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

Aaon Inc (NQ: AAON )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2012 5.887 5.928 5.723 5.764 281,009 -0.10(-1.64%)
Nov 29, 2012 5.827 5.966 5.819 5.860 784,273 +0.08(+1.42%)
Nov 28, 2012 5.675 5.805 5.588 5.777 404,010 +0.09(+1.62%)
Nov 27, 2012 5.558 5.696 5.558 5.685 348,461 +0.11(+1.89%)
Nov 26, 2012 5.490 5.588 5.474 5.580 136,082 +0.05(+0.98%)
Nov 23, 2012 5.520 5.566 5.466 5.526 42,159 +0.03(+0.49%)
Nov 21, 2012 5.474 5.515 5.409 5.499 93,483 +0.03(+0.54%)
Nov 20, 2012 5.266 5.518 5.225 5.469 423,742 +0.17(+3.27%)
Nov 19, 2012 5.228 5.358 5.120 5.296 248,285 +0.12(+2.25%)
Nov 16, 2012 5.092 5.222 5.017 5.179 424,606 +0.06(+1.11%)
Nov 15, 2012 5.147 5.388 5.090 5.122 281,291 -0.03(-0.63%)
Nov 14, 2012 5.268 5.268 5.152 5.155 129,334 -0.09(-1.70%)
Nov 13, 2012 5.277 5.296 5.203 5.244 120,321 +0.02(+0.36%)
Nov 12, 2012 5.171 5.501 5.171 5.225 227,722 +0.06(+1.15%)
Nov 09, 2012 5.298 5.434 5.147 5.166 221,989 -0.18(-3.29%)
Nov 08, 2012 5.423 5.550 5.301 5.342 408,550 -0.05(-1.00%)
Nov 07, 2012 5.515 5.545 5.355 5.396 220,689 -0.20(-3.63%)
Nov 06, 2012 5.634 5.696 5.558 5.599 171,711 +0.03(+0.53%)
Nov 05, 2012 5.493 5.683 5.493 5.569 90,520 +0.06(+1.08%)
Nov 02, 2012 5.699 5.699 5.509 5.509 93,793 -0.18(-3.14%)
Nov 01, 2012 5.669 5.699 5.629 5.688 170,204 +0.01(+0.14%)
Oct 31, 2012 5.593 5.769 5.550 5.680 274,107 +0.07(+1.21%)
Oct 26, 2012 5.496 5.612 5.612 5.612 211,647 +0.13(+2.42%)
Oct 25, 2012 5.509 5.553 5.404 5.480 89,789 +0.01(+0.10%)
Oct 24, 2012 5.531 5.550 5.398 5.474 84,736 -0.05(-0.83%)
Oct 23, 2012 5.352 5.545 5.339 5.520 163,504 +0.19(+3.61%)
Oct 19, 2012 5.231 5.350 5.201 5.328 187,834 +0.04(+0.77%)
Oct 18, 2012 5.277 5.358 5.258 5.287 124,196 +0.02(+0.31%)
Oct 17, 2012 5.236 5.361 5.185 5.271 176,856 +0.03(+0.57%)
Oct 16, 2012 5.155 5.271 5.084 5.241 387,244 +0.14(+2.65%)
Oct 15, 2012 5.009 5.117 4.965 5.106 281,616 +0.11(+2.28%)
Oct 12, 2012 5.103 5.141 4.968 4.992 151,274 -0.09(-1.86%)
Oct 11, 2012 5.236 5.236 5.076 5.087 111,659 -0.09(-1.73%)
Oct 10, 2012 5.144 5.217 5.133 5.176 85,571 +0.04(+0.84%)
Oct 09, 2012 5.287 5.287 5.122 5.133 217,672 -0.16(-3.07%)
Oct 08, 2012 5.279 5.379 5.279 5.296 27,444 -0.03(-0.56%)
Oct 05, 2012 5.225 5.407 5.220 5.325 211,869 +0.10(+1.97%)
Oct 04, 2012 5.258 5.268 5.136 5.222 91,769 -0.03(-0.57%)
Oct 03, 2012 5.214 5.277 5.144 5.252 209,985 +0.03(+0.57%)
Oct 02, 2012 5.287 5.325 5.179 5.222 121,747 -0.05(-0.98%)
Oct 01, 2012 5.382 5.415 5.214 5.274 109,942 -0.06(-1.07%)
Sep 28, 2012 5.371 5.401 5.313 5.331 223,814 -0.07(-1.25%)
Sep 27, 2012 5.336 5.415 5.262 5.398 266,343 +0.11(+2.10%)
Sep 26, 2012 5.336 5.412 5.268 5.287 236,749 -0.02(-0.36%)
Sep 25, 2012 5.523 5.523 5.263 5.306 277,912 -0.18(-3.31%)
Sep 24, 2012 5.396 5.507 5.377 5.488 328,722 +0.07(+1.35%)
Sep 21, 2012 5.415 5.447 5.236 5.415 417,444 +0.08(+1.42%)
Sep 20, 2012 5.431 5.431 5.328 5.339 104,479 -0.14(-2.62%)
Sep 19, 2012 5.553 5.574 5.412 5.482 170,492 -0.05(-0.83%)
Sep 18, 2012 5.379 5.539 5.371 5.528 195,949 +0.12(+2.30%)
Sep 17, 2012 5.488 5.507 5.369 5.404 127,675 -0.13(-2.40%)
Sep 14, 2012 5.287 5.550 5.222 5.536 330,561 +0.29(+5.47%)
Sep 13, 2012 5.074 5.277 4.990 5.250 281,764 +0.18(+3.47%)
Sep 12, 2012 5.160 5.160 5.028 5.074 107,474 -0.10(-1.88%)
Sep 11, 2012 5.125 5.198 5.084 5.171 111,146 +0.04(+0.74%)
Sep 10, 2012 5.144 5.193 5.079 5.133 153,546 +0.00(+0.00%)
Sep 07, 2012 5.128 5.163 5.055 5.133 130,427 +0.04(+0.69%)
Sep 06, 2012 5.022 5.128 4.965 5.098 222,732 +0.12(+2.50%)
Sep 05, 2012 4.963 5.032 4.908 4.973 242,523 -0.01(-0.22%)
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.