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

Aaon Inc (NQ: AAON )

138.24 +19.14 (+16.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 2.171 2.253 2.130 2.247 169,244 +0.06(+2.74%)
Apr 27, 2006 2.253 2.253 2.106 2.187 644,163 -0.07(-2.95%)
Apr 26, 2006 2.142 2.283 2.142 2.253 730,617 +0.11(+5.32%)
Apr 25, 2006 2.001 2.178 1.993 2.139 376,716 +0.15(+7.36%)
Apr 24, 2006 1.979 2.007 1.943 1.993 124,671 +0.01(+0.70%)
Apr 21, 2006 2.025 2.025 1.966 1.979 204,737 -0.02(-0.90%)
Apr 20, 2006 2.003 2.007 1.994 1.997 56,404 -0.01(-0.33%)
Apr 19, 2006 1.936 2.003 1.936 2.003 340,743 -0.02(-1.17%)
Apr 18, 2006 2.044 2.032 1.991 2.027 324,356 -0.02(-0.84%)
Apr 17, 2006 1.987 2.048 1.970 2.044 269,375 +0.07(+3.53%)
Apr 13, 2006 1.969 1.984 1.961 1.975 44,296 +0.01(+0.29%)
Apr 12, 2006 1.981 1.970 1.951 1.969 88,861 -0.01(-0.62%)
Apr 11, 2006 1.996 2.001 1.957 1.981 110,741 -0.03(-1.39%)
Apr 10, 2006 2.011 2.018 1.987 2.009 371,166 +0.01(+0.45%)
Apr 07, 2006 2.034 2.043 1.975 2.000 332,582 -0.02(-0.85%)
Apr 06, 2006 1.955 2.025 1.947 2.017 504,097 +0.05(+2.41%)
Apr 05, 2006 1.966 1.974 1.939 1.970 110,928 +0.00(+0.17%)
Apr 04, 2006 1.966 1.976 1.942 1.966 207,853 +0.00(+0.00%)
Apr 03, 2006 1.940 1.983 1.934 1.966 99,162 +0.01(+0.38%)
Mar 31, 2006 1.916 1.959 1.887 1.959 164,973 +0.04(+2.22%)
Mar 30, 2006 1.885 1.925 1.884 1.916 95,712 -0.00(-0.26%)
Mar 29, 2006 1.890 1.929 1.884 1.921 150,440 +0.04(+2.09%)
Mar 28, 2006 1.883 1.898 1.869 1.882 168,805 -0.01(-0.48%)
Mar 27, 2006 1.870 1.891 1.852 1.891 234,347 +0.03(+1.58%)
Mar 24, 2006 1.864 1.866 1.845 1.862 34,117 +0.01(+0.53%)
Mar 23, 2006 1.843 1.858 1.821 1.852 22,782 +0.02(+1.16%)
Mar 22, 2006 1.804 1.839 1.804 1.830 76,485 +0.01(+0.54%)
Mar 21, 2006 1.837 1.869 1.818 1.821 138,495 -0.01(-0.54%)
Mar 20, 2006 1.821 1.848 1.784 1.830 101,376 +0.02(+1.18%)
Mar 17, 2006 1.801 1.812 1.775 1.809 562,348 +0.02(+0.96%)
Mar 16, 2006 1.827 1.840 1.781 1.792 171,376 -0.04(-2.41%)
Mar 15, 2006 1.881 1.881 1.835 1.836 107,022 -0.03(-1.45%)
Mar 14, 2006 1.821 1.864 1.820 1.863 107,169 +0.03(+1.84%)
Mar 13, 2006 1.835 1.843 1.825 1.830 77,201 -0.01(-0.62%)
Mar 10, 2006 1.792 1.843 1.787 1.841 342,257 +0.05(+3.03%)
Mar 09, 2006 1.781 1.796 1.778 1.787 125,477 +0.01(+0.83%)
Mar 08, 2006 1.792 1.798 1.739 1.772 191,604 -0.02(-0.92%)
Mar 07, 2006 1.761 1.803 1.745 1.789 191,637 +0.01(+0.55%)
Mar 06, 2006 1.745 1.789 1.723 1.779 99,105 +0.02(+1.31%)
Mar 03, 2006 1.767 1.787 1.745 1.756 261,963 -0.02(-0.88%)
Mar 02, 2006 1.765 1.788 1.762 1.771 179,236 -0.01(-0.60%)
Mar 01, 2006 1.780 1.782 1.764 1.782 113,328 -0.01(-0.55%)
Feb 28, 2006 1.803 1.809 1.759 1.792 283,151 -0.01(-0.59%)
Feb 27, 2006 1.803 1.816 1.784 1.803 322,069 +0.01(+0.55%)
Feb 24, 2006 1.772 1.793 1.763 1.793 217,520 +0.02(+1.20%)
Feb 23, 2006 1.802 1.814 1.767 1.771 834,230 -0.01(-0.78%)
Feb 22, 2006 1.715 1.794 1.715 1.785 256,210 +0.06(+3.66%)
Feb 21, 2006 1.711 1.726 1.701 1.722 1,435,310 +0.02(+1.40%)
Feb 17, 2006 1.692 1.715 1.688 1.698 758,111 +0.00(+0.05%)
Feb 16, 2006 1.680 1.700 1.680 1.698 301,874 +0.04(+2.12%)
Feb 15, 2006 1.598 1.691 1.530 1.662 164,436 +0.04(+2.22%)
Feb 14, 2006 1.618 1.647 1.599 1.626 413,982 -0.00(-0.15%)
Feb 13, 2006 1.639 1.647 1.629 1.629 256,560 -0.01(-0.75%)
Feb 10, 2006 1.607 1.649 1.607 1.641 648,378 -0.00(-0.30%)
Feb 09, 2006 1.653 1.653 1.618 1.646 247,764 -0.00(-0.05%)
Feb 08, 2006 1.655 1.655 1.629 1.647 147,975 -0.00(-0.20%)
Feb 07, 2006 1.616 1.659 1.603 1.650 326,829 +0.06(+3.92%)
Feb 06, 2006 1.573 1.598 1.559 1.588 87,372 +0.02(+1.15%)
Feb 03, 2006 1.565 1.610 1.557 1.570 129,757 -0.03(-1.64%)
Feb 02, 2006 1.589 1.603 1.569 1.596 76,518 -0.01(-0.81%)
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.