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 (%)
Feb 26, 2010 3.702 3.720 3.676 3.676 424,282 -0.01(-0.33%)
Feb 25, 2010 3.723 3.723 3.641 3.688 467,386 -0.07(-1.95%)
Feb 24, 2010 3.791 3.805 3.744 3.762 268,019 -0.03(-0.83%)
Feb 23, 2010 3.818 3.828 3.781 3.793 331,498 -0.02(-0.50%)
Feb 22, 2010 3.811 3.844 3.797 3.812 426,686 +0.00(+0.05%)
Feb 19, 2010 3.790 3.840 3.737 3.811 238,681 +0.02(+0.55%)
Feb 18, 2010 3.678 3.790 3.669 3.790 251,473 +0.06(+1.74%)
Feb 17, 2010 3.713 3.727 3.681 3.725 307,162 +0.01(+0.33%)
Feb 16, 2010 3.695 3.713 3.669 3.713 197,243 +0.02(+0.52%)
Feb 12, 2010 3.669 3.694 3.694 3.694 1,040,531 +0.00(+0.05%)
Feb 11, 2010 3.652 3.704 3.596 3.692 609,883 +0.04(+1.20%)
Feb 10, 2010 3.632 3.671 3.603 3.648 385,362 -0.01(-0.33%)
Feb 09, 2010 3.666 3.669 3.585 3.660 354,404 +0.05(+1.31%)
Feb 08, 2010 3.655 3.655 3.601 3.613 287,044 -0.04(-1.15%)
Feb 05, 2010 3.608 3.680 3.529 3.655 462,338 +0.07(+1.95%)
Feb 04, 2010 3.590 3.608 3.554 3.585 710,886 -0.01(-0.39%)
Feb 03, 2010 3.653 3.653 3.549 3.599 274,779 -0.06(-1.58%)
Feb 02, 2010 3.604 3.680 3.604 3.657 395,899 +0.07(+1.85%)
Feb 01, 2010 3.638 3.669 3.566 3.590 720,811 -0.01(-0.19%)
Jan 29, 2010 3.646 3.702 3.596 3.597 512,716 -0.03(-0.82%)
Jan 28, 2010 3.669 3.669 3.576 3.627 553,959 -0.05(-1.24%)
Jan 27, 2010 3.507 3.687 3.484 3.673 1,070,739 +0.24(+6.97%)
Jan 26, 2010 3.445 3.468 3.395 3.433 394,812 -0.01(-0.41%)
Jan 25, 2010 3.412 3.459 3.372 3.447 471,438 +0.06(+1.81%)
Jan 22, 2010 3.328 3.438 3.328 3.386 407,976 +0.04(+1.20%)
Jan 21, 2010 3.342 3.395 3.302 3.346 350,432 +0.02(+0.58%)
Jan 20, 2010 3.341 3.341 3.300 3.327 355,669 -0.04(-1.24%)
Jan 19, 2010 3.342 3.438 3.307 3.369 722,339 +0.02(+0.68%)
Jan 15, 2010 3.494 3.346 3.346 3.346 1,476,088 -0.13(-3.82%)
Jan 14, 2010 3.466 3.482 3.447 3.479 121,509 -0.00(-0.10%)
Jan 13, 2010 3.480 3.494 3.426 3.482 177,525 +0.02(+0.66%)
Jan 12, 2010 3.494 3.517 3.440 3.459 250,957 -0.05(-1.44%)
Jan 11, 2010 3.458 3.517 3.404 3.510 455,303 +0.09(+2.71%)
Jan 08, 2010 3.360 3.426 3.334 3.417 232,339 +0.04(+1.19%)
Jan 07, 2010 3.297 3.386 3.272 3.377 407,438 +0.12(+3.70%)
Jan 06, 2010 3.391 3.433 3.257 3.257 1,202,568 -0.13(-3.97%)
Jan 05, 2010 3.486 3.491 3.344 3.391 729,442 -0.10(-2.90%)
Jan 04, 2010 3.463 3.494 3.424 3.493 416,258 +0.09(+2.57%)
Dec 31, 2009 3.456 3.405 3.405 3.405 1,019,926 -0.06(-1.81%)
Dec 30, 2009 3.468 3.486 3.421 3.468 229,048 -0.02(-0.50%)
Dec 29, 2009 3.430 3.494 3.407 3.486 337,388 +0.05(+1.37%)
Dec 28, 2009 3.468 3.468 3.414 3.438 146,967 -0.03(-1.01%)
Dec 24, 2009 3.438 3.475 3.438 3.473 42,788 +0.04(+1.12%)
Dec 23, 2009 3.437 3.480 3.410 3.435 277,085 -0.03(-0.76%)
Dec 22, 2009 3.486 3.491 3.433 3.461 218,963 -0.03(-0.80%)
Dec 21, 2009 3.470 3.491 3.400 3.489 279,300 +0.03(+0.81%)
Dec 18, 2009 3.409 3.461 3.391 3.461 1,004,158 +0.05(+1.59%)
Dec 17, 2009 3.346 3.407 3.320 3.407 433,096 +0.05(+1.40%)
Dec 16, 2009 3.360 3.365 3.330 3.360 330,251 +0.03(+1.05%)
Dec 15, 2009 3.356 3.369 3.323 3.325 314,122 -0.03(-0.89%)
Dec 14, 2009 3.346 3.372 3.314 3.355 376,685 +0.03(+0.95%)
Dec 11, 2009 3.269 3.330 3.232 3.323 247,764 +0.07(+2.20%)
Dec 10, 2009 3.255 3.261 3.231 3.252 470,482 -0.02(-0.59%)
Dec 09, 2009 3.300 3.307 3.239 3.271 679,756 -0.01(-0.32%)
Dec 08, 2009 3.330 3.372 3.255 3.281 524,884 -0.06(-1.83%)
Dec 07, 2009 3.374 3.386 3.328 3.342 283,272 -0.02(-0.68%)
Dec 04, 2009 3.452 3.489 3.348 3.365 674,027 -0.01(-0.36%)
Dec 03, 2009 3.451 3.451 3.374 3.377 430,813 -0.05(-1.53%)
Dec 02, 2009 3.337 3.472 3.337 3.430 750,664 +0.10(+3.04%)
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.