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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 5.806 5.862 5.719 5.733 214,709 -0.07(-1.25%)
Dec 29, 2011 5.719 5.837 5.705 5.806 633,690 +0.10(+1.67%)
Dec 28, 2011 6.005 6.024 5.691 5.711 202,129 -0.32(-5.38%)
Dec 27, 2011 6.178 6.184 5.988 6.036 328,536 -0.04(-0.74%)
Dec 23, 2011 6.086 6.198 5.963 6.080 250,019 -0.09(-1.50%)
Dec 21, 2011 6.030 6.282 5.873 6.173 293,398 +0.14(+2.37%)
Dec 20, 2011 5.882 6.063 5.786 6.030 373,152 +0.30(+5.33%)
Dec 19, 2011 5.974 5.988 5.708 5.725 263,921 -0.19(-3.26%)
Dec 16, 2011 6.052 6.164 5.879 5.918 615,166 -0.06(-1.03%)
Dec 15, 2011 5.924 6.062 5.826 5.980 220,224 +0.17(+2.99%)
Dec 14, 2011 5.677 5.856 5.652 5.806 464,707 +0.07(+1.17%)
Dec 13, 2011 5.974 6.016 5.705 5.739 198,806 -0.18(-3.12%)
Dec 12, 2011 5.904 5.982 5.837 5.924 220,263 -0.08(-1.40%)
Dec 09, 2011 5.786 6.075 5.786 6.008 352,063 +0.27(+4.63%)
Dec 08, 2011 5.935 5.968 5.725 5.742 244,376 -0.27(-4.51%)
Dec 07, 2011 6.050 6.128 5.966 6.013 333,086 -0.09(-1.51%)
Dec 06, 2011 6.097 6.201 5.876 6.105 218,179 +0.01(+0.14%)
Dec 05, 2011 6.125 6.201 5.946 6.097 141,420 +0.10(+1.73%)
Dec 02, 2011 5.988 6.055 5.943 5.994 147,092 +0.11(+1.95%)
Dec 01, 2011 6.097 6.198 5.873 5.879 235,491 -0.25(-4.11%)
Nov 30, 2011 5.896 6.198 5.638 6.131 459,114 +0.54(+9.71%)
Nov 29, 2011 5.742 5.742 5.535 5.588 171,812 -0.18(-3.13%)
Nov 28, 2011 5.542 5.771 5.469 5.768 246,322 +0.46(+8.68%)
Nov 25, 2011 5.307 5.355 5.290 5.307 179,888 -0.02(-0.31%)
Nov 23, 2011 5.483 5.483 5.126 5.324 313,899 -0.20(-3.69%)
Nov 22, 2011 5.684 5.709 5.522 5.528 184,907 -0.16(-2.75%)
Nov 21, 2011 5.779 5.863 5.668 5.684 125,400 -0.22(-3.65%)
Nov 18, 2011 5.922 5.969 5.851 5.899 202,800 -0.01(-0.19%)
Nov 17, 2011 5.877 5.978 5.553 5.911 257,814 +0.01(+0.24%)
Nov 16, 2011 6.039 6.282 5.880 5.897 156,346 -0.23(-3.78%)
Nov 15, 2011 5.955 6.154 5.955 6.128 198,228 +0.13(+2.19%)
Nov 14, 2011 6.095 6.187 5.944 5.997 165,303 -0.14(-2.32%)
Nov 11, 2011 6.126 6.237 5.718 6.140 398,924 +0.09(+1.48%)
Nov 10, 2011 6.117 6.137 5.922 6.050 196,535 +0.03(+0.46%)
Nov 09, 2011 6.162 6.162 6.011 6.022 347,218 -0.31(-4.90%)
Nov 08, 2011 6.190 6.388 5.964 6.332 309,868 +0.17(+2.81%)
Nov 07, 2011 6.050 6.229 5.911 6.159 204,748 +0.12(+1.94%)
Nov 04, 2011 6.131 6.318 5.933 6.042 174,511 -0.18(-2.92%)
Nov 03, 2011 6.059 6.249 5.869 6.223 394,882 +0.26(+4.36%)
Nov 02, 2011 5.670 5.992 5.670 5.964 310,448 +0.40(+7.23%)
Nov 01, 2011 5.682 5.869 5.542 5.561 252,229 -0.35(-5.95%)
Oct 31, 2011 5.992 6.168 5.754 5.913 231,011 -0.19(-3.16%)
Oct 28, 2011 6.332 6.405 6.051 6.106 310,190 -0.26(-4.12%)
Oct 27, 2011 5.743 6.419 5.743 6.369 453,702 +0.83(+15.04%)
Oct 26, 2011 5.413 5.601 5.232 5.536 179,609 +0.19(+3.55%)
Oct 25, 2011 5.514 5.531 5.316 5.346 202,166 -0.22(-4.01%)
Oct 24, 2011 5.380 5.584 5.380 5.570 236,252 +0.20(+3.69%)
Oct 21, 2011 5.355 5.399 5.260 5.371 189,049 +0.11(+2.07%)
Oct 20, 2011 5.304 5.313 5.140 5.263 255,784 -0.05(-1.00%)
Oct 19, 2011 5.520 5.550 5.288 5.316 202,979 -0.20(-3.69%)
Oct 18, 2011 5.237 5.553 5.168 5.520 259,626 +0.28(+5.44%)
Oct 17, 2011 5.346 5.385 5.221 5.235 270,427 -0.18(-3.35%)
Oct 14, 2011 5.221 5.441 5.172 5.416 189,601 +0.23(+4.53%)
Oct 13, 2011 5.193 5.235 5.053 5.182 139,237 -0.06(-1.22%)
Oct 12, 2011 4.975 5.282 4.947 5.246 215,839 +0.31(+6.22%)
Oct 11, 2011 5.042 5.089 4.835 4.939 239,209 -0.16(-3.12%)
Oct 10, 2011 4.905 5.106 4.799 5.098 446,946 +0.26(+5.37%)
Oct 07, 2011 5.061 5.095 4.796 4.838 452,259 -0.21(-4.20%)
Oct 06, 2011 4.668 5.056 4.668 5.050 261,015 +0.35(+7.49%)
Oct 05, 2011 4.668 4.816 4.156 4.698 251,044 +0.01(+0.24%)
Oct 04, 2011 4.187 4.707 4.089 4.687 286,977 +0.46(+10.91%)
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.