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 (%)
May 31, 2012 5.325 5.325 5.185 5.244 298,352 -0.08(-1.52%)
May 30, 2012 5.330 5.392 5.235 5.325 151,415 -0.07(-1.30%)
May 29, 2012 5.456 5.494 5.367 5.395 264,247 -0.04(-0.77%)
May 25, 2012 5.314 5.437 5.238 5.437 182,203 +0.13(+2.48%)
May 24, 2012 5.325 5.344 5.221 5.305 160,338 -0.03(-0.58%)
May 23, 2012 5.235 5.342 5.168 5.336 217,955 +0.02(+0.37%)
May 22, 2012 5.423 5.448 5.266 5.316 372,215 -0.10(-1.76%)
May 21, 2012 5.353 5.426 5.270 5.412 331,531 +0.09(+1.74%)
May 18, 2012 5.297 5.395 5.252 5.319 270,808 +0.01(+0.16%)
May 17, 2012 5.364 5.431 5.269 5.311 195,044 -0.02(-0.42%)
May 16, 2012 5.456 5.487 5.322 5.333 180,109 -0.11(-2.11%)
May 15, 2012 5.294 5.512 5.288 5.448 446,264 +0.11(+2.10%)
May 14, 2012 5.274 5.381 5.274 5.336 244,287 -0.03(-0.52%)
May 11, 2012 5.347 5.470 5.316 5.364 125,894 -0.06(-1.08%)
May 10, 2012 5.442 5.473 5.328 5.423 295,060 +0.03(+0.57%)
May 09, 2012 5.339 5.440 5.312 5.392 317,250 -0.05(-0.87%)
May 08, 2012 5.319 5.473 5.319 5.440 145,693 +0.06(+1.14%)
May 07, 2012 5.375 5.423 5.344 5.378 99,194 -0.01(-0.16%)
May 04, 2012 5.378 5.431 5.311 5.386 236,807 -0.03(-0.62%)
May 03, 2012 5.663 5.705 5.339 5.420 287,191 -0.24(-4.20%)
May 02, 2012 5.526 5.700 5.400 5.658 293,341 +0.08(+1.35%)
May 01, 2012 5.708 5.862 5.557 5.582 208,378 -0.13(-2.21%)
Apr 30, 2012 5.661 5.873 5.599 5.708 451,232 +0.02(+0.34%)
Apr 27, 2012 5.582 5.714 5.484 5.689 111,249 +0.14(+2.52%)
Apr 26, 2012 5.490 5.602 5.484 5.549 102,818 +0.03(+0.61%)
Apr 25, 2012 5.524 5.593 5.440 5.515 123,442 +0.09(+1.70%)
Apr 24, 2012 5.314 5.437 5.314 5.423 192,406 +0.10(+1.95%)
Apr 23, 2012 5.322 5.384 5.247 5.319 223,341 -0.13(-2.36%)
Apr 20, 2012 5.476 5.496 5.375 5.448 164,370 +0.13(+2.53%)
Apr 19, 2012 5.417 5.417 5.269 5.314 164,470 -0.08(-1.56%)
Apr 18, 2012 5.484 5.484 5.302 5.398 128,464 -0.12(-2.18%)
Apr 17, 2012 5.543 5.624 5.501 5.518 138,309 +0.04(+0.82%)
Apr 16, 2012 5.454 5.609 5.378 5.473 111,131 +0.04(+0.82%)
Apr 13, 2012 5.398 5.437 5.356 5.428 256,974 +0.02(+0.36%)
Apr 12, 2012 5.258 5.423 5.247 5.409 222,926 +0.13(+2.55%)
Apr 11, 2012 5.247 5.280 5.163 5.274 304,974 +0.11(+2.17%)
Apr 10, 2012 5.305 5.305 5.118 5.163 295,460 -0.14(-2.69%)
Apr 09, 2012 5.386 5.451 5.266 5.305 304,041 -0.23(-4.10%)
Apr 05, 2012 5.504 5.551 5.496 5.532 91,435 -0.03(-0.55%)
Apr 04, 2012 5.515 5.563 5.420 5.563 170,588 -0.04(-0.80%)
Apr 03, 2012 5.677 5.677 5.571 5.607 156,922 -0.10(-1.72%)
Apr 02, 2012 5.616 5.843 5.560 5.705 201,455 +0.06(+0.99%)
Mar 30, 2012 5.778 5.778 5.610 5.649 169,695 -0.07(-1.17%)
Mar 29, 2012 5.770 5.787 5.655 5.717 157,444 -0.10(-1.78%)
Mar 28, 2012 5.921 5.960 5.781 5.820 283,027 -0.10(-1.65%)
Mar 27, 2012 5.974 6.019 5.904 5.918 153,337 -0.06(-1.08%)
Mar 26, 2012 6.002 6.114 5.907 5.982 254,598 +0.06(+0.94%)
Mar 23, 2012 5.675 5.996 5.627 5.926 200,787 +0.24(+4.13%)
Mar 22, 2012 5.675 5.733 5.565 5.691 133,177 -0.06(-1.07%)
Mar 21, 2012 5.658 5.893 5.655 5.753 156,139 +0.13(+2.24%)
Mar 20, 2012 5.725 5.775 5.551 5.627 139,850 -0.17(-2.90%)
Mar 19, 2012 5.677 5.966 5.631 5.795 212,094 +0.12(+2.17%)
Mar 16, 2012 5.666 5.716 5.582 5.672 338,861 +0.03(+0.60%)
Mar 15, 2012 5.538 5.658 5.490 5.638 263,082 +0.10(+1.77%)
Mar 14, 2012 5.347 5.596 5.300 5.540 250,481 +0.19(+3.61%)
Mar 13, 2012 5.227 5.372 5.196 5.347 191,534 +0.18(+3.58%)
Mar 12, 2012 5.191 5.235 5.135 5.163 90,642 -0.01(-0.16%)
Mar 09, 2012 5.067 5.247 5.023 5.171 128,424 +0.09(+1.76%)
Mar 08, 2012 5.095 5.112 5.011 5.081 130,304 +0.02(+0.44%)
Mar 07, 2012 5.048 5.073 4.967 5.059 192,864 +0.05(+0.95%)
Mar 06, 2012 5.109 5.179 4.997 5.011 194,919 -0.18(-3.50%)
Mar 05, 2012 5.023 5.202 5.017 5.193 170,627 +0.15(+3.05%)
Mar 02, 2012 5.171 5.277 5.023 5.039 252,435 -0.14(-2.65%)
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.