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 (%)
Sep 28, 2012 5.371 5.401 5.313 5.331 223,810 -0.07(-1.25%)
Sep 27, 2012 5.336 5.415 5.262 5.399 266,338 +0.11(+2.10%)
Sep 26, 2012 5.336 5.412 5.269 5.288 236,745 -0.02(-0.36%)
Sep 25, 2012 5.523 5.523 5.263 5.306 277,907 -0.18(-3.31%)
Sep 24, 2012 5.396 5.507 5.377 5.488 328,716 +0.07(+1.35%)
Sep 21, 2012 5.415 5.447 5.236 5.415 417,437 +0.08(+1.42%)
Sep 20, 2012 5.431 5.431 5.328 5.339 104,477 -0.14(-2.62%)
Sep 19, 2012 5.553 5.574 5.412 5.482 170,489 -0.05(-0.83%)
Sep 18, 2012 5.380 5.539 5.371 5.528 195,946 +0.12(+2.30%)
Sep 17, 2012 5.488 5.507 5.369 5.404 127,673 -0.13(-2.40%)
Sep 14, 2012 5.288 5.550 5.223 5.537 330,555 +0.29(+5.47%)
Sep 13, 2012 5.074 5.277 4.990 5.250 281,759 +0.18(+3.47%)
Sep 12, 2012 5.160 5.160 5.028 5.074 107,472 -0.10(-1.88%)
Sep 11, 2012 5.125 5.198 5.084 5.171 111,144 +0.04(+0.74%)
Sep 10, 2012 5.144 5.193 5.079 5.133 153,543 +0.00(+0.00%)
Sep 07, 2012 5.128 5.163 5.055 5.133 130,425 +0.04(+0.69%)
Sep 06, 2012 5.022 5.128 4.965 5.098 222,728 +0.12(+2.50%)
Sep 05, 2012 4.963 5.032 4.908 4.973 242,518 -0.01(-0.22%)
Sep 04, 2012 4.973 4.998 4.854 4.984 82,759 +0.00(+0.05%)
Aug 31, 2012 4.998 5.006 4.955 4.982 106,394 +0.03(+0.55%)
Aug 30, 2012 4.957 4.979 4.946 4.955 46,842 -0.04(-0.81%)
Aug 29, 2012 4.984 5.028 4.887 4.995 99,354 +0.05(+1.10%)
Aug 27, 2012 4.914 5.009 4.877 4.941 147,785 +0.04(+0.88%)
Aug 24, 2012 4.952 4.956 4.867 4.898 87,512 -0.06(-1.15%)
Aug 23, 2012 5.114 5.114 4.908 4.955 233,705 -0.18(-3.53%)
Aug 22, 2012 5.277 5.277 5.130 5.136 177,692 -0.17(-3.12%)
Aug 21, 2012 5.258 5.358 5.198 5.301 225,746 +0.08(+1.61%)
Aug 20, 2012 5.223 5.233 5.128 5.217 182,013 +0.01(+0.21%)
Aug 17, 2012 5.220 5.252 5.206 5.206 213,690 -0.04(-0.67%)
Aug 16, 2012 5.117 5.266 5.066 5.241 122,904 +0.14(+2.65%)
Aug 15, 2012 5.082 5.147 5.052 5.106 169,174 +0.02(+0.48%)
Aug 14, 2012 5.174 5.236 5.066 5.082 215,588 -0.04(-0.85%)
Aug 13, 2012 5.250 5.250 5.044 5.125 102,641 -0.14(-2.72%)
Aug 10, 2012 5.296 5.320 5.255 5.269 88,572 -0.03(-0.51%)
Aug 09, 2012 5.374 5.380 5.252 5.296 206,960 -0.05(-0.96%)
Aug 08, 2012 5.301 5.439 5.259 5.347 312,782 +0.26(+5.11%)
Aug 07, 2012 5.144 5.144 5.009 5.087 137,586 -0.00(-0.05%)
Aug 06, 2012 5.093 5.177 5.074 5.090 168,439 +0.03(+0.53%)
Aug 03, 2012 5.014 5.125 4.971 5.063 159,331 +0.14(+2.92%)
Aug 02, 2012 4.781 4.957 4.750 4.919 242,563 +0.11(+2.19%)
Aug 01, 2012 5.003 5.041 4.812 4.814 334,537 -0.13(-2.68%)
Jul 31, 2012 5.030 5.136 4.930 4.946 139,592 -0.10(-1.98%)
Jul 30, 2012 5.120 5.136 5.019 5.047 100,887 -0.05(-0.90%)
Jul 27, 2012 4.965 5.122 4.963 5.093 201,715 +0.14(+2.79%)
Jul 26, 2012 5.001 5.019 4.906 4.955 68,660 +0.04(+0.72%)
Jul 25, 2012 5.071 5.112 4.881 4.919 143,799 -0.10(-2.05%)
Jul 24, 2012 5.255 5.344 4.982 5.022 137,657 -0.22(-4.23%)
Jul 23, 2012 5.258 5.355 5.244 5.244 172,801 -0.11(-2.02%)
Jul 20, 2012 5.401 5.447 5.334 5.352 164,369 -0.12(-2.23%)
Jul 19, 2012 5.612 5.631 5.469 5.474 103,834 -0.13(-2.27%)
Jul 18, 2012 5.496 5.634 5.472 5.602 83,117 +0.11(+1.92%)
Jul 17, 2012 5.496 5.550 5.390 5.496 73,225 +0.03(+0.50%)
Jul 16, 2012 5.537 5.574 5.455 5.469 87,017 -0.11(-1.94%)
Jul 13, 2012 5.388 5.602 5.388 5.577 103,989 +0.19(+3.57%)
Jul 12, 2012 5.361 5.420 5.312 5.385 97,640 -0.04(-0.80%)
Jul 11, 2012 5.350 5.447 5.315 5.428 122,236 +0.08(+1.47%)
Jul 10, 2012 5.469 5.485 5.336 5.350 91,826 -0.06(-1.15%)
Jul 09, 2012 5.415 5.453 5.342 5.412 176,587 -0.04(-0.74%)
Jul 06, 2012 5.260 5.463 5.260 5.453 144,202 +0.11(+2.13%)
Jul 05, 2012 5.060 5.358 5.060 5.339 109,194 +0.14(+2.60%)
Jul 03, 2012 5.155 5.225 5.130 5.204 197,574 +0.05(+0.95%)
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.