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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 5.901 5.957 5.837 5.842 208,228 -0.04(-0.68%)
Jun 29, 2011 5.930 6.227 5.804 5.882 163,826 -0.05(-0.86%)
Jun 28, 2011 5.898 5.949 5.877 5.933 176,387 +0.04(+0.64%)
Jun 27, 2011 5.748 5.906 5.689 5.895 235,138 +0.21(+3.72%)
Jun 24, 2011 5.837 5.837 5.655 5.684 406,131 -0.14(-2.43%)
Jun 23, 2011 5.775 5.842 5.665 5.826 216,199 +0.01(+0.23%)
Jun 22, 2011 6.051 6.061 5.812 5.812 167,325 -0.26(-4.23%)
Jun 21, 2011 6.080 6.109 5.978 6.069 506,107 +0.01(+0.09%)
Jun 20, 2011 5.978 6.064 5.853 6.064 221,646 +0.16(+2.67%)
Jun 17, 2011 5.898 6.270 5.684 5.906 783,753 +0.04(+0.64%)
Jun 16, 2011 5.697 5.903 5.697 5.869 238,997 +0.16(+2.76%)
Jun 15, 2011 5.620 5.759 5.620 5.711 173,931 +0.03(+0.47%)
Jun 14, 2011 5.660 5.719 5.580 5.684 228,525 +0.10(+1.80%)
Jun 13, 2011 5.510 5.646 5.369 5.583 965,102 +0.11(+1.99%)
Jun 10, 2011 5.623 5.633 5.458 5.475 242,324 -0.17(-2.94%)
Jun 09, 2011 5.703 5.728 5.640 5.640 109,324 -0.04(-0.66%)
Jun 08, 2011 5.740 5.787 5.676 5.678 256,523 -0.09(-1.52%)
Jun 07, 2011 5.726 5.838 5.707 5.765 371,256 +0.09(+1.63%)
Jun 06, 2011 5.609 5.682 5.597 5.673 177,674 +0.05(+0.91%)
Jun 03, 2011 5.616 5.684 5.611 5.622 259,975 +0.01(+0.09%)
May 24, 2011 5.684 5.852 5.606 5.616 418,545 -0.13(-2.25%)
May 23, 2011 5.685 5.801 5.685 5.746 181,824 -0.02(-0.31%)
May 20, 2011 5.802 5.825 5.716 5.763 170,146 -0.07(-1.13%)
May 19, 2011 5.831 5.969 5.746 5.829 147,229 +0.02(+0.34%)
May 18, 2011 5.838 5.838 5.790 5.810 114,257 +0.04(+0.71%)
May 17, 2011 5.740 5.810 5.740 5.769 110,045 +0.00(+0.03%)
May 16, 2011 5.726 5.804 5.719 5.767 296,482 +0.03(+0.49%)
May 13, 2011 5.941 5.953 5.731 5.739 139,695 -0.19(-3.23%)
May 12, 2011 5.815 5.985 5.802 5.930 110,626 +0.10(+1.64%)
May 11, 2011 5.794 5.864 5.794 5.834 286,219 +0.00(+0.06%)
May 10, 2011 5.728 5.833 5.705 5.831 201,166 +0.13(+2.24%)
May 09, 2011 5.650 5.723 5.586 5.703 174,572 +0.07(+1.20%)
May 06, 2011 5.744 5.781 5.627 5.636 214,683 -0.06(-1.00%)
May 05, 2011 5.613 5.852 5.474 5.692 442,764 +0.11(+1.90%)
May 04, 2011 5.721 5.721 5.554 5.586 114,680 -0.11(-1.87%)
May 03, 2011 5.772 5.794 5.616 5.692 255,193 -0.09(-1.62%)
May 02, 2011 5.813 5.852 5.783 5.786 207,403 -0.04(-0.67%)
Apr 29, 2011 5.852 5.854 5.801 5.825 138,398 -0.05(-0.79%)
Apr 28, 2011 5.859 6.017 5.845 5.872 550,814 -0.01(-0.09%)
Apr 27, 2011 5.852 5.896 5.802 5.877 235,643 +0.00(+0.03%)
Apr 26, 2011 5.852 5.916 5.840 5.875 168,183 +0.03(+0.55%)
Apr 25, 2011 5.852 5.866 5.825 5.843 164,980 -0.01(-0.15%)
Apr 21, 2011 5.852 5.859 5.824 5.852 250,101 -0.01(-0.12%)
Apr 20, 2011 5.762 5.861 5.759 5.859 160,768 +0.16(+2.90%)
Apr 19, 2011 5.584 5.696 5.584 5.694 152,033 +0.12(+2.13%)
Apr 18, 2011 5.448 5.588 5.412 5.575 194,061 +0.03(+0.61%)
Apr 15, 2011 5.538 5.556 5.467 5.542 269,703 -0.01(-0.16%)
Apr 14, 2011 5.528 5.598 5.515 5.551 302,691 -0.02(-0.32%)
Apr 13, 2011 5.678 5.678 5.536 5.568 97,842 -0.05(-0.98%)
Apr 12, 2011 5.632 5.735 5.606 5.623 124,763 -0.03(-0.53%)
Apr 11, 2011 5.630 5.662 5.630 5.653 152,981 +0.02(+0.31%)
Apr 08, 2011 5.838 5.838 5.625 5.636 105,021 -0.15(-2.55%)
Apr 07, 2011 5.827 5.895 5.779 5.783 209,032 -0.05(-0.82%)
Apr 06, 2011 5.726 5.833 5.714 5.831 150,691 +0.12(+2.02%)
Apr 05, 2011 5.684 5.755 5.648 5.716 127,532 +0.02(+0.28%)
Apr 04, 2011 5.696 5.733 5.591 5.700 294,915 +0.00(+0.03%)
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.