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 (%)
Apr 30, 2009 3.368 3.470 3.342 3.400 761,687 +0.01(+0.21%)
Apr 29, 2009 3.304 3.429 3.246 3.393 361,350 +0.11(+3.35%)
Apr 28, 2009 3.169 3.360 3.154 3.283 544,622 +0.08(+2.45%)
Apr 27, 2009 3.098 3.227 3.098 3.204 516,019 +0.07(+2.23%)
Apr 24, 2009 3.142 3.196 3.066 3.135 389,695 +0.02(+0.56%)
Apr 23, 2009 3.185 3.185 3.054 3.117 673,271 -0.06(-1.76%)
Apr 22, 2009 3.004 3.215 3.004 3.173 692,110 +0.12(+4.06%)
Apr 21, 2009 2.890 3.108 2.859 3.049 1,081,021 +0.15(+5.11%)
Apr 20, 2009 2.988 3.092 2.826 2.901 522,671 -0.17(-5.62%)
Apr 17, 2009 3.023 3.114 2.993 3.073 480,219 +0.06(+2.03%)
Apr 16, 2009 2.941 3.039 2.898 3.012 462,228 +0.09(+3.23%)
Apr 15, 2009 2.813 2.946 2.784 2.918 489,920 +0.09(+3.08%)
Apr 14, 2009 3.096 3.096 2.808 2.831 577,568 -0.13(-4.42%)
Apr 13, 2009 3.049 3.049 2.950 2.962 269,463 -0.14(-4.66%)
Apr 09, 2009 3.056 3.126 2.967 3.107 415,731 +0.11(+3.55%)
Apr 08, 2009 3.005 3.005 2.899 3.000 434,158 +0.03(+1.00%)
Apr 07, 2009 3.049 3.112 2.967 2.970 349,702 -0.12(-3.79%)
Apr 06, 2009 3.190 3.190 3.054 3.087 423,908 -0.14(-4.38%)
Apr 03, 2009 3.260 3.260 3.189 3.229 444,397 -0.02(-0.75%)
Apr 02, 2009 3.300 3.340 3.225 3.253 667,049 +0.05(+1.69%)
Apr 01, 2009 3.089 3.239 3.046 3.199 519,147 +0.04(+1.16%)
Mar 31, 2009 3.030 3.236 2.979 3.162 672,389 +0.17(+5.53%)
Mar 30, 2009 3.145 3.145 2.909 2.997 736,585 -0.36(-10.71%)
Mar 26, 2009 3.248 3.412 3.192 3.356 819,574 +0.13(+3.95%)
Mar 25, 2009 3.173 3.286 3.007 3.229 435,155 +0.08(+2.44%)
Mar 24, 2009 3.293 3.347 3.150 3.152 452,728 -0.19(-5.59%)
Mar 23, 2009 3.227 3.346 3.166 3.339 449,869 +0.24(+7.77%)
Mar 20, 2009 3.248 3.248 3.059 3.098 488,356 -0.12(-3.64%)
Mar 19, 2009 3.314 3.344 3.168 3.215 467,419 -0.06(-1.81%)
Mar 18, 2009 3.278 3.344 3.126 3.274 733,657 -0.04(-1.26%)
Mar 17, 2009 3.258 3.316 3.096 3.316 489,524 +0.20(+6.50%)
Mar 16, 2009 3.199 3.215 3.087 3.114 466,136 -0.06(-1.76%)
Mar 13, 2009 3.208 3.225 3.135 3.169 380,981 -0.03(-0.82%)
Mar 12, 2009 3.051 3.225 2.950 3.196 878,865 +0.16(+5.29%)
Mar 11, 2009 3.142 3.393 3.011 3.035 1,101,992 +0.04(+1.34%)
Mar 10, 2009 2.749 3.000 2.693 2.995 1,202,022 +0.32(+12.08%)
Mar 09, 2009 2.642 2.719 2.564 2.672 886,142 +0.01(+0.26%)
Mar 06, 2009 2.642 2.695 2.567 2.665 542,765 +0.05(+1.87%)
Mar 05, 2009 2.703 2.822 2.588 2.616 600,561 -0.15(-5.49%)
Mar 04, 2009 2.674 2.794 2.632 2.768 748,468 +0.18(+7.09%)
Mar 02, 2009 2.669 2.740 2.569 2.585 391,151 -0.12(-4.57%)
Feb 27, 2009 2.782 2.836 2.702 2.709 590,660 -0.11(-4.02%)
Feb 26, 2009 2.906 3.030 2.822 2.822 394,824 -0.05(-1.70%)
Feb 25, 2009 2.906 3.018 2.813 2.871 585,624 -0.05(-1.56%)
Feb 24, 2009 2.705 2.943 2.705 2.916 403,470 +0.24(+9.00%)
Feb 23, 2009 2.761 2.827 2.674 2.676 304,466 -0.07(-2.67%)
Feb 20, 2009 2.772 2.866 2.740 2.749 380,408 -0.08(-2.96%)
Feb 19, 2009 2.792 2.852 2.742 2.833 423,272 +0.09(+3.31%)
Feb 18, 2009 2.869 2.869 2.719 2.742 537,540 -0.10(-3.38%)
Feb 17, 2009 3.061 3.075 2.838 2.838 686,553 -0.31(-9.97%)
Feb 13, 2009 3.150 3.192 3.089 3.152 218,760 -0.01(-0.17%)
Feb 12, 2009 3.038 3.159 2.967 3.157 236,179 +0.09(+2.90%)
Feb 11, 2009 3.072 3.108 2.988 3.068 277,358 -0.01(-0.28%)
Feb 10, 2009 3.279 3.328 3.077 3.077 490,086 -0.22(-6.57%)
Feb 09, 2009 3.318 3.400 3.279 3.293 136,218 -0.05(-1.46%)
Feb 06, 2009 3.225 3.374 3.222 3.342 356,772 +0.09(+2.68%)
Feb 05, 2009 3.199 3.328 3.160 3.255 307,520 +0.04(+1.25%)
Feb 04, 2009 3.199 3.314 3.199 3.215 279,971 +0.01(+0.22%)
Feb 03, 2009 3.155 3.258 3.135 3.208 577,201 +0.07(+2.28%)
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.