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 (%)
Jan 31, 2012 5.722 5.722 5.591 5.658 142,285 -0.04(-0.64%)
Jan 30, 2012 5.800 5.847 5.686 5.694 81,680 -0.18(-3.10%)
Jan 27, 2012 5.658 5.876 5.652 5.876 128,462 +0.17(+2.94%)
Jan 26, 2012 5.641 5.708 5.599 5.708 133,529 +0.03(+0.54%)
Jan 25, 2012 5.610 5.719 5.515 5.677 145,934 +0.07(+1.30%)
Jan 24, 2012 5.487 5.627 5.417 5.605 166,870 +0.06(+1.06%)
Jan 23, 2012 5.591 5.616 5.493 5.546 84,925 -0.05(-0.90%)
Jan 20, 2012 5.579 5.619 5.386 5.596 116,486 +0.01(+0.23%)
Jan 19, 2012 5.652 5.652 5.551 5.584 141,274 -0.05(-0.87%)
Jan 18, 2012 5.557 5.647 5.442 5.633 137,185 +0.07(+1.31%)
Jan 17, 2012 5.619 5.686 5.526 5.560 248,732 -0.05(-0.95%)
Jan 13, 2012 5.582 5.647 5.504 5.613 215,517 -0.06(-1.04%)
Jan 12, 2012 5.596 5.686 5.571 5.672 293,806 +0.08(+1.35%)
Jan 11, 2012 5.638 5.658 5.574 5.596 283,059 -0.08(-1.43%)
Jan 10, 2012 5.711 5.781 5.635 5.677 317,693 +0.07(+1.20%)
Jan 09, 2012 5.649 5.677 5.546 5.610 303,316 -0.01(-0.25%)
Jan 06, 2012 5.686 5.747 5.596 5.624 201,650 -0.06(-1.08%)
Jan 05, 2012 5.661 5.689 5.523 5.686 253,743 -0.03(-0.59%)
Jan 04, 2012 5.719 5.935 5.663 5.719 192,852 -0.01(-0.24%)
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%)
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.