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 (%)
Sep 30, 2008 3.321 3.406 3.251 3.356 651,699 +0.07(+2.19%)
Sep 29, 2008 3.460 3.679 3.168 3.284 610,147 -0.24(-6.90%)
Sep 26, 2008 3.491 3.541 3.393 3.528 570,829 -0.04(-1.19%)
Sep 25, 2008 3.534 3.705 3.489 3.570 517,284 +0.07(+2.06%)
Sep 24, 2008 3.591 3.925 3.467 3.498 622,027 -0.09(-2.57%)
Sep 23, 2008 3.871 3.871 3.558 3.591 939,208 -0.27(-6.93%)
Sep 22, 2008 3.962 3.967 3.783 3.858 788,389 -0.11(-2.74%)
Sep 19, 2008 3.823 4.148 3.823 3.967 1,699,790 +0.40(+11.28%)
Sep 18, 2008 3.452 3.615 3.321 3.565 1,223,829 +0.18(+5.34%)
Sep 17, 2008 3.622 3.674 3.380 3.384 603,666 -0.28(-7.75%)
Sep 16, 2008 3.406 3.746 3.323 3.668 566,298 +0.23(+6.65%)
Sep 15, 2008 3.541 3.753 3.427 3.439 369,912 -0.21(-5.67%)
Sep 12, 2008 3.635 3.703 3.544 3.646 236,647 -0.01(-0.40%)
Sep 11, 2008 3.535 3.670 3.506 3.661 542,225 +0.08(+2.11%)
Sep 10, 2008 3.593 3.628 3.522 3.585 537,949 +0.06(+1.83%)
Sep 09, 2008 3.748 3.773 3.521 3.521 386,133 -0.21(-5.73%)
Sep 08, 2008 3.652 3.735 3.415 3.735 409,496 +0.15(+4.22%)
Sep 05, 2008 3.663 3.666 3.515 3.583 358,190 -0.10(-2.80%)
Sep 04, 2008 3.796 3.840 3.687 3.687 444,430 -0.14(-3.66%)
Sep 03, 2008 3.925 3.941 3.786 3.827 657,134 -0.10(-2.58%)
Sep 02, 2008 4.028 4.035 3.834 3.928 448,023 -0.01(-0.33%)
Aug 29, 2008 3.934 4.034 3.903 3.941 917,579 -0.02(-0.60%)
Aug 28, 2008 3.831 4.017 3.831 3.965 574,346 +0.15(+3.92%)
Aug 27, 2008 3.725 3.836 3.620 3.816 303,827 +0.11(+2.89%)
Aug 26, 2008 3.689 3.777 3.672 3.709 441,173 +0.01(+0.20%)
Aug 25, 2008 3.934 3.934 3.687 3.701 325,960 -0.25(-6.31%)
Aug 22, 2008 3.838 3.967 3.784 3.951 220,833 +0.13(+3.38%)
Aug 21, 2008 3.866 3.892 3.788 3.821 247,643 -0.07(-1.80%)
Aug 20, 2008 3.862 3.923 3.820 3.892 441,672 +0.05(+1.20%)
Aug 19, 2008 3.921 3.921 3.820 3.845 786,405 -0.12(-2.93%)
Aug 18, 2008 4.056 4.096 3.930 3.962 348,131 -0.09(-2.32%)
Aug 15, 2008 4.148 4.225 4.010 4.056 696,073 -0.03(-0.63%)
Aug 14, 2008 4.200 4.244 4.047 4.082 904,615 -0.13(-3.19%)
Aug 13, 2008 3.976 4.235 3.899 4.216 1,324,788 +0.23(+5.64%)
Aug 12, 2008 4.008 4.013 3.884 3.991 731,744 -0.02(-0.55%)
Aug 11, 2008 3.976 4.045 3.738 4.013 917,638 +0.02(+0.42%)
Aug 08, 2008 3.618 4.004 3.569 3.997 1,130,814 +0.38(+10.57%)
Aug 07, 2008 3.604 3.615 3.393 3.615 809,075 +0.00(+0.05%)
Aug 06, 2008 3.504 3.687 3.404 3.613 926,369 +0.29(+8.66%)
Aug 05, 2008 3.296 3.345 3.203 3.325 982,699 +0.04(+1.35%)
Aug 04, 2008 3.473 3.473 3.262 3.281 679,094 -0.20(-5.78%)
Aug 01, 2008 3.522 3.561 3.393 3.482 383,439 -0.03(-0.74%)
Jul 31, 2008 3.462 3.587 3.462 3.508 699,168 -0.01(-0.16%)
Jul 30, 2008 3.506 3.558 3.331 3.513 415,685 +0.03(+0.85%)
Jul 29, 2008 3.484 3.497 3.351 3.484 573,457 +0.14(+4.14%)
Jul 28, 2008 3.478 3.504 3.275 3.345 469,235 -0.15(-4.23%)
Jul 25, 2008 3.364 3.635 3.177 3.493 552,750 +0.15(+4.53%)
Jul 24, 2008 3.419 3.419 3.301 3.342 451,535 -0.06(-1.79%)
Jul 23, 2008 3.375 3.419 3.318 3.403 612,581 +0.03(+0.88%)
Jul 22, 2008 3.327 3.410 3.209 3.373 769,984 +0.01(+0.27%)
Jul 21, 2008 3.187 3.393 3.176 3.364 1,222,344 +0.18(+5.68%)
Jul 18, 2008 3.190 3.235 3.096 3.183 561,144 -0.01(-0.46%)
Jul 17, 2008 3.214 3.355 3.135 3.198 402,733 -0.00(-0.12%)
Jul 16, 2008 3.129 3.236 3.081 3.201 648,723 +0.08(+2.60%)
Jul 15, 2008 3.098 3.198 3.093 3.120 577,625 -0.01(-0.35%)
Jul 14, 2008 3.198 3.377 3.104 3.131 531,689 -0.04(-1.34%)
Jul 11, 2008 3.277 3.277 3.080 3.174 745,851 -0.13(-3.80%)
Jul 10, 2008 3.198 3.314 3.115 3.299 871,009 +0.09(+2.88%)
Jul 09, 2008 3.316 3.395 3.207 3.207 605,676 -0.11(-3.44%)
Jul 08, 2008 3.321 3.403 3.290 3.321 920,185 -0.03(-0.88%)
Jul 07, 2008 3.340 3.412 3.262 3.351 425,977 +0.02(+0.55%)
Jul 04, 2008 3.366 3.371 3.255 3.332 235,867 +0.00(+0.00%)
Jul 03, 2008 3.366 3.371 3.255 3.332 235,867 -0.02(-0.71%)
Jul 02, 2008 3.532 3.641 3.310 3.356 796,616 -0.18(-5.16%)
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.