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

Aaon Inc (NQ: AAON )

85.41 +0.17 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2006 1.708 1.715 1.667 1.698 298,752 -0.01(-0.59%)
Feb 27, 2006 1.708 1.721 1.691 1.708 339,814 +0.01(+0.55%)
Feb 24, 2006 1.680 1.699 1.671 1.699 229,505 +0.02(+1.20%)
Feb 23, 2006 1.708 1.719 1.675 1.679 880,194 -0.01(-0.78%)
Feb 22, 2006 1.625 1.701 1.625 1.692 270,327 +0.06(+3.66%)
Feb 21, 2006 1.622 1.636 1.612 1.632 1,514,392 +0.02(+1.40%)
Feb 17, 2006 1.604 1.625 1.600 1.610 799,881 +0.00(+0.05%)
Feb 16, 2006 1.593 1.611 1.592 1.609 318,506 +0.03(+2.12%)
Feb 15, 2006 1.514 1.603 1.451 1.576 173,496 +0.03(+2.22%)
Feb 14, 2006 1.534 1.561 1.516 1.541 436,792 -0.00(-0.15%)
Feb 13, 2006 1.553 1.561 1.544 1.544 270,696 -0.01(-0.75%)
Feb 10, 2006 1.523 1.563 1.523 1.555 684,102 -0.00(-0.30%)
Feb 09, 2006 1.567 1.567 1.533 1.560 261,415 -0.00(-0.05%)
Feb 08, 2006 1.569 1.569 1.544 1.561 156,128 -0.00(-0.20%)
Feb 07, 2006 1.531 1.572 1.519 1.564 344,837 +0.06(+3.92%)
Feb 06, 2006 1.491 1.514 1.478 1.505 92,186 +0.02(+1.15%)
Feb 03, 2006 1.483 1.526 1.475 1.488 136,906 -0.02(-1.64%)
Feb 02, 2006 1.506 1.519 1.487 1.513 80,734 -0.01(-0.81%)
Feb 01, 2006 1.479 1.531 1.479 1.525 117,443 +0.03(+2.29%)
Jan 31, 2006 1.477 1.502 1.476 1.491 239,472 -0.02(-1.29%)
Jan 30, 2006 1.538 1.538 1.475 1.510 188,425 -0.04(-2.70%)
Jan 27, 2006 1.500 1.552 1.496 1.552 162,026 +0.05(+3.47%)
Jan 26, 2006 1.483 1.503 1.474 1.500 867,763 +0.02(+1.15%)
Jan 25, 2006 1.449 1.483 1.443 1.483 255,268 +0.01(+0.53%)
Jan 24, 2006 1.455 1.483 1.449 1.475 202,402 +0.03(+1.77%)
Jan 23, 2006 1.445 1.454 1.420 1.450 43,354 +0.03(+2.30%)
Jan 20, 2006 1.456 1.456 1.400 1.417 154,746 -0.04(-2.51%)
Jan 19, 2006 1.419 1.456 1.419 1.454 146,212 +0.02(+1.52%)
Jan 18, 2006 1.399 1.437 1.399 1.432 103,699 +0.01(+1.04%)
Jan 17, 2006 1.414 1.427 1.357 1.417 89,250 -0.02(-1.08%)
Jan 13, 2006 1.417 1.434 1.398 1.433 123,874 +0.02(+1.37%)
Jan 12, 2006 1.435 1.435 1.406 1.413 269,571 -0.01(-0.71%)
Jan 11, 2006 1.437 1.437 1.408 1.423 99,981 -0.01(-0.92%)
Jan 10, 2006 1.414 1.437 1.409 1.437 77,815 +0.00(+0.27%)
Jan 09, 2006 1.382 1.437 1.382 1.433 77,720 +0.03(+1.93%)
Jan 06, 2006 1.406 1.417 1.406 1.406 60,413 -0.01(-0.66%)
Jan 05, 2006 1.413 1.417 1.381 1.415 103,218 +0.01(+0.44%)
Jan 04, 2006 1.397 1.433 1.397 1.409 87,027 -0.00(-0.28%)
Jan 03, 2006 1.398 1.413 1.371 1.413 46,608 +0.02(+1.73%)
Dec 30, 2005 1.371 1.402 1.371 1.388 163,159 +0.01(+0.73%)
Dec 29, 2005 1.390 1.398 1.378 1.378 67,830 -0.01(-0.84%)
Dec 28, 2005 1.390 1.413 1.390 1.390 49,793 -0.01(-0.45%)
Dec 27, 2005 1.399 1.411 1.389 1.396 54,944 +0.00(+0.22%)
Dec 23, 2005 1.398 1.409 1.393 1.393 53,519 -0.00(-0.33%)
Dec 22, 2005 1.389 1.398 1.389 1.398 9,443 +0.01(+0.61%)
Dec 21, 2005 1.401 1.416 1.389 1.389 36,641 -0.01(-0.56%)
Dec 20, 2005 1.399 1.414 1.377 1.397 63,830 -0.03(-2.34%)
Dec 19, 2005 1.402 1.440 1.389 1.430 598,646 -0.00(-0.22%)
Dec 16, 2005 1.437 1.444 1.426 1.433 573,200 +0.00(+0.05%)
Dec 15, 2005 1.437 1.449 1.416 1.433 137,404 +0.00(+0.16%)
Dec 14, 2005 1.408 1.437 1.408 1.430 146,950 +0.01(+0.99%)
Dec 13, 2005 1.392 1.423 1.389 1.416 57,734 +0.02(+1.79%)
Dec 12, 2005 1.394 1.406 1.382 1.392 23,866 -0.02(-1.27%)
Dec 09, 2005 1.386 1.411 1.386 1.409 150,239 +0.01(+0.83%)
Dec 08, 2005 1.385 1.409 1.385 1.398 28,262 +0.00(+0.06%)
Dec 07, 2005 1.374 1.408 1.374 1.397 160,189 -0.01(-0.61%)
Dec 06, 2005 1.414 1.416 1.388 1.406 118,225 +0.01(+0.50%)
Dec 05, 2005 1.381 1.406 1.361 1.399 153,595 +0.03(+2.04%)
Dec 02, 2005 1.381 1.381 1.319 1.371 110,618 +0.03(+1.96%)
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.