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 (%)
Dec 31, 2007 3.517 3.602 3.429 3.459 546,247 -0.09(-2.51%)
Dec 28, 2007 3.578 3.679 3.415 3.548 256,604 +0.02(+0.44%)
Dec 27, 2007 3.679 3.719 3.511 3.532 367,671 -0.15(-4.12%)
Dec 26, 2007 3.794 3.803 3.660 3.684 489,023 -0.15(-3.87%)
Dec 24, 2007 3.682 3.833 3.494 3.833 264,053 +0.15(+4.08%)
Dec 21, 2007 3.559 3.682 3.527 3.682 894,334 +0.18(+5.18%)
Dec 20, 2007 3.494 3.513 3.386 3.501 457,566 +0.04(+1.16%)
Dec 19, 2007 3.491 3.499 3.426 3.461 591,719 -0.04(-1.05%)
Dec 18, 2007 3.421 3.513 3.382 3.497 366,668 +0.11(+3.30%)
Dec 17, 2007 3.246 3.511 3.246 3.386 788,149 +0.11(+3.47%)
Dec 14, 2007 3.358 3.358 3.271 3.272 392,510 -0.12(-3.60%)
Dec 13, 2007 3.342 3.398 3.285 3.395 340,523 +0.03(+0.93%)
Dec 12, 2007 3.386 3.388 3.306 3.363 575,773 +0.08(+2.50%)
Dec 11, 2007 3.342 3.384 3.281 3.281 583,989 -0.05(-1.47%)
Dec 10, 2007 3.349 3.395 3.248 3.330 747,026 -0.01(-0.26%)
Dec 07, 2007 3.456 3.456 3.274 3.339 708,052 -0.11(-3.14%)
Dec 06, 2007 3.299 3.447 3.279 3.447 686,502 +0.15(+4.44%)
Dec 05, 2007 3.237 3.335 3.220 3.300 575,710 +0.12(+3.67%)
Dec 04, 2007 3.236 3.286 3.168 3.183 671,971 -0.09(-2.72%)
Dec 03, 2007 3.321 3.333 3.264 3.272 233,536 -0.05(-1.47%)
Nov 30, 2007 3.316 3.386 3.307 3.321 566,777 +0.01(+0.42%)
Nov 29, 2007 3.307 3.328 3.229 3.307 519,351 -0.01(-0.32%)
Nov 28, 2007 3.241 3.318 3.199 3.318 660,918 +0.12(+3.71%)
Nov 27, 2007 3.124 3.307 3.026 3.199 1,153,076 +0.10(+3.15%)
Nov 26, 2007 3.274 3.360 3.096 3.101 717,093 -0.18(-5.43%)
Nov 23, 2007 3.192 3.325 3.180 3.279 201,689 +0.14(+4.39%)
Nov 21, 2007 3.134 3.299 3.134 3.141 716,480 -0.03(-0.83%)
Nov 20, 2007 3.134 3.182 3.082 3.168 801,923 +0.03(+1.06%)
Nov 19, 2007 3.173 3.312 3.080 3.134 496,592 -0.06(-1.91%)
Nov 16, 2007 3.196 3.243 3.141 3.196 730,266 +0.02(+0.49%)
Nov 15, 2007 3.230 3.241 3.173 3.180 575,234 -0.05(-1.62%)
Nov 14, 2007 3.262 3.262 3.176 3.232 836,509 -0.00(-0.11%)
Nov 13, 2007 3.227 3.272 3.161 3.236 1,341,438 +0.05(+1.42%)
Nov 12, 2007 3.115 3.292 3.065 3.190 641,511 +0.08(+2.70%)
Nov 09, 2007 2.976 3.143 2.976 3.107 744,287 +0.08(+2.77%)
Nov 08, 2007 2.939 3.086 2.939 3.023 717,236 +0.10(+3.59%)
Nov 07, 2007 2.932 2.993 2.792 2.918 940,654 -0.12(-4.02%)
Nov 06, 2007 2.887 3.047 2.881 3.040 303,772 +0.14(+4.94%)
Nov 05, 2007 2.974 3.023 2.881 2.897 303,188 -0.12(-3.88%)
Nov 02, 2007 2.990 3.023 2.920 3.014 564,519 +0.04(+1.47%)
Nov 01, 2007 3.143 3.164 2.967 2.970 698,666 -0.22(-6.79%)
Oct 31, 2007 3.103 3.203 3.077 3.187 285,872 +0.10(+3.34%)
Oct 30, 2007 3.110 3.110 3.054 3.084 393,599 -0.02(-0.79%)
Oct 29, 2007 3.141 3.213 3.094 3.108 257,011 +0.00(+0.11%)
Oct 26, 2007 2.967 3.148 2.937 3.105 573,160 +0.18(+6.21%)
Oct 25, 2007 2.970 3.058 2.923 2.923 629,072 -0.05(-1.59%)
Oct 24, 2007 2.967 2.988 2.888 2.970 364,686 +0.00(+0.06%)
Oct 23, 2007 2.956 3.005 2.922 2.969 841,362 +0.03(+1.01%)
Oct 22, 2007 2.995 3.068 2.888 2.939 1,099,554 -0.09(-3.11%)
Oct 19, 2007 3.108 3.173 3.025 3.033 537,761 -0.13(-4.24%)
Oct 18, 2007 3.306 3.316 3.122 3.168 858,626 -0.15(-4.57%)
Oct 17, 2007 3.447 3.450 3.243 3.319 331,121 -0.09(-2.71%)
Oct 16, 2007 3.468 3.468 3.363 3.412 299,142 -0.06(-1.76%)
Oct 15, 2007 3.534 3.534 3.407 3.473 253,327 -0.06(-1.73%)
Oct 12, 2007 3.503 3.560 3.484 3.534 82,177 +0.03(+0.85%)
Oct 11, 2007 3.611 3.625 3.478 3.504 382,087 -0.08(-2.29%)
Oct 10, 2007 3.623 3.623 3.553 3.586 239,185 -0.04(-1.15%)
Oct 09, 2007 3.595 3.656 3.524 3.628 449,098 +0.06(+1.56%)
Oct 08, 2007 3.593 3.641 3.543 3.573 194,802 -0.04(-1.16%)
Oct 05, 2007 3.614 3.665 3.562 3.614 435,094 +0.02(+0.68%)
Oct 04, 2007 3.520 3.597 3.505 3.590 232,424 +0.08(+2.19%)
Oct 03, 2007 3.552 3.590 3.499 3.513 331,877 -0.05(-1.47%)
Oct 02, 2007 3.491 3.583 3.477 3.566 773,744 +0.08(+2.15%)
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.