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

Aaon Inc (NQ: AAON )

88.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 28, 2013 9.095 9.279 8.790 9.087 709,686 -0.05(-0.60%)
Jun 27, 2013 8.911 9.202 8.864 9.142 0 +0.31(+3.48%)
Jun 26, 2013 8.957 9.034 8.809 8.834 0 -0.08(-0.89%)
Jun 25, 2013 8.875 8.963 8.776 8.914 0 +0.15(+1.66%)
Jun 24, 2013 8.562 8.856 8.317 8.768 0 +0.10(+1.14%)
Jun 21, 2013 8.815 8.914 8.422 8.669 645,259 -0.16(-1.84%)
Jun 20, 2013 8.826 8.949 8.653 8.831 0 -0.13(-1.50%)
Jun 19, 2013 9.078 9.128 8.963 8.966 0 -0.09(-0.94%)
Jun 18, 2013 8.894 9.136 8.839 9.051 0 +0.20(+2.23%)
Jun 17, 2013 8.944 9.045 8.812 8.853 0 -0.01(-0.15%)
Jun 14, 2013 8.963 9.021 8.839 8.867 0 -0.09(-0.95%)
Jun 13, 2013 8.773 9.065 8.726 8.952 264,983 +0.16(+1.78%)
Jun 12, 2013 8.677 8.826 8.568 8.795 218,927 +0.16(+1.84%)
Jun 11, 2013 8.617 8.738 8.516 8.636 195,788 -0.04(-0.41%)
Jun 10, 2013 8.721 8.957 8.609 8.672 0 -0.04(-0.50%)
Jun 07, 2013 8.929 9.047 8.702 8.716 0 -0.18(-2.06%)
Jun 06, 2013 8.527 8.942 8.527 8.899 344,594 +0.35(+4.03%)
Jun 05, 2013 8.776 8.935 8.527 8.554 0 -0.26(-2.92%)
Jun 04, 2013 8.822 8.946 8.746 8.811 0 -0.03(-0.34%)
Jun 03, 2013 8.959 9.066 8.554 8.842 839,176 -0.26(-2.86%)
May 31, 2013 9.093 9.206 9.036 9.102 269,000 -0.07(-0.78%)
May 30, 2013 9.365 9.365 9.121 9.173 207,298 -0.13(-1.44%)
May 29, 2013 9.419 9.600 9.266 9.307 196,112 -0.19(-1.99%)
May 28, 2013 9.367 9.882 9.351 9.496 442,422 +0.33(+3.62%)
May 24, 2013 9.006 9.228 8.924 9.165 0 +0.12(+1.30%)
May 23, 2013 9.009 9.225 9.006 9.047 0 -0.05(-0.54%)
May 22, 2013 8.937 9.203 8.937 9.096 234,159 +0.19(+2.18%)
May 21, 2013 8.836 9.014 8.831 8.902 0 +0.10(+1.09%)
May 20, 2013 8.677 8.853 8.633 8.806 0 +0.07(+0.85%)
May 17, 2013 8.505 8.746 8.486 8.732 0 +0.24(+2.87%)
May 16, 2013 8.409 8.565 8.360 8.488 184,736 +0.08(+0.94%)
May 15, 2013 8.258 8.475 8.234 8.409 0 +0.27(+3.33%)
May 13, 2013 8.242 8.242 8.075 8.138 0 -0.09(-1.10%)
May 10, 2013 8.332 8.395 8.217 8.228 0 -0.01(-0.07%)
May 09, 2013 7.779 8.329 7.776 8.234 0 +0.43(+5.47%)
May 08, 2013 7.826 7.883 7.749 7.807 0 -0.02(-0.21%)
May 07, 2013 7.727 7.875 7.683 7.823 0 +0.11(+1.46%)
May 06, 2013 7.752 7.752 7.653 7.711 0 -0.09(-1.16%)
May 03, 2013 7.637 7.867 7.637 7.801 0 +0.28(+3.68%)
May 02, 2013 7.527 7.544 7.503 7.524 0 +0.05(+0.70%)
May 01, 2013 7.771 7.815 7.423 7.472 357,267 -0.31(-3.94%)
Apr 30, 2013 7.711 7.798 7.659 7.779 0 +0.06(+0.78%)
Apr 29, 2013 7.755 7.831 7.694 7.719 124,495 -0.02(-0.25%)
Apr 26, 2013 7.779 7.796 7.656 7.738 298,702 -0.06(-0.74%)
Apr 25, 2013 7.702 7.798 7.631 7.796 315,301 +0.09(+1.17%)
Apr 24, 2013 7.719 7.752 7.585 7.705 168,006 +0.00(+0.04%)
Apr 23, 2013 7.508 7.752 7.497 7.702 141,459 +0.23(+3.04%)
Apr 22, 2013 7.503 7.503 7.360 7.475 298,892 -0.02(-0.22%)
Apr 19, 2013 7.404 7.552 7.388 7.492 259,640 +0.08(+1.11%)
Apr 18, 2013 7.503 7.577 7.385 7.410 176,497 -0.09(-1.24%)
Apr 17, 2013 7.552 7.601 7.426 7.503 357,336 -0.09(-1.19%)
Apr 16, 2013 7.530 7.629 7.503 7.593 244,597 +0.13(+1.69%)
Apr 15, 2013 7.661 7.713 7.393 7.467 453,703 -0.21(-2.78%)
Apr 12, 2013 7.579 7.711 7.555 7.681 238,392 +0.05(+0.61%)
Apr 11, 2013 7.639 7.691 7.589 7.634 190,126 +0.00(+0.00%)
Apr 10, 2013 7.448 7.681 7.407 7.634 271,494 +0.23(+3.11%)
Apr 09, 2013 7.516 7.516 7.404 7.404 291,942 -0.07(-0.99%)
Apr 08, 2013 7.448 7.494 7.359 7.478 205,439 +0.04(+0.55%)
Apr 05, 2013 7.393 7.459 7.366 7.437 242,552 -0.04(-0.59%)
Apr 04, 2013 7.420 7.483 7.396 7.481 189,334 +0.09(+1.26%)
Apr 03, 2013 7.303 7.472 7.303 7.388 613,963 +0.05(+0.75%)
Apr 02, 2013 7.557 7.587 7.256 7.333 306,284 -0.17(-2.26%)
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.