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

Aaon Inc (NQ: AAON )

89.27 -0.41 (-0.45%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 25, 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 (%)
Jun 30, 2010 4.138 4.216 4.084 4.105 366,136 -0.02(-0.51%)
Jun 29, 2010 4.133 4.221 4.098 4.126 370,196 -0.10(-2.33%)
Jun 25, 2010 4.226 4.253 4.198 4.225 1,103,186 +0.03(+0.63%)
Jun 24, 2010 4.195 4.279 4.158 4.198 146,864 -0.03(-0.67%)
Jun 23, 2010 4.255 4.304 4.188 4.226 238,130 -0.04(-1.03%)
Jun 22, 2010 4.346 4.388 4.256 4.270 350,202 -0.08(-1.78%)
Jun 21, 2010 4.403 4.448 4.325 4.348 415,125 -0.02(-0.36%)
Jun 18, 2010 4.343 4.403 4.241 4.364 1,008,660 +0.05(+1.14%)
Jun 17, 2010 4.341 4.341 4.253 4.314 170,300 +0.01(+0.33%)
Jun 16, 2010 4.249 4.322 4.230 4.300 306,392 +0.01(+0.25%)
Jun 15, 2010 4.272 4.320 4.202 4.290 537,385 +0.05(+1.20%)
Jun 14, 2010 4.292 4.339 4.212 4.239 419,134 -0.00(-0.04%)
Jun 11, 2010 4.163 4.251 4.163 4.241 307,516 +0.02(+0.44%)
Jun 10, 2010 4.167 4.228 4.130 4.222 332,985 +0.12(+2.99%)
Jun 09, 2010 4.082 4.223 4.071 4.100 341,974 +0.07(+1.62%)
Jun 08, 2010 4.043 4.066 3.946 4.034 350,691 +0.03(+0.70%)
Jun 07, 2010 4.027 4.123 3.994 4.006 441,590 -0.01(-0.26%)
Jun 04, 2010 4.132 4.176 3.991 4.017 550,737 -0.22(-5.27%)
Jun 03, 2010 4.240 4.289 4.185 4.240 414,941 +0.02(+0.37%)
Jun 02, 2010 4.064 4.230 4.043 4.225 457,925 +0.18(+4.36%)
Jun 01, 2010 4.310 4.310 4.046 4.048 664,074 -0.26(-6.12%)
May 28, 2010 4.333 4.354 4.261 4.312 574,409 -0.02(-0.48%)
May 27, 2010 4.158 4.338 4.090 4.333 544,865 +0.27(+6.53%)
May 26, 2010 4.097 4.141 4.045 4.067 480,424 +0.00(+0.04%)
May 25, 2010 4.029 4.088 3.960 4.066 373,847 -0.02(-0.51%)
May 24, 2010 4.181 4.211 4.074 4.087 387,617 -0.11(-2.62%)
May 21, 2010 4.111 4.212 4.106 4.197 439,930 +0.04(+1.05%)
May 20, 2010 4.136 4.296 4.127 4.153 615,819 -0.16(-3.65%)
May 19, 2010 4.328 4.359 4.268 4.310 374,986 -0.02(-0.56%)
May 18, 2010 4.363 4.384 4.319 4.335 616,454 -0.01(-0.32%)
May 17, 2010 4.228 4.352 4.204 4.349 881,423 +0.13(+3.15%)
May 14, 2010 4.198 4.221 4.136 4.216 828,487 -0.01(-0.29%)
May 13, 2010 4.209 4.228 4.153 4.228 305,600 +0.01(+0.12%)
May 12, 2010 4.073 4.228 4.034 4.223 477,001 +0.15(+3.56%)
May 11, 2010 4.055 4.108 3.922 4.078 423,813 +0.06(+1.52%)
May 10, 2010 3.942 4.026 3.845 4.017 476,732 +0.25(+6.73%)
May 07, 2010 3.832 3.900 3.756 3.763 855,753 -0.09(-2.27%)
May 06, 2010 3.917 3.989 3.758 3.851 725,944 -0.09(-2.35%)
May 05, 2010 4.069 4.127 3.912 3.943 790,614 -0.16(-4.00%)
May 04, 2010 4.207 4.216 4.069 4.108 402,807 -0.17(-3.88%)
May 03, 2010 4.219 4.281 4.141 4.274 315,822 +0.05(+1.28%)
Apr 30, 2010 4.309 4.387 4.218 4.219 441,195 -0.07(-1.59%)
Apr 29, 2010 4.226 4.298 4.127 4.288 341,389 +0.08(+1.95%)
Apr 28, 2010 4.045 4.281 4.045 4.205 975,454 +0.14(+3.53%)
Apr 27, 2010 4.115 4.155 4.029 4.062 452,837 -0.06(-1.44%)
Apr 26, 2010 4.164 4.185 4.109 4.122 288,149 -0.06(-1.50%)
Apr 23, 2010 4.148 4.185 4.120 4.185 311,398 +0.05(+1.10%)
Apr 22, 2010 3.957 4.169 3.881 4.139 454,994 +0.15(+3.77%)
Apr 21, 2010 4.073 4.073 3.945 3.989 885,762 -0.16(-3.79%)
Apr 20, 2010 4.144 4.146 4.057 4.146 314,786 +0.01(+0.30%)
Apr 19, 2010 4.094 4.158 4.063 4.134 280,599 +0.01(+0.30%)
Apr 16, 2010 4.125 4.150 4.062 4.122 282,671 +0.00(+0.04%)
Apr 15, 2010 4.099 4.148 4.095 4.120 230,445 +0.02(+0.47%)
Apr 14, 2010 4.019 4.113 3.998 4.101 1,447,448 +0.07(+1.65%)
Apr 13, 2010 4.025 4.034 3.942 4.034 352,046 -0.02(-0.47%)
Apr 12, 2010 3.963 4.062 3.945 4.053 457,667 +0.10(+2.56%)
Apr 09, 2010 3.933 3.964 3.858 3.952 217,647 +0.02(+0.58%)
Apr 08, 2010 3.975 3.975 3.922 3.929 176,489 -0.05(-1.14%)
Apr 07, 2010 3.964 4.005 3.929 3.975 303,213 -0.01(-0.13%)
Apr 06, 2010 3.994 4.026 3.949 3.980 143,339 -0.05(-1.26%)
Apr 05, 2010 3.973 4.031 3.928 4.031 231,973 +0.07(+1.67%)
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.