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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 3.698 3.716 3.672 3.672 424,744 -0.01(-0.33%)
Feb 25, 2010 3.719 3.719 3.637 3.684 467,895 -0.07(-1.95%)
Feb 24, 2010 3.787 3.801 3.740 3.758 268,311 -0.03(-0.83%)
Feb 23, 2010 3.813 3.824 3.777 3.789 331,860 -0.02(-0.50%)
Feb 22, 2010 3.806 3.840 3.792 3.808 427,151 +0.00(+0.05%)
Feb 19, 2010 3.786 3.836 3.733 3.806 238,941 +0.02(+0.55%)
Feb 18, 2010 3.674 3.786 3.665 3.786 251,747 +0.06(+1.74%)
Feb 17, 2010 3.709 3.723 3.677 3.721 307,497 +0.01(+0.33%)
Feb 16, 2010 3.691 3.709 3.665 3.709 197,457 +0.02(+0.52%)
Feb 12, 2010 3.665 3.690 3.690 3.690 1,041,664 +0.00(+0.05%)
Feb 11, 2010 3.648 3.700 3.592 3.688 610,548 +0.04(+1.20%)
Feb 10, 2010 3.628 3.667 3.599 3.644 385,782 -0.01(-0.33%)
Feb 09, 2010 3.662 3.665 3.581 3.656 354,790 +0.05(+1.31%)
Feb 08, 2010 3.651 3.651 3.597 3.609 287,357 -0.04(-1.15%)
Feb 05, 2010 3.604 3.676 3.525 3.651 462,841 +0.07(+1.95%)
Feb 04, 2010 3.587 3.604 3.550 3.581 711,660 -0.01(-0.39%)
Feb 03, 2010 3.649 3.649 3.545 3.595 275,078 -0.06(-1.58%)
Feb 02, 2010 3.601 3.676 3.601 3.653 396,330 +0.07(+1.85%)
Feb 01, 2010 3.634 3.665 3.562 3.587 721,596 -0.01(-0.19%)
Jan 29, 2010 3.642 3.698 3.592 3.594 513,274 -0.03(-0.82%)
Jan 28, 2010 3.665 3.665 3.573 3.623 554,563 -0.05(-1.24%)
Jan 27, 2010 3.503 3.683 3.480 3.669 1,071,905 +0.24(+6.97%)
Jan 26, 2010 3.442 3.464 3.391 3.429 395,242 -0.01(-0.41%)
Jan 25, 2010 3.409 3.456 3.368 3.443 471,951 +0.06(+1.81%)
Jan 22, 2010 3.325 3.435 3.325 3.382 408,420 +0.04(+1.20%)
Jan 21, 2010 3.339 3.391 3.299 3.342 350,814 +0.02(+0.58%)
Jan 20, 2010 3.337 3.337 3.297 3.323 356,056 -0.04(-1.24%)
Jan 19, 2010 3.339 3.435 3.304 3.365 723,125 +0.02(+0.68%)
Jan 15, 2010 3.491 3.342 3.342 3.342 1,477,696 -0.13(-3.82%)
Jan 14, 2010 3.463 3.478 3.443 3.475 121,642 -0.00(-0.10%)
Jan 13, 2010 3.477 3.491 3.422 3.478 177,718 +0.02(+0.66%)
Jan 12, 2010 3.491 3.513 3.436 3.456 251,231 -0.05(-1.44%)
Jan 11, 2010 3.454 3.513 3.401 3.506 455,799 +0.09(+2.71%)
Jan 08, 2010 3.356 3.422 3.330 3.414 232,592 +0.04(+1.19%)
Jan 07, 2010 3.293 3.382 3.269 3.374 407,882 +0.12(+3.70%)
Jan 06, 2010 3.388 3.429 3.253 3.253 1,203,878 -0.13(-3.97%)
Jan 05, 2010 3.482 3.487 3.340 3.388 730,236 -0.10(-2.90%)
Jan 04, 2010 3.459 3.491 3.421 3.489 416,711 +0.09(+2.57%)
Dec 31, 2009 3.452 3.402 3.402 3.402 1,021,037 -0.06(-1.81%)
Dec 30, 2009 3.464 3.482 3.417 3.464 229,297 -0.02(-0.50%)
Dec 29, 2009 3.426 3.491 3.403 3.482 337,755 +0.05(+1.37%)
Dec 28, 2009 3.464 3.464 3.410 3.435 147,127 -0.03(-1.01%)
Dec 24, 2009 3.435 3.471 3.435 3.470 42,835 +0.04(+1.12%)
Dec 23, 2009 3.433 3.477 3.407 3.431 277,387 -0.03(-0.76%)
Dec 22, 2009 3.482 3.487 3.429 3.457 219,202 -0.03(-0.80%)
Dec 21, 2009 3.466 3.487 3.396 3.485 279,604 +0.03(+0.81%)
Dec 18, 2009 3.405 3.457 3.388 3.457 1,005,252 +0.05(+1.59%)
Dec 17, 2009 3.342 3.403 3.316 3.403 433,568 +0.05(+1.40%)
Dec 16, 2009 3.356 3.361 3.327 3.356 330,611 +0.03(+1.05%)
Dec 15, 2009 3.353 3.365 3.320 3.321 314,464 -0.03(-0.89%)
Dec 14, 2009 3.342 3.368 3.311 3.351 377,096 +0.03(+0.95%)
Dec 11, 2009 3.265 3.327 3.229 3.320 248,034 +0.07(+2.20%)
Dec 10, 2009 3.251 3.258 3.227 3.248 470,995 -0.02(-0.59%)
Dec 09, 2009 3.297 3.304 3.236 3.267 680,496 -0.01(-0.32%)
Dec 08, 2009 3.327 3.368 3.251 3.278 525,456 -0.06(-1.83%)
Dec 07, 2009 3.370 3.382 3.325 3.339 283,581 -0.02(-0.68%)
Dec 04, 2009 3.449 3.485 3.344 3.361 674,761 -0.01(-0.36%)
Dec 03, 2009 3.447 3.447 3.370 3.374 431,282 -0.05(-1.53%)
Dec 02, 2009 3.333 3.468 3.333 3.426 751,482 +0.10(+3.04%)
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.