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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2010 4.269 4.269 4.083 4.137 238,401 -0.08(-2.00%)
Sep 29, 2010 4.201 4.278 4.188 4.222 205,640 +0.00(+0.04%)
Sep 28, 2010 4.222 4.222 4.123 4.220 152,078 +0.01(+0.29%)
Sep 27, 2010 4.224 4.225 4.126 4.208 145,808 -0.00(-0.08%)
Sep 24, 2010 4.090 4.218 4.044 4.211 208,351 +0.18(+4.59%)
Sep 23, 2010 4.004 4.091 3.972 4.027 254,153 -0.01(-0.22%)
Sep 22, 2010 4.058 4.120 3.972 4.035 285,471 -0.03(-0.74%)
Sep 21, 2010 4.259 4.259 4.044 4.065 581,498 -0.21(-4.82%)
Sep 20, 2010 4.146 4.278 4.141 4.271 284,811 +0.12(+2.93%)
Sep 17, 2010 4.157 4.210 4.081 4.150 729,296 +0.01(+0.34%)
Sep 15, 2010 4.100 4.160 4.051 4.136 263,971 +0.03(+0.69%)
Sep 14, 2010 4.088 4.127 4.058 4.107 275,625 +0.02(+0.47%)
Sep 13, 2010 4.000 4.097 3.997 4.088 217,765 +0.12(+3.11%)
Sep 10, 2010 3.977 4.048 3.954 3.965 183,571 -0.01(-0.31%)
Sep 09, 2010 4.004 4.011 3.912 3.977 136,178 +0.01(+0.18%)
Sep 08, 2010 3.902 3.976 3.902 3.970 127,781 +0.09(+2.27%)
Sep 07, 2010 3.956 3.960 3.870 3.882 230,726 -0.10(-2.52%)
Sep 03, 2010 4.000 4.000 3.932 3.983 136,144 +0.02(+0.58%)
Sep 02, 2010 3.988 3.988 3.870 3.960 285,613 -0.00(-0.04%)
Sep 01, 2010 3.970 4.023 3.912 3.961 684,381 +0.06(+1.49%)
Aug 31, 2010 3.854 3.937 3.837 3.903 326,344 +0.06(+1.51%)
Aug 30, 2010 3.895 3.914 3.845 3.845 257,661 -0.05(-1.40%)
Aug 27, 2010 3.789 3.910 3.736 3.900 216,236 +0.16(+4.38%)
Aug 26, 2010 3.710 3.762 3.710 3.736 265,898 +0.03(+0.81%)
Aug 25, 2010 3.608 3.712 3.555 3.706 204,747 +0.07(+1.89%)
Aug 24, 2010 3.647 3.710 3.532 3.638 178,086 -0.07(-1.90%)
Aug 23, 2010 3.831 3.831 3.706 3.708 172,225 -0.11(-2.90%)
Aug 20, 2010 3.770 3.833 3.705 3.819 259,946 +0.02(+0.60%)
Aug 19, 2010 3.937 3.940 3.782 3.796 294,663 -0.15(-3.75%)
Aug 18, 2010 3.983 3.983 3.928 3.944 217,276 -0.05(-1.36%)
Aug 17, 2010 3.939 4.044 3.939 3.998 202,780 +0.09(+2.39%)
Aug 16, 2010 3.958 3.977 3.877 3.905 277,194 -0.05(-1.33%)
Aug 13, 2010 3.961 4.011 3.958 3.958 246,178 -0.03(-0.66%)
Aug 12, 2010 3.961 4.016 3.958 3.984 146,820 -0.03(-0.83%)
Aug 11, 2010 4.102 4.115 4.009 4.018 360,958 -0.17(-4.03%)
Aug 10, 2010 4.197 4.222 4.130 4.187 239,248 -0.05(-1.16%)
Aug 09, 2010 4.290 4.290 4.217 4.236 290,416 -0.04(-0.86%)
Aug 06, 2010 4.392 4.392 4.204 4.273 452,170 -0.17(-3.76%)
Aug 05, 2010 4.484 4.559 4.433 4.440 157,694 -0.08(-1.75%)
Aug 04, 2010 4.496 4.556 4.287 4.519 137,701 +0.06(+1.26%)
Aug 03, 2010 4.472 4.568 4.407 4.463 223,672 -0.03(-0.67%)
Aug 02, 2010 4.428 4.503 4.396 4.493 331,909 +0.12(+2.74%)
Jul 30, 2010 4.334 4.465 4.322 4.373 260,378 -0.03(-0.64%)
Jul 29, 2010 4.417 4.468 4.290 4.401 388,996 +0.03(+0.64%)
Jul 28, 2010 4.458 4.461 4.343 4.373 230,306 -0.10(-2.28%)
Jul 27, 2010 4.560 4.597 4.473 4.475 255,586 -0.08(-1.66%)
Jul 26, 2010 4.398 4.554 4.352 4.551 288,103 +0.18(+4.19%)
Jul 23, 2010 4.243 4.377 4.201 4.368 436,872 +0.09(+2.18%)
Jul 22, 2010 4.178 4.287 4.140 4.275 409,671 +0.17(+4.02%)
Jul 21, 2010 4.208 4.210 4.100 4.109 246,558 -0.06(-1.43%)
Jul 20, 2010 4.034 4.176 4.034 4.169 190,740 +0.08(+2.07%)
Jul 19, 2010 3.983 4.097 3.976 4.085 258,104 +0.07(+1.75%)
Jul 16, 2010 4.106 4.146 4.004 4.014 252,982 -0.13(-3.18%)
Jul 15, 2010 4.187 4.187 4.102 4.146 174,635 -0.05(-1.13%)
Jul 14, 2010 4.185 4.208 4.097 4.194 233,006 -0.01(-0.33%)
Jul 13, 2010 4.144 4.220 4.081 4.208 277,478 +0.13(+3.15%)
Jul 12, 2010 4.180 4.185 4.076 4.079 147,695 -0.13(-3.01%)
Jul 09, 2010 4.151 4.213 4.137 4.206 107,708 +0.04(+0.89%)
Jul 08, 2010 4.155 4.180 4.118 4.169 232,017 +0.06(+1.37%)
Jul 07, 2010 4.018 4.123 4.018 4.113 281,213 +0.09(+2.19%)
Jul 06, 2010 4.292 4.292 4.011 4.025 607,983 -0.22(-5.18%)
Jul 02, 2010 4.236 4.285 4.148 4.245 277,563 +0.05(+1.22%)
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.