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 (%)
Aug 29, 2008 3.721 3.815 3.691 3.728 970,105 -0.02(-0.60%)
Aug 28, 2008 3.623 3.799 3.623 3.751 607,225 +0.14(+3.92%)
Aug 27, 2008 3.524 3.628 3.424 3.609 321,219 +0.10(+2.89%)
Aug 26, 2008 3.489 3.573 3.473 3.508 466,428 +0.01(+0.20%)
Aug 25, 2008 3.721 3.721 3.487 3.501 344,620 -0.24(-6.31%)
Aug 22, 2008 3.630 3.752 3.580 3.737 233,474 +0.12(+3.38%)
Aug 21, 2008 3.656 3.681 3.583 3.614 261,819 -0.07(-1.80%)
Aug 20, 2008 3.653 3.710 3.613 3.681 466,955 +0.04(+1.20%)
Aug 19, 2008 3.709 3.709 3.613 3.637 831,423 -0.11(-2.93%)
Aug 18, 2008 3.836 3.875 3.717 3.747 368,060 -0.09(-2.32%)
Aug 15, 2008 3.923 3.997 3.792 3.836 735,920 -0.02(-0.63%)
Aug 14, 2008 3.972 4.014 3.827 3.861 956,400 -0.13(-3.19%)
Aug 13, 2008 3.761 4.005 3.688 3.988 1,400,626 +0.21(+5.64%)
Aug 12, 2008 3.791 3.796 3.674 3.775 773,633 -0.02(-0.55%)
Aug 11, 2008 3.761 3.826 3.536 3.796 970,168 +0.02(+0.42%)
Aug 08, 2008 3.422 3.788 3.375 3.780 1,195,547 +0.36(+10.57%)
Aug 07, 2008 3.409 3.419 3.210 3.419 855,391 +0.00(+0.05%)
Aug 06, 2008 3.314 3.487 3.220 3.417 979,399 +0.27(+8.66%)
Aug 05, 2008 3.117 3.164 3.030 3.145 1,038,954 +0.04(+1.35%)
Aug 04, 2008 3.285 3.285 3.086 3.103 717,969 -0.19(-5.78%)
Aug 01, 2008 3.332 3.368 3.210 3.293 405,389 -0.02(-0.74%)
Jul 31, 2008 3.274 3.393 3.274 3.318 739,192 -0.01(-0.16%)
Jul 30, 2008 3.316 3.365 3.150 3.323 439,481 +0.03(+0.85%)
Jul 29, 2008 3.295 3.307 3.169 3.295 606,285 +0.13(+4.14%)
Jul 28, 2008 3.290 3.314 3.098 3.164 496,096 -0.14(-4.23%)
Jul 25, 2008 3.182 3.438 3.005 3.304 584,392 +0.14(+4.53%)
Jul 24, 2008 3.234 3.234 3.122 3.161 477,383 -0.06(-1.79%)
Jul 23, 2008 3.192 3.234 3.138 3.218 647,648 +0.03(+0.88%)
Jul 22, 2008 3.147 3.225 3.035 3.190 814,062 +0.01(+0.27%)
Jul 21, 2008 3.014 3.210 3.004 3.182 1,292,317 +0.17(+5.68%)
Jul 18, 2008 3.018 3.059 2.929 3.011 593,267 -0.01(-0.46%)
Jul 17, 2008 3.040 3.174 2.965 3.025 425,787 -0.00(-0.12%)
Jul 16, 2008 2.960 3.060 2.915 3.028 685,859 +0.08(+2.60%)
Jul 15, 2008 2.930 3.025 2.925 2.951 610,691 -0.01(-0.35%)
Jul 14, 2008 3.025 3.194 2.936 2.962 562,126 -0.04(-1.34%)
Jul 11, 2008 3.100 3.100 2.913 3.002 788,548 -0.12(-3.80%)
Jul 10, 2008 3.025 3.135 2.947 3.121 920,870 +0.09(+2.88%)
Jul 09, 2008 3.136 3.211 3.033 3.033 640,348 -0.11(-3.44%)
Jul 08, 2008 3.142 3.218 3.112 3.142 972,861 -0.03(-0.88%)
Jul 07, 2008 3.159 3.227 3.086 3.169 450,362 +0.02(+0.55%)
Jul 04, 2008 3.183 3.189 3.079 3.152 249,369 +0.00(+0.00%)
Jul 03, 2008 3.183 3.189 3.079 3.152 249,369 -0.02(-0.71%)
Jul 02, 2008 3.340 3.443 3.131 3.175 842,218 -0.17(-5.16%)
Jul 01, 2008 3.302 3.356 3.218 3.347 661,726 -0.01(-0.42%)
Jun 30, 2008 3.311 3.536 3.300 3.361 829,716 -0.02(-0.62%)
Jun 27, 2008 3.300 3.464 3.285 3.382 1,175,402 +0.07(+2.05%)
Jun 26, 2008 3.386 3.429 3.264 3.314 922,772 -0.13(-3.80%)
Jun 25, 2008 3.384 3.527 3.384 3.445 1,451,288 +0.06(+1.86%)
Jun 24, 2008 3.445 3.473 3.382 3.382 858,112 -0.09(-2.61%)
Jun 23, 2008 3.499 3.510 3.438 3.473 530,933 -0.00(-0.10%)
Jun 20, 2008 3.518 3.582 3.421 3.477 541,860 -0.06(-1.58%)
Jun 19, 2008 3.396 3.534 3.395 3.532 481,446 +0.13(+3.74%)
Jun 18, 2008 3.445 3.447 3.321 3.405 598,716 -0.06(-1.86%)
Jun 17, 2008 3.552 3.585 3.452 3.470 920,635 -0.07(-2.07%)
Jun 16, 2008 3.639 3.740 3.501 3.543 1,169,872 -0.16(-4.43%)
Jun 13, 2008 3.667 3.721 3.639 3.707 724,420 +0.04(+1.14%)
Jun 12, 2008 3.697 3.752 3.524 3.665 709,655 +0.01(+0.14%)
Jun 11, 2008 3.747 3.824 3.658 3.660 651,464 -0.10(-2.78%)
Jun 10, 2008 3.777 3.808 3.738 3.765 927,110 -0.02(-0.55%)
Jun 09, 2008 3.768 3.855 3.735 3.786 591,227 +0.02(+0.60%)
Jun 06, 2008 3.983 3.983 3.763 3.763 754,324 -0.24(-5.93%)
Jun 05, 2008 3.913 4.011 3.887 4.000 538,164 +0.11(+2.73%)
Jun 04, 2008 3.726 3.911 3.724 3.894 819,757 +0.16(+4.30%)
Jun 03, 2008 3.630 3.749 3.562 3.733 502,583 +0.12(+3.43%)
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.