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 (%)
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%)
Sep 04, 2012 4.973 4.998 4.854 4.984 82,760 +0.00(+0.05%)
Aug 31, 2012 4.998 5.006 4.954 4.981 106,396 +0.03(+0.55%)
Aug 30, 2012 4.957 4.979 4.946 4.954 46,843 -0.04(-0.81%)
Aug 29, 2012 4.984 5.028 4.887 4.995 99,356 +0.05(+1.10%)
Aug 27, 2012 4.914 5.009 4.877 4.941 147,787 +0.04(+0.88%)
Aug 24, 2012 4.952 4.956 4.867 4.898 87,514 -0.06(-1.15%)
Aug 23, 2012 5.114 5.114 4.908 4.954 233,709 -0.18(-3.53%)
Aug 22, 2012 5.277 5.277 5.130 5.136 177,695 -0.17(-3.12%)
Aug 21, 2012 5.258 5.358 5.198 5.301 225,750 +0.08(+1.61%)
Aug 20, 2012 5.222 5.233 5.128 5.217 182,016 +0.01(+0.21%)
Aug 17, 2012 5.220 5.252 5.206 5.206 213,693 -0.04(-0.67%)
Aug 16, 2012 5.117 5.266 5.065 5.241 122,907 +0.14(+2.65%)
Aug 15, 2012 5.082 5.147 5.052 5.106 169,177 +0.02(+0.48%)
Aug 14, 2012 5.174 5.236 5.065 5.082 215,592 -0.04(-0.85%)
Aug 13, 2012 5.250 5.250 5.044 5.125 102,643 -0.14(-2.72%)
Aug 10, 2012 5.296 5.320 5.255 5.268 88,574 -0.03(-0.51%)
Aug 09, 2012 5.374 5.379 5.252 5.296 206,964 -0.05(-0.96%)
Aug 08, 2012 5.301 5.439 5.259 5.347 312,787 +0.26(+5.11%)
Aug 07, 2012 5.144 5.144 5.009 5.087 137,589 -0.00(-0.05%)
Aug 06, 2012 5.092 5.176 5.074 5.090 168,442 +0.03(+0.53%)
Aug 03, 2012 5.014 5.125 4.971 5.063 159,334 +0.14(+2.92%)
Aug 02, 2012 4.781 4.957 4.750 4.919 242,567 +0.11(+2.19%)
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.