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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2007 2.271 2.277 2.222 2.277 415,164 +0.00(+0.07%)
Feb 27, 2007 2.306 2.362 2.276 2.276 378,908 -0.05(-2.19%)
Feb 26, 2007 2.342 2.342 2.312 2.327 146,840 +0.00(+0.11%)
Feb 23, 2007 2.341 2.341 2.311 2.324 196,502 -0.03(-1.29%)
Feb 22, 2007 2.385 2.401 2.326 2.354 347,829 -0.02(-0.97%)
Feb 21, 2007 2.399 2.403 2.358 2.377 353,512 -0.04(-1.73%)
Feb 20, 2007 2.327 2.436 2.300 2.419 427,928 +0.09(+3.91%)
Feb 16, 2007 2.342 2.345 2.313 2.328 104,144 +0.00(+0.04%)
Feb 15, 2007 2.334 2.335 2.304 2.327 190,876 +0.00(+0.11%)
Feb 14, 2007 2.327 2.332 2.296 2.325 498,490 +0.01(+0.32%)
Feb 13, 2007 2.290 2.337 2.288 2.318 807,413 +0.03(+1.22%)
Feb 12, 2007 2.288 2.292 2.263 2.290 196,754 +0.00(+0.22%)
Feb 09, 2007 2.286 2.291 2.263 2.285 116,176 -0.01(-0.29%)
Feb 08, 2007 2.263 2.291 2.237 2.291 108,160 +0.03(+1.27%)
Feb 07, 2007 2.276 2.276 2.227 2.263 46,296 -0.01(-0.47%)
Feb 06, 2007 2.246 2.274 2.228 2.273 77,748 +0.04(+1.61%)
Feb 05, 2007 2.279 2.279 2.227 2.237 121,305 -0.04(-1.87%)
Feb 02, 2007 2.289 2.292 2.268 2.280 121,094 -0.01(-0.29%)
Feb 01, 2007 2.272 2.291 2.259 2.286 123,817 +0.03(+1.46%)
Jan 31, 2007 2.233 2.287 2.216 2.254 184,373 -0.01(-0.61%)
Jan 30, 2007 2.264 2.278 2.241 2.268 92,544 +0.01(+0.55%)
Jan 29, 2007 2.263 2.295 2.241 2.255 142,303 -0.02(-0.76%)
Jan 26, 2007 2.282 2.282 2.204 2.272 129,020 -0.01(-0.43%)
Jan 25, 2007 2.288 2.295 2.259 2.282 323,124 -0.00(-0.22%)
Jan 24, 2007 2.218 2.290 2.218 2.287 132,264 +0.08(+3.53%)
Jan 23, 2007 2.179 2.221 2.179 2.209 74,448 +0.04(+1.66%)
Jan 22, 2007 2.231 2.231 2.169 2.173 205,143 -0.08(-3.57%)
Jan 19, 2007 2.172 2.263 2.154 2.254 224,735 +0.08(+3.50%)
Jan 18, 2007 2.262 2.262 2.173 2.177 211,728 -0.09(-4.12%)
Jan 17, 2007 2.286 2.309 2.266 2.271 501,831 -0.02(-0.82%)
Jan 16, 2007 2.309 2.319 2.286 2.290 312,458 -0.01(-0.25%)
Jan 12, 2007 2.224 2.327 2.224 2.295 630,827 +0.07(+2.94%)
Jan 11, 2007 2.186 2.230 2.181 2.230 87,959 +0.06(+2.57%)
Jan 10, 2007 2.163 2.185 2.154 2.174 129,597 -0.01(-0.26%)
Jan 09, 2007 2.184 2.187 2.151 2.180 141,271 +0.01(+0.30%)
Jan 08, 2007 2.158 2.194 2.103 2.173 170,854 +0.02(+0.95%)
Jan 05, 2007 2.196 2.231 2.145 2.153 378,688 -0.06(-2.63%)
Jan 04, 2007 2.176 2.231 2.132 2.211 159,700 +0.03(+1.24%)
Jan 03, 2007 2.175 2.186 2.140 2.184 235,864 +0.03(+1.33%)
Dec 29, 2006 2.240 2.245 2.144 2.155 188,177 -0.08(-3.59%)
Dec 28, 2006 2.199 2.251 2.199 2.236 67,310 +0.03(+1.49%)
Dec 27, 2006 2.126 2.219 2.126 2.203 108,713 +0.09(+4.15%)
Dec 26, 2006 2.067 2.115 2.067 2.115 66,148 +0.01(+0.43%)
Dec 22, 2006 2.076 2.116 2.053 2.106 77,342 +0.03(+1.26%)
Dec 21, 2006 2.010 2.080 2.010 2.080 230,913 +0.09(+4.53%)
Dec 20, 2006 2.010 2.024 1.983 1.990 178,731 -0.02(-1.10%)
Dec 19, 2006 2.002 2.039 1.977 2.012 289,704 -0.01(-0.41%)
Dec 18, 2006 2.156 2.163 2.011 2.020 241,563 -0.15(-6.74%)
Dec 15, 2006 2.213 2.246 2.157 2.166 328,985 -0.04(-1.75%)
Dec 14, 2006 2.141 2.255 2.128 2.204 248,603 +0.05(+2.21%)
Dec 13, 2006 2.250 2.250 2.133 2.157 192,518 -0.07(-3.09%)
Dec 12, 2006 2.182 2.256 2.158 2.226 145,823 +0.03(+1.31%)
Dec 11, 2006 2.272 2.279 2.193 2.197 112,501 -0.08(-3.46%)
Dec 08, 2006 2.261 2.276 2.251 2.276 88,877 -0.01(-0.39%)
Dec 07, 2006 2.293 2.297 2.272 2.285 239,197 +0.01(+0.43%)
Dec 06, 2006 2.314 2.317 2.265 2.275 288,030 -0.00(-0.22%)
Dec 05, 2006 2.279 2.313 2.268 2.280 266,333 -0.02(-0.71%)
Dec 04, 2006 2.295 2.297 2.262 2.296 219,735 +0.01(+0.43%)
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.