +0.03(+1.39%)
Oct 23, 2006 1.841 1.863 1.823 1.836 96,775 -0.02(-1.25%)
Oct 20, 2006 1.862 1.863 1.849 1.859 56,999 +0.00(+0.04%)
Oct 19, 2006 1.841 1.864 1.834 1.859 150,242 +0.01(+0.38%)
Oct 18, 2006 1.866 1.927 1.841 1.852 68,782 -0.01(-0.42%)
Oct 17, 2006 1.842 1.873 1.800 1.859 439,209 -0.00(-0.08%)
Oct 16, 2006 1.866 1.873 1.855 1.861 161,114 +0.00(+0.25%)
Oct 13, 2006 1.872 1.872 1.854 1.856 670,661 -0.00(-0.25%)
Oct 12, 2006 1.858 1.888 1.846 1.861 197,847 +0.02(+1.05%)
Oct 11, 2006 1.847 1.862 1.832 1.841 90,337 -0.01(-0.38%)
Oct 10, 2006 1.862 1.869 1.836 1.848 220,244 -0.01(-0.63%)
Oct 09, 2006 1.849 1.865 1.838 1.860 236,505 +0.00(+0.04%)
Oct 06, 2006 1.911 1.911 1.857 1.859 341,162 -0.08(-4.00%)
Oct 05, 2006 1.893 1.939 1.888 1.937 124,080 +0.04(+1.96%)
Oct 04, 2006 1.781 1.901 1.781 1.900 204,241 +0.11(+5.93%)
Oct 03, 2006 1.765 1.814 1.762 1.793 71,524 +0.02(+0.92%)
Oct 02, 2006 1.790 1.807 1.764 1.777 197,761 +0.01(+0.44%)
Sep 29, 2006 1.824 1.834 1.762 1.769 118,751 -0.05(-2.60%)
Sep 28, 2006 1.853 1.855 1.796 1.817 127,337 -0.03(-1.39%)
Sep 27, 2006 1.788 1.842 1.769 1.842 132,571 +0.04(+2.28%)
Sep 26, 2006 1.753 1.801 1.748 1.801 94,540 +0.04(+2.56%)
Sep 25, 2006 1.695 1.767 1.677 1.756 275,946 +0.07(+4.28%)
Sep 22, 2006 1.729 1.729 1.683 1.684 104,656 -0.06(-3.34%)
Sep 21, 2006 1.776 1.794 1.719 1.742 79,053 -0.04(-2.01%)
Sep 20, 2006 1.785 1.797 1.733 1.778 220,408 +0.01(+0.75%)
Sep 19, 2006 1.746 1.784 1.711 1.765 145,721 -0.00(-0.26%)
Sep 18, 2006 1.751 1.793 1.742 1.769 209,768 +0.01(+0.31%)
Sep 15, 2006 1.854 1.855 1.700 1.764 736,547 -0.08(-4.13%)
Sep 14, 2006 1.848 1.848 1.833 1.840 98,820 -0.02(-1.17%)
Sep 13, 2006 1.839 1.862 1.831 1.862 92,959 +0.03(+1.39%)
Sep 12, 2006 1.734 1.845 1.726 1.836 160,796 +0.11(+6.43%)
Sep 11, 2006 1.658 1.775 1.658 1.725 177,564 +0.06(+3.88%)
Sep 08, 2006 1.738 1.744 1.661 1.661 322,726 -0.08(-4.51%)
Sep 07, 2006 1.876 1.881 1.735 1.739 433,167 -0.15(-7.70%)
Sep 06, 2006 1.926 1.933 1.883 1.884 153,284 -0.06(-3.11%)
Sep 05, 2006 1.891 1.945 1.883 1.945 113,147 +0.07(+3.51%)
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.