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 (%)
May 31, 2012 5.120 5.120 4.985 5.042 310,290 -0.08(-1.52%)
May 30, 2012 5.125 5.185 5.034 5.120 157,473 -0.07(-1.30%)
May 29, 2012 5.246 5.282 5.160 5.187 274,820 -0.04(-0.77%)
May 25, 2012 5.109 5.228 5.037 5.228 189,494 +0.13(+2.48%)
May 24, 2012 5.120 5.139 5.020 5.101 166,754 -0.03(-0.58%)
May 23, 2012 5.034 5.136 4.969 5.131 226,677 +0.02(+0.37%)
May 22, 2012 5.214 5.238 5.063 5.112 387,109 -0.09(-1.76%)
May 21, 2012 5.147 5.217 5.068 5.203 344,797 +0.09(+1.74%)
May 18, 2012 5.093 5.187 5.050 5.115 281,644 +0.01(+0.16%)
May 17, 2012 5.158 5.222 5.066 5.107 202,848 -0.02(-0.42%)
May 16, 2012 5.246 5.276 5.117 5.128 187,316 -0.11(-2.11%)
May 15, 2012 5.090 5.300 5.085 5.238 464,121 +0.11(+2.10%)
May 14, 2012 5.072 5.174 5.072 5.131 254,062 -0.03(-0.52%)
May 11, 2012 5.142 5.260 5.112 5.158 130,932 -0.06(-1.08%)
May 10, 2012 5.233 5.263 5.123 5.214 306,867 +0.03(+0.57%)
May 09, 2012 5.133 5.230 5.108 5.185 329,944 -0.05(-0.87%)
May 08, 2012 5.115 5.263 5.115 5.230 151,523 +0.06(+1.14%)
May 07, 2012 5.168 5.214 5.139 5.171 103,163 -0.01(-0.16%)
May 04, 2012 5.171 5.222 5.107 5.179 246,283 -0.03(-0.62%)
May 03, 2012 5.446 5.486 5.133 5.211 298,682 -0.23(-4.20%)
May 02, 2012 5.314 5.481 5.193 5.440 305,079 +0.07(+1.35%)
May 01, 2012 5.489 5.637 5.343 5.368 216,716 -0.12(-2.21%)
Apr 30, 2012 5.443 5.647 5.384 5.489 469,288 +0.02(+0.34%)
Apr 27, 2012 5.368 5.494 5.273 5.470 115,700 +0.13(+2.52%)
Apr 26, 2012 5.279 5.386 5.273 5.335 106,932 +0.03(+0.61%)
Apr 25, 2012 5.311 5.378 5.230 5.303 128,382 +0.09(+1.70%)
Apr 24, 2012 5.109 5.228 5.109 5.214 200,105 +0.10(+1.95%)
Apr 23, 2012 5.117 5.176 5.045 5.115 232,278 -0.12(-2.36%)
Apr 20, 2012 5.265 5.284 5.168 5.238 170,947 +0.13(+2.53%)
Apr 19, 2012 5.209 5.209 5.066 5.109 171,051 -0.08(-1.56%)
Apr 18, 2012 5.273 5.273 5.098 5.190 133,604 -0.12(-2.18%)
Apr 17, 2012 5.330 5.408 5.289 5.306 143,844 +0.04(+0.82%)
Apr 16, 2012 5.244 5.393 5.171 5.263 115,577 +0.04(+0.82%)
Apr 13, 2012 5.190 5.228 5.150 5.220 267,257 +0.02(+0.36%)
Apr 12, 2012 5.055 5.214 5.045 5.201 231,847 +0.13(+2.55%)
Apr 11, 2012 5.045 5.077 4.964 5.072 317,177 +0.11(+2.17%)
Apr 10, 2012 5.101 5.101 4.921 4.964 307,283 -0.14(-2.69%)
Apr 09, 2012 5.179 5.241 5.063 5.101 316,207 -0.22(-4.10%)
Apr 05, 2012 5.292 5.338 5.284 5.319 95,094 -0.03(-0.55%)
Apr 04, 2012 5.303 5.349 5.211 5.349 177,414 -0.04(-0.80%)
Apr 03, 2012 5.459 5.459 5.357 5.392 163,201 -0.09(-1.72%)
Apr 02, 2012 5.400 5.618 5.346 5.486 209,516 +0.05(+0.99%)
Mar 30, 2012 5.556 5.556 5.394 5.432 176,485 -0.06(-1.17%)
Mar 29, 2012 5.548 5.564 5.437 5.497 163,744 -0.10(-1.78%)
Mar 28, 2012 5.693 5.731 5.559 5.596 294,352 -0.09(-1.65%)
Mar 27, 2012 5.744 5.787 5.677 5.690 159,473 -0.06(-1.08%)
Mar 26, 2012 5.771 5.879 5.680 5.752 264,785 +0.05(+0.94%)
Mar 23, 2012 5.456 5.766 5.411 5.698 208,821 +0.23(+4.13%)
Mar 22, 2012 5.456 5.513 5.351 5.472 138,506 -0.06(-1.07%)
Mar 21, 2012 5.440 5.666 5.437 5.532 162,387 +0.12(+2.24%)
Mar 20, 2012 5.505 5.553 5.338 5.411 145,446 -0.16(-2.90%)
Mar 19, 2012 5.459 5.736 5.415 5.572 220,581 +0.12(+2.17%)
Mar 16, 2012 5.448 5.496 5.368 5.454 352,420 +0.03(+0.60%)
Mar 15, 2012 5.324 5.440 5.279 5.421 273,609 +0.09(+1.77%)
Mar 14, 2012 5.142 5.381 5.096 5.327 260,503 +0.19(+3.61%)
Mar 13, 2012 5.026 5.166 4.996 5.142 199,198 +0.18(+3.58%)
Mar 12, 2012 4.991 5.034 4.937 4.964 94,269 -0.01(-0.16%)
Mar 09, 2012 4.872 5.045 4.829 4.972 133,563 +0.09(+1.76%)
Mar 08, 2012 4.899 4.916 4.819 4.886 135,518 +0.02(+0.44%)
Mar 07, 2012 4.854 4.878 4.776 4.864 200,581 +0.05(+0.95%)
Mar 06, 2012 4.913 4.980 4.805 4.819 202,718 -0.17(-3.50%)
Mar 05, 2012 4.829 5.002 4.824 4.994 177,455 +0.15(+3.05%)
Mar 02, 2012 4.972 5.074 4.829 4.846 262,536 -0.13(-2.65%)
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.