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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 2.323 2.330 2.258 2.307 382,714 -0.01(-0.30%)
May 30, 2007 2.213 2.330 2.174 2.314 941,929 +0.09(+4.12%)
May 29, 2007 2.142 2.227 2.142 2.222 499,763 +0.08(+3.55%)
May 25, 2007 2.187 2.228 2.142 2.146 636,300 -0.08(-3.76%)
May 24, 2007 2.237 2.309 2.184 2.230 343,300 +0.00(+0.00%)
May 23, 2007 2.306 2.322 2.205 2.230 440,406 -0.08(-3.49%)
May 22, 2007 2.222 2.361 2.216 2.311 660,141 +0.13(+5.87%)
May 21, 2007 2.144 2.200 2.144 2.183 562,057 +0.03(+1.55%)
May 18, 2007 2.157 2.176 2.132 2.149 321,374 -0.01(-0.29%)
May 17, 2007 2.174 2.214 2.156 2.156 472,909 -0.02(-0.89%)
May 16, 2007 2.207 2.226 2.151 2.175 472,394 -0.02(-0.92%)
May 15, 2007 2.330 2.336 2.190 2.195 411,079 -0.14(-5.83%)
May 14, 2007 2.313 2.340 2.295 2.331 702,105 +0.04(+1.56%)
May 11, 2007 2.250 2.302 2.237 2.295 761,514 +0.06(+2.64%)
May 10, 2007 2.213 2.250 2.153 2.236 797,236 +0.02(+1.05%)
May 09, 2007 2.101 2.213 2.097 2.213 1,848,463 +0.18(+8.94%)
May 08, 2007 1.998 2.031 1.965 2.031 146,839 +0.04(+2.07%)
May 07, 2007 2.003 2.010 1.975 1.990 166,413 -0.02(-1.04%)
May 04, 2007 2.021 2.021 1.971 2.011 64,671 -0.01(-0.46%)
May 03, 2007 2.029 2.038 1.991 2.021 129,291 -0.00(-0.23%)
May 02, 2007 1.996 2.038 1.958 2.025 194,932 +0.03(+1.60%)
May 01, 2007 1.961 1.993 1.917 1.993 239,652 +0.07(+3.80%)
Apr 30, 2007 1.949 1.949 1.904 1.920 306,616 -0.04(-1.86%)
Apr 27, 2007 2.049 2.049 1.953 1.957 133,824 -0.10(-4.87%)
Apr 26, 2007 2.050 2.072 2.017 2.057 190,983 +0.00(+0.08%)
Apr 25, 2007 2.007 2.070 1.983 2.056 150,316 +0.05(+2.24%)
Apr 24, 2007 1.943 2.014 1.932 2.010 236,424 +0.07(+3.52%)
Apr 23, 2007 1.913 1.963 1.913 1.942 183,265 -0.01(-0.36%)
Apr 20, 2007 1.957 1.976 1.946 1.949 161,837 +0.03(+1.58%)
Apr 19, 2007 1.972 1.972 1.915 1.919 287,420 -0.07(-3.36%)
Apr 18, 2007 1.992 2.027 1.950 1.986 246,280 -0.01(-0.54%)
Apr 17, 2007 1.947 2.012 1.947 1.996 230,981 +0.06(+2.84%)
Apr 16, 2007 1.955 1.958 1.941 1.941 129,025 +0.00(+0.00%)
Apr 13, 2007 1.972 1.972 1.899 1.941 351,585 -0.04(-1.92%)
Apr 12, 2007 1.949 1.979 1.925 1.979 181,926 +0.03(+1.47%)
Apr 11, 2007 2.016 2.016 1.939 1.951 281,582 -0.06(-3.01%)
Apr 10, 2007 2.022 2.033 2.011 2.011 509,026 -0.00(-0.15%)
Apr 09, 2007 1.993 2.015 1.965 2.014 643,778 +0.02(+0.85%)
Apr 05, 2007 2.035 2.035 1.996 1.997 86,606 -0.02(-0.85%)
Apr 04, 2007 1.992 2.015 1.988 2.014 78,742 +0.02(+1.25%)
Apr 03, 2007 2.023 2.023 1.980 1.990 148,745 -0.03(-1.27%)
Apr 02, 2007 2.026 2.026 1.993 2.015 132,442 -0.01(-0.69%)
Mar 30, 2007 1.996 2.064 1.991 2.029 267,073 +0.04(+2.07%)
Mar 29, 2007 2.004 2.004 1.954 1.988 365,922 +0.00(+0.04%)
Mar 28, 2007 2.028 2.028 1.961 1.987 670,993 -0.04(-1.95%)
Mar 27, 2007 2.058 2.088 2.026 2.027 102,857 -0.04(-1.88%)
Mar 26, 2007 2.093 2.116 2.064 2.066 101,149 -0.02(-0.89%)
Mar 23, 2007 2.135 2.135 2.078 2.084 222,379 -0.06(-2.75%)
Mar 22, 2007 2.104 2.149 2.104 2.143 195,757 +0.05(+2.30%)
Mar 21, 2007 2.108 2.133 2.084 2.095 208,334 -0.01(-0.26%)
Mar 20, 2007 2.094 2.116 2.082 2.101 141,319 +0.01(+0.67%)
Mar 19, 2007 2.087 2.132 2.066 2.087 278,637 +0.01(+0.45%)
Mar 16, 2007 2.190 2.190 2.076 2.077 606,450 -0.12(-5.38%)
Mar 15, 2007 2.158 2.240 2.158 2.195 511,121 +0.03(+1.33%)
Mar 14, 2007 1.971 2.167 1.941 2.167 358,435 +0.25(+13.00%)
Mar 13, 2007 2.022 2.040 1.906 1.917 381,323 -0.10(-5.18%)
Mar 12, 2007 2.055 2.060 2.022 2.022 148,221 -0.02(-1.14%)
Mar 09, 2007 2.031 2.075 2.028 2.045 135,927 +0.02(+1.11%)
Mar 08, 2007 2.041 2.085 1.994 2.023 200,830 +0.00(+0.15%)
Mar 07, 2007 2.037 2.094 1.979 2.020 202,925 -0.02(-1.10%)
Mar 06, 2007 2.028 2.046 2.019 2.042 222,937 +0.04(+2.18%)
Mar 05, 2007 2.097 2.097 1.999 1.999 552,184 -0.11(-5.30%)
Mar 02, 2007 2.131 2.131 2.107 2.111 427,597 -0.03(-1.34%)
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.