Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2008 3.199 3.344 3.145 3.159 401,793 -0.04(-1.36%)
Apr 29, 2008 3.204 3.208 3.147 3.203 472,637 -0.01(-0.16%)
Apr 28, 2008 3.269 3.269 3.194 3.208 407,156 -0.07(-2.18%)
Apr 25, 2008 3.276 3.325 3.204 3.280 285,740 +0.02(+0.64%)
Apr 24, 2008 3.220 3.295 3.143 3.259 301,073 +0.05(+1.47%)
Apr 23, 2008 3.239 3.239 3.147 3.211 401,261 -0.01(-0.38%)
Apr 22, 2008 3.325 3.325 3.168 3.224 353,047 -0.12(-3.55%)
Apr 21, 2008 3.358 3.407 3.327 3.342 357,517 -0.04(-1.09%)
Apr 18, 2008 3.353 3.390 3.334 3.379 320,143 +0.09(+2.87%)
Apr 17, 2008 3.292 3.360 3.276 3.285 259,240 -0.02(-0.48%)
Apr 16, 2008 3.135 3.309 3.135 3.300 312,571 +0.20(+6.36%)
Apr 15, 2008 3.089 3.131 3.058 3.103 445,634 +0.03(+0.91%)
Apr 14, 2008 3.072 3.122 3.052 3.075 411,483 -0.00(-0.11%)
Apr 11, 2008 3.189 3.229 3.077 3.079 286,999 -0.15(-4.65%)
Apr 10, 2008 3.236 3.264 3.204 3.229 388,354 -0.01(-0.38%)
Apr 09, 2008 3.374 3.386 3.222 3.241 581,467 -0.13(-3.99%)
Apr 08, 2008 3.250 3.426 3.250 3.376 542,732 +0.11(+3.26%)
Apr 07, 2008 3.311 3.383 3.204 3.269 274,591 -0.07(-2.09%)
Apr 04, 2008 3.386 3.398 3.273 3.339 234,418 -0.05(-1.55%)
Apr 03, 2008 3.433 3.475 3.344 3.391 724,753 -0.09(-2.46%)
Apr 02, 2008 3.573 3.573 3.398 3.477 613,553 -0.10(-2.93%)
Apr 01, 2008 3.550 3.641 3.525 3.582 817,460 +0.08(+2.35%)
Mar 31, 2008 3.435 3.580 3.435 3.500 674,095 +0.08(+2.40%)
Mar 28, 2008 3.466 3.494 3.388 3.418 578,176 -0.04(-1.06%)
Mar 27, 2008 3.603 3.603 3.447 3.454 386,786 -0.13(-3.65%)
Mar 26, 2008 3.505 3.625 3.419 3.585 540,539 +0.07(+1.89%)
Mar 25, 2008 3.421 3.538 3.376 3.519 493,745 +0.10(+3.02%)
Mar 24, 2008 3.314 3.466 3.241 3.416 597,167 +0.12(+3.66%)
Mar 21, 2008 3.180 3.321 3.129 3.295 1,459,018 +0.00(+0.00%)
Mar 20, 2008 3.180 3.321 3.129 3.295 1,459,018 +0.16(+5.19%)
Mar 19, 2008 3.236 3.327 3.126 3.133 679,074 -0.08(-2.40%)
Mar 18, 2008 3.105 3.210 3.061 3.210 716,625 +0.19(+6.19%)
Mar 17, 2008 2.923 3.136 2.923 3.023 806,116 +0.02(+0.58%)
Mar 14, 2008 3.051 3.094 2.955 3.005 605,654 -0.02(-0.69%)
Mar 13, 2008 2.899 3.047 2.899 3.026 624,479 +0.09(+2.97%)
Mar 12, 2008 3.030 3.114 2.939 2.939 561,888 -0.16(-5.03%)
Mar 11, 2008 3.052 3.138 2.970 3.094 355,044 +0.13(+4.42%)
Mar 10, 2008 3.079 3.084 2.963 2.963 188,488 -0.10(-3.20%)
Mar 07, 2008 2.989 3.167 2.970 3.061 589,555 +0.05(+1.51%)
Mar 06, 2008 3.082 3.082 2.991 3.016 325,203 -0.08(-2.71%)
Mar 05, 2008 3.138 3.194 3.010 3.100 427,548 -0.02(-0.56%)
Mar 04, 2008 2.906 3.150 2.906 3.117 708,189 +0.18(+6.06%)
Mar 03, 2008 2.857 3.030 2.851 2.939 322,329 +0.05(+1.88%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.