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

Aaon Inc (NQ: AAON )

72.35 UNCHANGED
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 (%)
Mar 31, 2011 5.759 5.840 5.722 5.828 191,721 +0.11(+1.92%)
Mar 30, 2011 5.580 5.731 5.447 5.718 163,314 +0.17(+3.13%)
Mar 29, 2011 5.405 5.587 5.405 5.545 102,787 +0.04(+0.64%)
Mar 28, 2011 5.511 5.543 5.490 5.509 95,883 +0.00(+0.03%)
Mar 25, 2011 5.502 5.601 5.474 5.507 168,784 +0.04(+0.71%)
Mar 24, 2011 5.513 5.522 5.438 5.468 107,404 -0.03(-0.52%)
Mar 23, 2011 5.557 5.592 5.486 5.497 177,139 -0.06(-1.08%)
Mar 22, 2011 5.511 5.603 5.468 5.557 184,252 +0.06(+1.03%)
Mar 21, 2011 5.504 5.543 5.438 5.500 170,546 +0.07(+1.24%)
Mar 18, 2011 5.208 5.437 5.208 5.433 600,786 +0.26(+5.11%)
Mar 17, 2011 5.197 5.288 5.162 5.169 245,570 +0.06(+1.14%)
Mar 16, 2011 5.057 5.190 5.017 5.111 252,129 +0.07(+1.30%)
Mar 15, 2011 4.962 5.096 4.962 5.045 281,366 -0.05(-0.94%)
Mar 14, 2011 5.022 5.128 5.004 5.093 306,972 +0.01(+0.24%)
Mar 11, 2011 5.233 5.275 4.972 5.080 509,504 -0.16(-2.98%)
Mar 10, 2011 5.413 5.491 5.229 5.236 376,713 -0.25(-4.52%)
Mar 09, 2011 5.502 5.580 5.456 5.484 210,790 -0.01(-0.13%)
Mar 08, 2011 5.288 5.495 5.288 5.491 172,471 +0.20(+3.82%)
Mar 07, 2011 5.421 5.422 5.242 5.289 337,665 -0.09(-1.58%)
Mar 04, 2011 5.376 5.428 5.336 5.375 333,759 -0.02(-0.30%)
Mar 03, 2011 5.477 5.504 5.367 5.390 350,813 -0.07(-1.20%)
Mar 02, 2011 5.429 5.553 5.403 5.456 304,421 +0.03(+0.49%)
Mar 01, 2011 5.433 5.513 5.367 5.429 889,847 -0.01(-0.16%)
Feb 28, 2011 5.481 5.584 5.382 5.438 324,196 +0.02(+0.46%)
Feb 25, 2011 5.351 5.490 5.304 5.413 371,485 +0.06(+1.13%)
Feb 24, 2011 5.330 5.460 5.321 5.353 271,961 +0.01(+0.13%)
Feb 23, 2011 5.235 5.399 5.235 5.346 303,331 -0.06(-1.05%)
Feb 22, 2011 5.406 5.491 5.383 5.403 146,254 -0.08(-1.39%)
Feb 18, 2011 5.437 5.545 5.300 5.479 224,767 +0.10(+1.78%)
Feb 17, 2011 5.325 5.405 5.245 5.383 304,669 +0.03(+0.53%)
Feb 16, 2011 5.311 5.376 5.243 5.355 239,541 +0.08(+1.55%)
Feb 15, 2011 5.132 5.313 5.132 5.274 679,220 +0.11(+2.09%)
Feb 14, 2011 5.096 5.198 5.034 5.165 129,951 +0.05(+1.00%)
Feb 11, 2011 4.880 5.130 4.870 5.114 296,805 +0.20(+4.11%)
Feb 10, 2011 4.863 4.926 4.820 4.912 144,922 +0.02(+0.51%)
Feb 09, 2011 4.857 4.909 4.848 4.887 109,900 +0.00(+0.00%)
Feb 08, 2011 4.806 4.887 4.770 4.887 71,151 +0.09(+1.88%)
Feb 07, 2011 4.769 4.813 4.748 4.797 267,174 +0.02(+0.45%)
Feb 04, 2011 4.742 4.813 4.689 4.776 132,853 +0.01(+0.30%)
Feb 03, 2011 4.723 4.836 4.696 4.762 65,162 -0.05(-1.10%)
Feb 02, 2011 4.889 4.916 4.766 4.815 70,378 -0.11(-2.16%)
Feb 01, 2011 4.802 4.921 4.781 4.921 203,959 +0.15(+3.16%)
Jan 31, 2011 4.742 4.822 4.708 4.770 211,168 +0.09(+1.85%)
Jan 28, 2011 4.962 4.962 4.652 4.684 228,160 -0.28(-5.61%)
Jan 27, 2011 4.953 4.995 4.880 4.962 99,727 +0.01(+0.25%)
Jan 26, 2011 4.770 4.956 4.724 4.949 411,611 +0.19(+3.98%)
Jan 25, 2011 4.772 4.784 4.707 4.760 100,145 -0.05(-0.96%)
Jan 24, 2011 4.740 4.866 4.740 4.806 125,508 +0.07(+1.57%)
Jan 21, 2011 4.871 4.871 4.721 4.731 185,748 -0.10(-2.13%)
Jan 20, 2011 4.740 4.939 4.696 4.834 447,441 +0.10(+2.13%)
Jan 19, 2011 4.910 4.910 4.726 4.733 233,766 -0.19(-3.85%)
Jan 18, 2011 4.900 4.946 4.853 4.923 101,099 -0.00(-0.07%)
Jan 14, 2011 4.909 4.932 4.863 4.926 335,435 +0.03(+0.54%)
Jan 13, 2011 4.871 4.900 4.818 4.900 185,494 +0.04(+0.80%)
Jan 12, 2011 4.863 4.926 4.836 4.861 243,447 +0.05(+0.99%)
Jan 11, 2011 4.809 4.868 4.728 4.813 242,013 +0.04(+0.74%)
Jan 10, 2011 4.700 4.778 4.654 4.778 290,274 +0.04(+0.78%)
Jan 07, 2011 4.948 4.948 4.698 4.740 299,238 -0.21(-4.19%)
Jan 06, 2011 4.992 5.003 4.916 4.948 179,939 -0.06(-1.13%)
Jan 05, 2011 4.978 5.050 4.903 5.004 398,266 +0.03(+0.53%)
Jan 04, 2011 5.160 5.160 4.955 4.978 110,797 -0.16(-3.14%)
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.