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 (%)
Sep 30, 2011 4.315 4.392 4.195 4.208 226,783 -0.16(-3.67%)
Sep 29, 2011 4.323 4.422 4.211 4.369 133,920 +0.14(+3.28%)
Sep 28, 2011 4.513 4.590 4.230 4.230 177,630 -0.34(-7.37%)
Sep 27, 2011 4.542 4.774 4.355 4.566 232,659 +0.11(+2.52%)
Sep 26, 2011 4.315 4.470 4.246 4.454 189,689 +0.19(+4.38%)
Sep 23, 2011 4.029 4.353 4.029 4.267 301,592 +0.24(+5.90%)
Sep 22, 2011 4.029 4.256 3.984 4.029 358,529 -0.11(-2.71%)
Sep 21, 2011 4.240 4.307 4.125 4.141 284,237 -0.11(-2.52%)
Sep 20, 2011 4.433 4.526 4.243 4.248 232,588 -0.20(-4.56%)
Sep 19, 2011 4.572 4.572 4.354 4.451 148,127 -0.18(-3.98%)
Sep 16, 2011 4.729 5.012 4.612 4.636 826,849 -0.05(-0.97%)
Sep 15, 2011 4.483 4.705 4.371 4.681 289,349 +0.24(+5.42%)
Sep 14, 2011 4.465 4.542 4.350 4.441 196,385 +0.03(+0.61%)
Sep 13, 2011 4.336 4.438 4.256 4.414 148,363 +0.10(+2.42%)
Sep 12, 2011 4.163 4.326 4.163 4.310 180,902 +0.09(+2.22%)
Sep 09, 2011 4.403 4.588 4.147 4.216 258,831 -0.24(-5.28%)
Sep 08, 2011 4.569 4.609 4.427 4.451 158,846 -0.07(-1.60%)
Sep 07, 2011 4.328 4.545 4.328 4.524 283,679 +0.21(+4.83%)
Sep 06, 2011 4.160 4.331 4.155 4.315 274,745 +0.03(+0.81%)
Sep 02, 2011 4.457 4.590 4.275 4.280 270,681 -0.29(-6.26%)
Sep 01, 2011 4.665 4.740 4.494 4.566 327,749 -0.11(-2.40%)
Aug 31, 2011 4.684 4.751 4.604 4.678 299,971 +0.00(+0.06%)
Aug 30, 2011 4.612 4.703 4.467 4.676 147,116 +0.04(+0.86%)
Aug 29, 2011 4.465 4.646 4.372 4.636 197,467 +0.30(+6.97%)
Aug 26, 2011 4.211 4.382 4.195 4.334 227,393 +0.09(+2.01%)
Aug 25, 2011 4.385 4.465 4.235 4.248 200,917 -0.22(-5.02%)
Aug 24, 2011 4.278 4.497 4.254 4.473 273,724 +0.14(+3.14%)
Aug 23, 2011 4.248 4.353 4.152 4.336 545,906 +0.09(+2.08%)
Aug 22, 2011 4.385 4.499 4.224 4.248 457,343 -0.02(-0.56%)
Aug 19, 2011 4.326 4.470 4.256 4.272 439,565 -0.14(-3.21%)
Aug 18, 2011 4.796 4.825 4.409 4.414 788,442 -0.46(-9.48%)
Aug 17, 2011 5.109 5.186 4.871 4.876 379,076 -0.21(-4.20%)
Aug 16, 2011 5.125 5.213 5.077 5.090 332,491 -0.11(-2.11%)
Aug 15, 2011 5.098 5.232 5.098 5.199 254,097 +0.09(+1.78%)
Aug 12, 2011 5.309 5.325 5.082 5.109 185,153 -0.18(-3.39%)
Aug 11, 2011 4.994 5.413 4.919 5.288 435,153 +0.34(+6.97%)
Aug 10, 2011 5.079 5.296 4.911 4.943 442,911 -0.28(-5.27%)
Aug 09, 2011 5.186 5.309 4.821 5.218 534,543 +0.10(+2.04%)
Aug 08, 2011 5.085 5.256 4.852 5.114 869,946 -0.01(-0.26%)
Aug 05, 2011 5.010 5.413 4.796 5.127 604,377 +0.21(+4.24%)
Aug 04, 2011 5.918 5.918 4.849 4.919 693,741 -1.10(-18.32%)
Aug 03, 2011 5.934 6.119 5.873 6.022 348,648 +0.11(+1.85%)
Aug 02, 2011 6.052 6.127 5.905 5.913 246,312 -0.19(-3.07%)
Aug 01, 2011 6.121 6.145 5.977 6.100 202,006 +0.04(+0.66%)
Jul 29, 2011 5.841 6.100 5.817 6.060 196,677 +0.16(+2.76%)
Jul 28, 2011 5.870 6.333 5.699 5.897 168,502 +0.01(+0.18%)
Jul 27, 2011 5.961 6.108 5.867 5.886 229,122 -0.17(-2.82%)
Jul 26, 2011 6.204 6.226 6.038 6.057 155,523 -0.15(-2.49%)
Jul 25, 2011 6.252 6.383 6.202 6.212 140,267 -0.12(-1.90%)
Jul 22, 2011 6.348 6.413 6.271 6.332 119,705 -0.04(-0.59%)
Jul 21, 2011 6.359 6.474 6.169 6.370 128,628 +0.03(+0.46%)
Jul 20, 2011 6.354 6.370 6.152 6.340 85,598 -0.00(-0.04%)
Jul 19, 2011 6.252 6.364 6.132 6.343 159,976 +0.15(+2.42%)
Jul 18, 2011 6.266 6.290 6.143 6.193 151,192 -0.06(-1.02%)
Jul 15, 2011 6.279 6.338 6.196 6.258 145,792 -0.01(-0.17%)
Jul 14, 2011 6.335 6.405 6.252 6.268 239,654 -0.07(-1.05%)
Jul 13, 2011 6.116 6.356 6.116 6.335 310,480 +0.27(+4.45%)
Jul 12, 2011 6.009 6.127 6.009 6.065 165,033 +0.07(+1.11%)
Jul 11, 2011 6.084 6.084 5.957 5.998 228,310 -0.13(-2.05%)
Jul 08, 2011 6.121 6.196 6.095 6.124 160,616 -0.07(-1.12%)
Jul 07, 2011 6.095 6.258 6.073 6.193 133,538 +0.14(+2.25%)
Jul 06, 2011 5.953 6.071 5.953 6.057 109,226 +0.09(+1.48%)
Jul 05, 2011 5.950 5.974 5.857 5.969 170,617 +0.05(+0.77%)
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.