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 29, 2012 5.182 5.228 4.980 4.991 172,534 -0.17(-3.23%)
Feb 28, 2012 5.238 5.316 5.133 5.158 84,639 -0.09(-1.69%)
Feb 27, 2012 5.209 5.279 5.128 5.246 83,743 +0.00(+0.00%)
Feb 24, 2012 5.362 5.397 5.243 5.246 117,391 -0.12(-2.30%)
Feb 23, 2012 5.120 5.402 5.096 5.370 262,648 +0.26(+5.05%)
Feb 22, 2012 5.077 5.115 5.002 5.112 160,317 +0.04(+0.80%)
Feb 21, 2012 5.187 5.214 5.066 5.072 108,791 -0.10(-1.98%)
Feb 17, 2012 5.209 5.209 5.150 5.174 115,667 -0.01(-0.10%)
Feb 16, 2012 4.934 5.179 4.934 5.179 166,907 +0.24(+4.90%)
Feb 15, 2012 5.055 5.225 4.911 4.937 291,639 -0.10(-1.98%)
Feb 14, 2012 5.152 5.357 4.975 5.037 401,824 -0.16(-3.01%)
Feb 13, 2012 5.171 5.244 5.109 5.193 143,086 +0.09(+1.85%)
Feb 10, 2012 5.263 5.333 5.090 5.098 187,256 -0.22(-4.10%)
Feb 09, 2012 5.435 5.472 5.265 5.316 192,307 -0.12(-2.13%)
Feb 08, 2012 5.645 5.653 5.413 5.432 314,077 -0.21(-3.67%)
Feb 07, 2012 5.766 5.774 5.631 5.639 178,804 -0.13(-2.19%)
Feb 06, 2012 5.846 5.876 5.717 5.766 125,390 -0.12(-2.01%)
Feb 03, 2012 5.930 5.930 5.854 5.884 252,943 +0.09(+1.53%)
Feb 02, 2012 5.731 5.903 5.674 5.795 183,904 +0.07(+1.22%)
Feb 01, 2012 5.502 5.747 5.454 5.725 330,435 +0.29(+5.24%)
Jan 31, 2012 5.502 5.502 5.376 5.440 147,977 -0.03(-0.64%)
Jan 30, 2012 5.577 5.623 5.467 5.475 84,947 -0.17(-3.10%)
Jan 27, 2012 5.440 5.650 5.435 5.650 133,600 +0.16(+2.94%)
Jan 26, 2012 5.424 5.489 5.384 5.489 138,871 +0.03(+0.54%)
Jan 25, 2012 5.394 5.499 5.303 5.459 151,772 +0.07(+1.30%)
Jan 24, 2012 5.276 5.411 5.209 5.389 173,545 +0.06(+1.06%)
Jan 23, 2012 5.376 5.400 5.281 5.333 88,322 -0.05(-0.90%)
Jan 20, 2012 5.365 5.402 5.179 5.381 121,145 +0.01(+0.23%)
Jan 19, 2012 5.435 5.435 5.338 5.369 146,925 -0.05(-0.87%)
Jan 18, 2012 5.343 5.429 5.233 5.416 142,673 +0.07(+1.31%)
Jan 17, 2012 5.402 5.467 5.314 5.346 258,682 -0.05(-0.95%)
Jan 13, 2012 5.368 5.429 5.292 5.397 224,138 -0.06(-1.04%)
Jan 12, 2012 5.381 5.467 5.357 5.454 305,558 +0.07(+1.35%)
Jan 11, 2012 5.421 5.440 5.359 5.381 294,382 -0.08(-1.43%)
Jan 10, 2012 5.491 5.559 5.419 5.459 330,402 +0.06(+1.20%)
Jan 09, 2012 5.432 5.459 5.333 5.394 315,449 -0.01(-0.25%)
Jan 06, 2012 5.467 5.526 5.381 5.408 209,717 -0.06(-1.08%)
Jan 05, 2012 5.443 5.470 5.311 5.467 263,893 -0.03(-0.59%)
Jan 04, 2012 5.499 5.707 5.446 5.499 200,566 -0.01(-0.24%)
Dec 30, 2011 5.583 5.637 5.499 5.513 223,298 -0.07(-1.25%)
Dec 29, 2011 5.499 5.612 5.486 5.583 659,038 +0.09(+1.67%)
Dec 28, 2011 5.774 5.793 5.472 5.491 210,215 -0.31(-5.38%)
Dec 27, 2011 5.941 5.946 5.758 5.803 341,678 -0.04(-0.74%)
Dec 23, 2011 5.852 5.959 5.733 5.846 260,020 -0.09(-1.50%)
Dec 21, 2011 5.798 6.040 5.647 5.935 305,135 +0.14(+2.37%)
Dec 20, 2011 5.655 5.830 5.564 5.798 388,079 +0.29(+5.33%)
Dec 19, 2011 5.744 5.758 5.489 5.505 274,478 -0.19(-3.26%)
Dec 16, 2011 5.820 5.927 5.653 5.690 639,774 -0.06(-1.03%)
Dec 15, 2011 5.696 5.829 5.602 5.750 229,033 +0.17(+2.99%)
Dec 14, 2011 5.459 5.631 5.435 5.583 483,296 +0.06(+1.17%)
Dec 13, 2011 5.744 5.785 5.486 5.518 206,758 -0.18(-3.12%)
Dec 12, 2011 5.677 5.752 5.612 5.696 229,074 -0.08(-1.40%)
Dec 09, 2011 5.564 5.841 5.564 5.776 366,146 +0.26(+4.63%)
Dec 08, 2011 5.707 5.739 5.505 5.521 254,151 -0.26(-4.51%)
Dec 07, 2011 5.817 5.892 5.736 5.782 346,410 -0.09(-1.51%)
Dec 06, 2011 5.863 5.962 5.650 5.871 226,907 +0.01(+0.14%)
Dec 05, 2011 5.889 5.962 5.717 5.863 147,077 +0.10(+1.73%)
Dec 02, 2011 5.758 5.822 5.715 5.763 152,976 +0.11(+1.95%)
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.