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 27, 2009 2.785 2.839 2.705 2.712 590,017 -0.11(-4.02%)
Feb 26, 2009 2.909 3.033 2.825 2.825 394,394 -0.05(-1.70%)
Feb 25, 2009 2.909 3.021 2.816 2.874 584,986 -0.05(-1.56%)
Feb 24, 2009 2.708 2.946 2.708 2.920 403,031 +0.24(+9.00%)
Feb 23, 2009 2.764 2.830 2.677 2.678 304,134 -0.07(-2.67%)
Feb 20, 2009 2.775 2.869 2.743 2.752 379,994 -0.08(-2.96%)
Feb 19, 2009 2.796 2.855 2.745 2.836 422,811 +0.09(+3.31%)
Feb 18, 2009 2.872 2.872 2.722 2.745 536,955 -0.10(-3.38%)
Feb 17, 2009 3.065 3.079 2.841 2.841 685,806 -0.31(-9.97%)
Feb 13, 2009 3.154 3.196 3.093 3.155 218,522 -0.01(-0.17%)
Feb 12, 2009 3.042 3.162 2.970 3.161 235,922 +0.09(+2.90%)
Feb 11, 2009 3.075 3.112 2.991 3.072 277,057 -0.01(-0.28%)
Feb 10, 2009 3.283 3.332 3.080 3.080 489,553 -0.22(-6.57%)
Feb 09, 2009 3.321 3.404 3.283 3.297 136,070 -0.05(-1.46%)
Feb 06, 2009 3.229 3.377 3.225 3.346 356,384 +0.09(+2.68%)
Feb 05, 2009 3.203 3.332 3.163 3.259 307,185 +0.04(+1.25%)
Feb 04, 2009 3.203 3.318 3.203 3.218 279,667 +0.01(+0.22%)
Feb 03, 2009 3.159 3.262 3.138 3.211 576,573 +0.07(+2.28%)
Feb 02, 2009 3.133 3.166 3.066 3.140 742,806 -0.03(-0.83%)
Jan 30, 2009 3.234 3.257 3.145 3.166 344,308 -0.03(-0.82%)
Jan 29, 2009 3.320 3.320 3.171 3.192 254,512 -0.16(-4.65%)
Jan 28, 2009 3.278 3.409 3.250 3.348 572,217 +0.12(+3.68%)
Jan 27, 2009 3.168 3.283 3.082 3.229 450,066 +0.08(+2.61%)
Jan 26, 2009 2.989 3.185 2.972 3.147 651,058 +0.15(+5.08%)
Jan 23, 2009 2.989 3.093 2.947 2.995 398,675 -0.07(-2.39%)
Jan 22, 2009 3.187 3.189 3.000 3.068 329,610 -0.15(-4.67%)
Jan 21, 2009 3.042 3.229 2.918 3.218 764,939 +0.23(+7.53%)
Jan 20, 2009 3.252 3.267 2.982 2.993 669,866 -0.32(-9.65%)
Jan 16, 2009 3.227 3.314 3.159 3.313 629,652 +0.04(+1.23%)
Jan 15, 2009 3.192 3.274 3.045 3.272 782,550 +0.08(+2.46%)
Jan 14, 2009 3.314 3.327 3.162 3.194 826,306 -0.16(-4.84%)
Jan 13, 2009 3.458 3.458 3.320 3.356 728,720 -0.10(-2.93%)
Jan 12, 2009 3.498 3.516 3.431 3.458 822,860 -0.05(-1.54%)
Jan 09, 2009 3.590 3.614 3.407 3.512 1,148,476 -0.05(-1.52%)
Jan 08, 2009 3.559 3.592 3.496 3.566 657,274 +0.02(+0.54%)
Jan 07, 2009 3.617 3.617 3.493 3.547 998,240 -0.10(-2.87%)
Jan 06, 2009 3.669 3.694 3.610 3.652 1,355,191 -0.01(-0.14%)
Jan 05, 2009 3.638 3.692 3.494 3.657 2,133,941 +0.01(+0.24%)
Jan 02, 2009 3.701 3.701 3.571 3.648 1,043,530 +0.00(+0.00%)
Dec 31, 2008 3.718 3.798 3.632 3.648 1,758,217 -0.06(-1.51%)
Dec 30, 2008 3.655 3.704 3.501 3.704 1,093,730 +0.08(+2.27%)
Dec 29, 2008 3.549 3.671 3.449 3.622 760,715 +0.05(+1.32%)
Dec 26, 2008 3.585 3.618 3.508 3.575 555,482 +0.02(+0.64%)
Dec 24, 2008 3.477 3.571 3.430 3.552 168,745 +0.09(+2.47%)
Dec 23, 2008 3.646 3.669 3.424 3.466 1,356,759 -0.15(-4.11%)
Dec 22, 2008 3.552 3.620 3.440 3.615 936,483 +0.10(+2.73%)
Dec 19, 2008 3.479 3.557 3.348 3.519 1,410,892 +0.15(+4.35%)
Dec 18, 2008 3.484 3.526 3.351 3.372 727,106 -0.10(-2.87%)
Dec 17, 2008 3.519 3.629 3.414 3.472 1,076,096 -0.12(-3.26%)
Dec 16, 2008 3.421 3.599 3.328 3.589 1,016,715 +0.23(+6.98%)
Dec 15, 2008 3.543 3.564 3.257 3.355 603,433 -0.18(-5.09%)
Dec 12, 2008 3.141 3.594 2.970 3.535 917,281 +0.34(+10.61%)
Dec 11, 2008 3.550 3.618 3.145 3.196 976,250 -0.41(-11.34%)
Dec 10, 2008 3.500 3.669 3.451 3.604 1,276,167 +0.14(+4.14%)
Dec 09, 2008 3.699 3.718 3.369 3.461 2,119,066 -0.24(-6.51%)
Dec 08, 2008 3.594 3.716 3.494 3.702 1,386,682 +0.21(+5.95%)
Dec 05, 2008 3.267 3.601 3.173 3.494 1,760,025 +0.18(+5.37%)
Dec 04, 2008 3.358 3.494 3.178 3.316 545,969 -0.09(-2.77%)
Dec 03, 2008 3.276 3.440 3.197 3.410 803,217 +0.12(+3.66%)
Dec 02, 2008 3.106 3.306 2.900 3.290 1,333,533 +0.27(+8.84%)
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.