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 (%)
Dec 31, 2012 5.556 5.736 5.523 5.715 176,515 +0.16(+2.86%)
Dec 28, 2012 5.411 5.619 5.389 5.556 597,807 +0.12(+2.27%)
Dec 27, 2012 5.506 5.546 5.383 5.433 285,365 -0.05(-1.00%)
Dec 26, 2012 5.526 5.531 5.460 5.487 311,306 -0.01(-0.20%)
Dec 24, 2012 5.537 5.537 5.419 5.498 273,824 -0.02(-0.35%)
Dec 21, 2012 5.476 5.545 5.468 5.517 1,413,241 -0.02(-0.30%)
Dec 20, 2012 5.558 5.580 5.485 5.534 647,504 -0.02(-0.44%)
Dec 19, 2012 5.616 5.720 5.517 5.558 1,364,234 -0.07(-1.26%)
Dec 18, 2012 5.632 5.673 5.604 5.630 279,843 -0.01(-0.24%)
Dec 17, 2012 5.616 5.682 5.602 5.643 374,117 +0.04(+0.78%)
Dec 14, 2012 5.550 5.638 5.526 5.600 111,662 +0.02(+0.29%)
Dec 13, 2012 5.597 5.657 5.561 5.583 264,782 -0.02(-0.44%)
Dec 12, 2012 5.704 5.739 5.568 5.608 302,530 -0.10(-1.73%)
Dec 11, 2012 5.715 5.747 5.663 5.706 252,434 +0.05(+0.87%)
Dec 10, 2012 5.739 5.739 5.589 5.657 231,230 -0.07(-1.20%)
Dec 07, 2012 5.808 5.879 5.695 5.726 124,181 -0.05(-0.81%)
Dec 06, 2012 5.767 5.862 5.646 5.772 223,261 -0.01(-0.19%)
Dec 05, 2012 5.778 5.887 5.757 5.783 380,224 -0.01(-0.14%)
Dec 04, 2012 5.887 5.947 5.723 5.791 784,961 +0.03(+0.48%)
Nov 30, 2012 5.887 5.928 5.723 5.764 281,004 -0.10(-1.64%)
Nov 29, 2012 5.827 5.966 5.819 5.860 784,259 +0.08(+1.42%)
Nov 28, 2012 5.675 5.805 5.588 5.778 404,003 +0.09(+1.62%)
Nov 27, 2012 5.558 5.696 5.558 5.685 348,455 +0.11(+1.89%)
Nov 26, 2012 5.491 5.588 5.474 5.580 136,079 +0.05(+0.98%)
Nov 23, 2012 5.520 5.566 5.466 5.526 42,158 +0.03(+0.49%)
Nov 21, 2012 5.474 5.515 5.409 5.499 93,481 +0.03(+0.54%)
Nov 20, 2012 5.266 5.518 5.225 5.469 423,734 +0.17(+3.27%)
Nov 19, 2012 5.228 5.358 5.120 5.296 248,280 +0.12(+2.25%)
Nov 16, 2012 5.093 5.223 5.017 5.179 424,598 +0.06(+1.11%)
Nov 15, 2012 5.147 5.388 5.090 5.122 281,286 -0.03(-0.63%)
Nov 14, 2012 5.269 5.269 5.152 5.155 129,331 -0.09(-1.70%)
Nov 13, 2012 5.277 5.296 5.204 5.244 120,319 +0.02(+0.36%)
Nov 12, 2012 5.171 5.501 5.171 5.225 227,718 +0.06(+1.15%)
Nov 09, 2012 5.298 5.434 5.147 5.166 221,985 -0.18(-3.29%)
Nov 08, 2012 5.423 5.550 5.301 5.342 408,542 -0.05(-1.00%)
Nov 07, 2012 5.515 5.545 5.355 5.396 220,685 -0.20(-3.63%)
Nov 06, 2012 5.634 5.696 5.558 5.599 171,708 +0.03(+0.53%)
Nov 05, 2012 5.493 5.683 5.493 5.569 90,519 +0.06(+1.08%)
Nov 02, 2012 5.699 5.699 5.510 5.510 93,791 -0.18(-3.14%)
Nov 01, 2012 5.669 5.699 5.629 5.688 170,201 +0.01(+0.14%)
Oct 31, 2012 5.593 5.769 5.550 5.680 274,102 +0.07(+1.21%)
Oct 26, 2012 5.496 5.612 5.612 5.612 211,643 +0.13(+2.42%)
Oct 25, 2012 5.510 5.553 5.404 5.480 89,787 +0.01(+0.10%)
Oct 24, 2012 5.531 5.550 5.399 5.474 84,735 -0.05(-0.83%)
Oct 23, 2012 5.352 5.545 5.339 5.520 163,501 +0.19(+3.61%)
Oct 19, 2012 5.231 5.350 5.201 5.328 187,831 +0.04(+0.77%)
Oct 18, 2012 5.277 5.358 5.258 5.288 124,193 +0.02(+0.31%)
Oct 17, 2012 5.236 5.361 5.185 5.271 176,853 +0.03(+0.57%)
Oct 16, 2012 5.155 5.271 5.084 5.241 387,238 +0.14(+2.65%)
Oct 15, 2012 5.009 5.117 4.965 5.106 281,611 +0.11(+2.28%)
Oct 12, 2012 5.103 5.141 4.968 4.992 151,271 -0.09(-1.86%)
Oct 11, 2012 5.236 5.236 5.076 5.087 111,657 -0.09(-1.73%)
Oct 10, 2012 5.144 5.217 5.133 5.177 85,569 +0.04(+0.84%)
Oct 09, 2012 5.288 5.288 5.122 5.133 217,668 -0.16(-3.07%)
Oct 08, 2012 5.279 5.380 5.279 5.296 27,443 -0.03(-0.56%)
Oct 05, 2012 5.225 5.407 5.220 5.325 211,865 +0.10(+1.97%)
Oct 04, 2012 5.258 5.269 5.136 5.223 91,767 -0.03(-0.57%)
Oct 03, 2012 5.214 5.277 5.144 5.252 209,981 +0.03(+0.57%)
Oct 02, 2012 5.288 5.325 5.179 5.223 121,745 -0.05(-0.98%)
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.