Aaon Inc (NQ: AAON )

78.00 USD +0.45 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.268 5.437 5.224 5.410 168,385 +0.17(+3.34%)
Oct 30, 2007 5.280 5.280 5.185 5.236 231,837 -0.04(-0.79%)
Oct 29, 2007 5.333 5.455 5.253 5.277 151,384 +0.01(+0.11%)
Oct 26, 2007 5.037 5.345 4.986 5.271 337,603 +0.31(+6.21%)
Oct 25, 2007 5.043 5.191 4.963 4.963 370,536 -0.08(-1.59%)
Oct 24, 2007 5.037 5.073 4.904 5.043 214,807 +0.00(+0.06%)
Oct 23, 2007 5.019 5.102 4.960 5.040 495,580 +0.05(+1.01%)
Oct 22, 2007 5.084 5.209 4.904 4.990 647,662 -0.16(-3.11%)
Oct 19, 2007 5.277 5.387 5.135 5.150 316,752 -0.23(-4.24%)
Oct 18, 2007 5.612 5.630 5.301 5.378 505,750 -0.26(-4.57%)
Oct 17, 2007 5.852 5.858 5.505 5.636 195,036 -0.16(-2.71%)
Oct 16, 2007 5.887 5.887 5.710 5.793 176,202 -0.10(-1.76%)
Oct 15, 2007 6.000 6.000 5.784 5.896 149,215 -0.10(-1.73%)
Oct 12, 2007 5.947 6.044 5.914 6.000 48,403 +0.05(+0.85%)
Oct 11, 2007 6.130 6.154 5.905 5.950 225,058 -0.14(-2.29%)
Oct 10, 2007 6.151 6.151 6.033 6.089 140,886 -0.07(-1.15%)
Oct 09, 2007 6.104 6.207 5.982 6.160 264,528 +0.09(+1.56%)
Oct 08, 2007 6.101 6.181 6.015 6.065 114,742 -0.07(-1.16%)
Oct 05, 2007 6.136 6.222 6.047 6.136 256,279 +0.04(+0.68%)
Oct 04, 2007 5.976 6.107 5.951 6.095 136,903 +0.13(+2.19%)
Oct 03, 2007 6.030 6.095 5.941 5.964 195,481 -0.09(-1.47%)
Oct 02, 2007 5.926 6.083 5.902 6.053 455,752 +0.13(+2.15%)
Oct 01, 2007 5.834 5.941 5.796 5.926 182,151 +0.08(+1.37%)
Sep 28, 2007 5.959 6.044 5.801 5.846 154,617 -0.13(-2.18%)
Sep 27, 2007 6.041 6.095 5.899 5.976 200,997 -0.03(-0.44%)
Sep 26, 2007 5.852 6.104 5.807 6.003 240,610 +0.20(+3.47%)
Sep 25, 2007 6.041 6.098 5.778 5.801 147,286 -0.27(-4.49%)
Sep 24, 2007 6.187 6.320 5.985 6.074 225,526 -0.12(-2.01%)
Sep 21, 2007 6.193 6.299 6.154 6.199 349,332 +0.06(+0.97%)
Sep 20, 2007 6.083 6.178 5.991 6.139 227,422 -0.02(-0.34%)
Sep 19, 2007 6.053 6.281 5.935 6.160 270,060 +0.10(+1.66%)
Sep 18, 2007 5.609 6.068 5.490 6.059 239,665 +0.48(+8.55%)
Sep 17, 2007 5.553 5.710 5.464 5.582 288,171 +0.07(+1.24%)
Sep 14, 2007 5.630 5.630 5.452 5.514 303,981 -0.19(-3.37%)
Sep 13, 2007 5.801 5.849 5.633 5.707 172,296 -0.05(-0.93%)
Sep 12, 2007 5.787 5.884 5.748 5.760 158,023 -0.05(-0.92%)
Sep 11, 2007 5.784 5.822 5.742 5.813 157,794 +0.05(+0.82%)
Sep 10, 2007 6.021 6.036 5.656 5.766 337,486 -0.22(-3.71%)
Sep 07, 2007 6.036 6.068 5.932 5.988 192,861 -0.14(-2.32%)
Sep 06, 2007 6.163 6.240 6.074 6.130 166,104 +0.00(+0.00%)
Sep 05, 2007 6.578 6.578 6.015 6.130 537,801 -0.49(-7.34%)
Sep 04, 2007 6.210 6.622 6.172 6.616 305,257 +0.41(+6.64%)
Aug 31, 2007 6.124 6.252 5.973 6.204 147,259 +0.18(+3.00%)
Aug 30, 2007 5.970 6.142 5.970 6.024 101,178 -0.03(-0.44%)
Aug 29, 2007 5.926 6.059 5.855 6.050 200,089 +0.16(+2.72%)
Aug 28, 2007 6.160 6.172 5.864 5.890 198,904 -0.31(-4.93%)
Aug 27, 2007 6.086 6.281 5.964 6.196 175,249 +0.11(+1.80%)
Aug 24, 2007 5.956 6.116 5.951 6.086 204,324 +0.13(+2.14%)
Aug 23, 2007 6.400 6.400 5.905 5.959 589,662 -0.40(-6.29%)
Aug 22, 2007 6.270 6.444 6.201 6.359 182,886 +0.16(+2.61%)
Aug 21, 2007 6.078 6.287 6.042 6.197 74,670 +0.07(+1.13%)
Aug 20, 2007 6.331 6.331 6.074 6.127 165,766 -0.19(-3.06%)
Aug 17, 2007 6.453 6.475 6.171 6.321 192,060 +0.26(+4.23%)
Aug 16, 2007 5.979 6.163 5.825 6.064 380,890 +0.03(+0.46%)
Aug 15, 2007 6.001 6.252 6.001 6.037 182,175 -0.04(-0.65%)
Aug 14, 2007 6.278 6.339 6.074 6.076 201,946 -0.19(-3.03%)
Aug 13, 2007 6.366 6.645 6.252 6.266 181,237 -0.10(-1.55%)
Aug 10, 2007 6.315 6.505 5.944 6.364 336,568 -0.27(-4.14%)
Aug 09, 2007 6.592 6.886 6.483 6.639 647,488 -0.14(-2.04%)
Aug 08, 2007 6.894 6.918 6.465 6.777 597,808 -0.04(-0.58%)
Aug 07, 2007 6.601 6.854 6.430 6.817 540,891 +0.22(+3.39%)
Aug 06, 2007 6.404 6.598 6.341 6.594 463,245 +0.23(+3.60%)
Aug 03, 2007 6.343 6.667 6.276 6.364 268,399 -0.17(-2.57%)
Aug 02, 2007 6.359 6.532 6.123 6.532 356,967 +0.35(+5.72%)
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.