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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2010 5.102 5.103 4.983 4.997 145,924 -0.11(-2.22%)
Dec 30, 2010 5.139 5.153 5.110 5.110 151,772 +0.00(+0.00%)
Dec 29, 2010 5.100 5.137 5.100 5.110 53,009 +0.01(+0.28%)
Dec 28, 2010 5.153 5.181 5.095 5.096 146,872 -0.04(-0.72%)
Dec 27, 2010 5.098 5.188 5.098 5.134 149,774 +0.01(+0.14%)
Dec 23, 2010 5.098 5.162 5.061 5.126 204,392 +0.04(+0.77%)
Dec 22, 2010 5.114 5.132 5.084 5.087 207,881 -0.00(-0.07%)
Dec 21, 2010 5.121 5.146 5.082 5.091 589,218 +0.01(+0.10%)
Dec 20, 2010 5.089 5.137 4.891 5.086 292,723 +0.05(+0.91%)
Dec 17, 2010 5.114 5.128 5.025 5.040 837,824 -0.06(-1.18%)
Dec 16, 2010 4.997 5.109 4.997 5.100 169,990 +0.10(+2.09%)
Dec 15, 2010 5.047 5.137 4.960 4.995 206,074 -0.07(-1.43%)
Dec 14, 2010 5.128 5.144 5.029 5.068 260,698 -0.02(-0.49%)
Dec 13, 2010 5.139 5.162 5.093 5.093 663,984 -0.05(-0.90%)
Dec 10, 2010 5.176 5.195 5.091 5.139 329,768 -0.05(-0.87%)
Dec 09, 2010 5.236 5.236 5.116 5.184 301,682 +0.01(+0.12%)
Dec 08, 2010 5.089 5.250 5.086 5.178 313,724 +0.09(+1.86%)
Dec 07, 2010 4.871 5.091 4.862 5.083 277,205 +0.22(+4.54%)
Dec 06, 2010 4.774 4.871 4.760 4.862 127,430 +0.06(+1.33%)
Dec 03, 2010 4.731 4.834 4.689 4.799 112,775 +0.04(+0.74%)
Dec 02, 2010 4.717 4.836 4.717 4.763 182,799 +0.04(+0.82%)
Dec 01, 2010 4.604 4.746 4.593 4.724 383,793 +0.18(+3.98%)
Nov 30, 2010 4.361 4.560 4.361 4.544 598,177 +0.09(+2.11%)
Nov 29, 2010 4.524 4.524 4.361 4.450 196,861 -0.10(-2.14%)
Nov 26, 2010 4.399 4.556 4.392 4.547 90,377 +0.00(+0.04%)
Nov 24, 2010 4.450 4.545 4.545 4.545 153,650 +0.11(+2.50%)
Nov 23, 2010 4.391 4.443 4.359 4.435 82,458 -0.01(-0.20%)
Nov 22, 2010 4.406 4.456 4.375 4.443 144,753 +0.04(+0.84%)
Nov 19, 2010 4.422 4.422 4.340 4.406 255,909 -0.01(-0.20%)
Nov 18, 2010 4.382 4.468 4.326 4.415 252,725 +0.10(+2.32%)
Nov 17, 2010 4.326 4.334 4.267 4.315 178,794 -0.02(-0.37%)
Nov 16, 2010 4.378 4.399 4.310 4.331 314,110 -0.09(-1.95%)
Nov 15, 2010 4.422 4.459 4.368 4.417 215,205 +0.02(+0.36%)
Nov 12, 2010 4.378 4.489 4.378 4.401 189,197 -0.03(-0.60%)
Nov 11, 2010 4.421 4.486 4.366 4.428 182,517 -0.03(-0.78%)
Nov 10, 2010 4.375 4.472 4.368 4.462 301,416 +0.11(+2.58%)
Nov 09, 2010 4.377 4.378 4.308 4.350 212,232 -0.02(-0.56%)
Nov 08, 2010 4.370 4.391 4.292 4.375 93,856 -0.01(-0.28%)
Nov 05, 2010 4.394 4.410 4.380 4.387 160,744 -0.00(-0.04%)
Nov 04, 2010 4.398 4.410 4.348 4.389 393,476 -0.01(-0.28%)
Nov 03, 2010 4.362 4.401 4.350 4.401 123,207 +0.02(+0.52%)
Nov 02, 2010 4.385 4.398 4.317 4.378 156,486 +0.06(+1.38%)
Nov 01, 2010 4.320 4.338 4.292 4.319 108,694 +0.00(+0.00%)
Oct 29, 2010 4.327 4.345 4.310 4.319 99,962 -0.02(-0.53%)
Oct 28, 2010 4.364 4.364 4.289 4.341 264,726 +0.02(+0.57%)
Oct 27, 2010 4.294 4.341 4.285 4.317 233,954 -0.07(-1.49%)
Oct 25, 2010 4.382 4.398 4.366 4.382 115,567 +0.04(+0.85%)
Oct 22, 2010 4.373 4.385 4.300 4.345 97,733 -0.02(-0.44%)
Oct 21, 2010 4.357 4.391 4.278 4.364 145,407 +0.03(+0.61%)
Oct 20, 2010 4.357 4.396 4.324 4.338 91,702 +0.02(+0.37%)
Oct 19, 2010 4.276 4.348 4.264 4.322 307,965 -0.01(-0.16%)
Oct 18, 2010 4.336 4.338 4.297 4.329 177,873 +0.02(+0.37%)
Oct 15, 2010 4.415 4.415 4.313 4.313 186,212 -0.08(-1.76%)
Oct 14, 2010 4.387 4.403 4.338 4.391 89,809 +0.01(+0.24%)
Oct 13, 2010 4.315 4.405 4.296 4.380 220,594 +0.07(+1.51%)
Oct 12, 2010 4.197 4.317 4.197 4.315 119,688 +0.09(+2.21%)
Oct 11, 2010 4.183 4.243 4.141 4.222 163,979 +0.03(+0.63%)
Oct 08, 2010 4.144 4.245 4.116 4.195 231,549 +0.03(+0.72%)
Oct 07, 2010 4.310 4.310 4.150 4.165 123,855 -0.11(-2.59%)
Oct 06, 2010 4.266 4.303 4.245 4.276 169,948 -0.02(-0.37%)
Oct 05, 2010 4.118 4.310 4.104 4.292 203,835 +0.23(+5.63%)
Oct 04, 2010 4.130 4.130 4.030 4.063 104,112 -0.06(-1.37%)
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.