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 (%)
Feb 29, 2008 2.869 2.930 2.857 2.885 400,133 -0.01(-0.24%)
Feb 28, 2008 2.958 2.979 2.876 2.892 484,593 -0.09(-3.10%)
Feb 27, 2008 3.056 3.080 2.948 2.984 230,595 -0.11(-3.50%)
Feb 26, 2008 3.010 3.100 2.958 3.093 256,711 +0.06(+1.84%)
Feb 25, 2008 2.939 3.056 2.939 3.037 150,502 +0.10(+3.45%)
Feb 22, 2008 2.977 2.989 2.909 2.935 376,444 -0.03(-1.06%)
Feb 21, 2008 3.058 3.084 2.951 2.967 207,816 -0.08(-2.69%)
Feb 20, 2008 2.993 3.058 2.970 3.049 235,981 +0.03(+1.16%)
Feb 19, 2008 2.960 3.073 2.960 3.014 265,616 +0.09(+3.23%)
Feb 18, 2008 2.976 3.052 2.916 2.920 978,007 +0.00(+0.00%)
Feb 15, 2008 2.976 3.052 2.916 2.920 978,007 -0.08(-2.57%)
Feb 14, 2008 3.150 3.150 2.932 2.996 1,238,518 -0.15(-4.67%)
Feb 13, 2008 3.089 3.147 3.016 3.143 1,018,300 +0.09(+2.98%)
Feb 12, 2008 3.091 3.108 3.019 3.052 162,103 -0.02(-0.68%)
Feb 11, 2008 3.094 3.100 2.998 3.073 189,524 -0.01(-0.45%)
Feb 08, 2008 3.267 3.267 3.040 3.087 302,189 -0.19(-5.71%)
Feb 07, 2008 3.079 3.302 3.068 3.274 780,052 +0.18(+5.94%)
Feb 06, 2008 2.989 3.115 2.989 3.091 336,008 +0.13(+4.43%)
Feb 05, 2008 3.045 3.224 2.946 2.960 433,369 -0.15(-4.94%)
Feb 04, 2008 3.266 3.266 2.996 3.114 373,096 -0.14(-4.40%)
Feb 01, 2008 3.124 3.262 3.066 3.257 393,305 +0.15(+4.72%)
Jan 31, 2008 2.879 3.166 2.867 3.110 532,595 +0.18(+6.08%)
Jan 30, 2008 3.009 3.089 2.920 2.932 292,505 -0.10(-3.34%)
Jan 29, 2008 3.066 3.066 2.916 3.033 166,928 -0.02(-0.63%)
Jan 28, 2008 2.962 3.091 2.923 3.052 320,269 +0.08(+2.64%)
Jan 25, 2008 2.976 3.086 2.909 2.974 510,257 +0.04(+1.37%)
Jan 24, 2008 3.143 3.178 2.916 2.934 533,007 -0.19(-5.94%)
Jan 23, 2008 2.874 3.182 2.820 3.119 549,703 +0.18(+6.19%)
Jan 22, 2008 2.713 3.005 2.689 2.937 490,918 +0.16(+5.86%)
Jan 21, 2008 2.857 2.918 2.752 2.775 554,144 +0.00(+0.00%)
Jan 18, 2008 2.857 2.918 2.752 2.775 554,144 -0.05(-1.73%)
Jan 17, 2008 2.974 3.030 2.813 2.824 380,313 -0.13(-4.55%)
Jan 16, 2008 2.946 3.051 2.913 2.958 607,824 -0.00(-0.06%)
Jan 15, 2008 3.009 3.091 2.907 2.960 278,935 -0.10(-3.20%)
Jan 14, 2008 3.080 3.080 2.972 3.058 343,758 +0.12(+4.17%)
Jan 11, 2008 3.105 3.124 2.893 2.935 574,393 -0.20(-6.41%)
Jan 10, 2008 3.122 3.220 3.063 3.136 359,709 -0.03(-0.94%)
Jan 09, 2008 3.051 3.197 3.017 3.166 415,661 +0.10(+3.31%)
Jan 08, 2008 3.208 3.323 3.059 3.065 494,277 -0.13(-4.05%)
Jan 07, 2008 3.100 3.278 3.073 3.194 437,913 +0.12(+3.75%)
Jan 04, 2008 3.114 3.222 3.056 3.079 601,413 -0.07(-2.17%)
Jan 03, 2008 3.281 3.321 3.147 3.147 626,230 -0.13(-4.10%)
Jan 02, 2008 3.463 3.482 3.252 3.281 418,786 -0.18(-5.25%)
Jan 01, 2008 3.521 3.606 3.433 3.463 0 +0.00(+0.00%)
Dec 31, 2007 3.521 3.606 3.433 3.463 545,633 -0.09(-2.51%)
Dec 28, 2007 3.582 3.683 3.419 3.552 256,316 +0.02(+0.44%)
Dec 27, 2007 3.683 3.723 3.515 3.536 367,258 -0.15(-4.12%)
Dec 26, 2007 3.798 3.807 3.664 3.688 488,474 -0.15(-3.87%)
Dec 24, 2007 3.687 3.837 3.498 3.837 263,756 +0.15(+4.08%)
Dec 21, 2007 3.563 3.687 3.531 3.687 893,329 +0.18(+5.18%)
Dec 20, 2007 3.498 3.517 3.390 3.505 457,052 +0.04(+1.16%)
Dec 19, 2007 3.494 3.503 3.430 3.465 591,054 -0.04(-1.05%)
Dec 18, 2007 3.425 3.517 3.386 3.501 366,256 +0.11(+3.30%)
Dec 17, 2007 3.250 3.515 3.250 3.390 787,263 +0.11(+3.47%)
Dec 14, 2007 3.362 3.362 3.274 3.276 392,069 -0.12(-3.60%)
Dec 13, 2007 3.346 3.402 3.288 3.398 340,141 +0.03(+0.93%)
Dec 12, 2007 3.390 3.391 3.309 3.367 575,126 +0.08(+2.50%)
Dec 11, 2007 3.346 3.388 3.285 3.285 583,333 -0.05(-1.47%)
Dec 10, 2007 3.353 3.398 3.252 3.334 746,187 -0.01(-0.26%)
Dec 07, 2007 3.459 3.459 3.278 3.342 707,256 -0.11(-3.14%)
Dec 06, 2007 3.302 3.451 3.283 3.451 685,730 +0.15(+4.44%)
Dec 05, 2007 3.241 3.339 3.224 3.304 575,063 +0.12(+3.67%)
Dec 04, 2007 3.239 3.290 3.171 3.187 671,216 -0.09(-2.72%)
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.