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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2006 2.240 2.245 2.144 2.155 188,177 -0.08(-3.59%)
Dec 28, 2006 2.199 2.251 2.199 2.236 67,310 +0.03(+1.49%)
Dec 27, 2006 2.126 2.219 2.126 2.203 108,713 +0.09(+4.15%)
Dec 26, 2006 2.067 2.115 2.067 2.115 66,148 +0.01(+0.43%)
Dec 22, 2006 2.076 2.116 2.053 2.106 77,342 +0.03(+1.26%)
Dec 21, 2006 2.010 2.080 2.010 2.080 230,913 +0.09(+4.53%)
Dec 20, 2006 2.010 2.024 1.983 1.990 178,731 -0.02(-1.10%)
Dec 19, 2006 2.002 2.039 1.977 2.012 289,704 -0.01(-0.41%)
Dec 18, 2006 2.156 2.163 2.011 2.020 241,563 -0.15(-6.74%)
Dec 15, 2006 2.213 2.246 2.157 2.166 328,985 -0.04(-1.75%)
Dec 14, 2006 2.141 2.255 2.128 2.204 248,603 +0.05(+2.21%)
Dec 13, 2006 2.250 2.250 2.133 2.157 192,518 -0.07(-3.09%)
Dec 12, 2006 2.182 2.256 2.158 2.226 145,823 +0.03(+1.31%)
Dec 11, 2006 2.272 2.279 2.193 2.197 112,501 -0.08(-3.46%)
Dec 08, 2006 2.261 2.276 2.251 2.276 88,877 -0.01(-0.39%)
Dec 07, 2006 2.293 2.297 2.272 2.285 239,197 +0.01(+0.43%)
Dec 06, 2006 2.314 2.317 2.265 2.275 288,030 -0.00(-0.22%)
Dec 05, 2006 2.279 2.313 2.268 2.280 266,333 -0.02(-0.71%)
Dec 04, 2006 2.295 2.297 2.262 2.296 219,735 +0.01(+0.43%)
Dec 01, 2006 2.296 2.296 2.173 2.286 249,090 -0.00(-0.14%)
Nov 30, 2006 2.216 2.296 2.216 2.290 255,261 +0.08(+3.41%)
Nov 29, 2006 2.127 2.214 2.120 2.214 235,783 +0.11(+5.26%)
Nov 28, 2006 2.118 2.199 2.101 2.103 276,852 -0.02(-0.77%)
Nov 27, 2006 2.255 2.274 2.109 2.120 252,326 -0.18(-7.97%)
Nov 24, 2006 2.270 2.309 2.256 2.304 65,229 +0.01(+0.64%)
Nov 22, 2006 2.296 2.296 2.282 2.289 46,231 -0.01(-0.32%)
Nov 21, 2006 2.294 2.308 2.261 2.296 141,409 -0.00(-0.18%)
Nov 20, 2006 2.296 2.337 2.279 2.300 83,154 +0.01(+0.47%)
Nov 17, 2006 2.327 2.327 2.258 2.290 117,054 -0.04(-1.59%)
Nov 16, 2006 2.363 2.373 2.286 2.327 349,097 -0.05(-2.21%)
Nov 15, 2006 2.254 2.403 2.254 2.379 334,546 +0.01(+0.55%)
Nov 14, 2006 2.255 2.368 2.203 2.366 207,867 +0.11(+4.91%)
Nov 13, 2006 2.135 2.255 2.135 2.255 353,195 +0.11(+5.32%)
Nov 10, 2006 2.015 2.151 2.015 2.141 372,648 +0.12(+5.79%)
Nov 09, 2006 2.050 2.050 1.996 2.024 313,141 -0.02(-0.80%)
Nov 08, 2006 1.964 2.042 1.915 2.040 357,536 +0.19(+10.27%)
Nov 07, 2006 1.763 1.873 1.763 1.850 351,837 +0.08(+4.50%)
Nov 06, 2006 1.932 1.932 1.724 1.771 572,670 -0.14(-7.54%)
Nov 03, 2006 1.865 1.954 1.865 1.915 198,258 +0.05(+2.77%)
Nov 02, 2006 1.833 1.866 1.802 1.863 236,913 +0.10(+5.77%)
Nov 01, 2006 1.930 1.930 1.745 1.762 366,681 -0.16(-8.24%)
Oct 31, 2006 1.951 1.966 1.920 1.920 90,715 -0.05(-2.42%)
Oct 30, 2006 1.891 1.967 1.886 1.967 68,099 +0.06(+3.18%)
Oct 27, 2006 1.958 1.958 1.898 1.907 118,216 -0.07(-3.33%)
Oct 26, 2006 1.968 1.976 1.936 1.972 116,859 +0.00(+0.25%)
Oct 25, 2006 1.964 1.968 1.922 1.967 78,228 -0.00(-0.04%)
Oct 24, 2006 1.943 1.983 1.927 1.968 110,225 +0.03(+1.39%)
Oct 23, 2006 1.946 1.970 1.927 1.941 91,536 -0.02(-1.25%)
Oct 20, 2006 1.968 1.970 1.955 1.966 53,913 +0.00(+0.04%)
Oct 19, 2006 1.947 1.971 1.939 1.965 142,108 +0.01(+0.38%)
Oct 18, 2006 1.972 2.037 1.946 1.958 65,059 -0.01(-0.42%)
Oct 17, 2006 1.948 1.980 1.903 1.966 415,433 -0.00(-0.08%)
Oct 16, 2006 1.973 1.980 1.961 1.967 152,392 +0.00(+0.25%)
Oct 13, 2006 1.979 1.980 1.960 1.962 634,356 -0.00(-0.25%)
Oct 12, 2006 1.964 1.996 1.952 1.967 187,137 +0.02(+1.05%)
Oct 11, 2006 1.953 1.968 1.937 1.947 85,447 -0.01(-0.38%)
Oct 10, 2006 1.968 1.976 1.941 1.954 208,322 -0.01(-0.63%)
Oct 09, 2006 1.955 1.971 1.943 1.967 223,702 +0.00(+0.04%)
Oct 06, 2006 2.020 2.020 1.963 1.966 322,693 -0.08(-4.00%)
Oct 05, 2006 2.002 2.050 1.996 2.048 117,363 +0.04(+1.96%)
Oct 04, 2006 1.883 2.010 1.883 2.008 193,185 +0.11(+5.93%)
Oct 03, 2006 1.866 1.918 1.863 1.896 67,652 +0.02(+0.92%)
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.