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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 6.139 6.140 6.085 6.111 131,939 -0.05(-0.79%)
Apr 28, 2011 6.146 6.312 6.131 6.159 525,106 -0.01(-0.09%)
Apr 27, 2011 6.139 6.185 6.086 6.165 224,645 +0.00(+0.03%)
Apr 26, 2011 6.139 6.206 6.126 6.163 160,334 +0.03(+0.55%)
Apr 25, 2011 6.139 6.153 6.111 6.129 157,280 -0.01(-0.15%)
Apr 21, 2011 6.139 6.146 6.109 6.139 238,429 -0.01(-0.12%)
Apr 20, 2011 6.044 6.148 6.041 6.146 153,265 +0.17(+2.90%)
Apr 19, 2011 5.858 5.975 5.858 5.973 144,937 +0.12(+2.13%)
Apr 18, 2011 5.714 5.861 5.677 5.848 185,004 +0.04(+0.61%)
Apr 15, 2011 5.809 5.828 5.735 5.813 257,115 -0.01(-0.16%)
Apr 14, 2011 5.798 5.873 5.785 5.822 288,564 -0.02(-0.32%)
Apr 13, 2011 5.956 5.956 5.807 5.841 93,276 -0.06(-0.98%)
Apr 12, 2011 5.908 6.016 5.880 5.899 118,940 -0.03(-0.53%)
Apr 11, 2011 5.906 5.940 5.906 5.930 145,841 +0.02(+0.31%)
Apr 08, 2011 6.124 6.124 5.900 5.912 100,119 -0.15(-2.55%)
Apr 07, 2011 6.113 6.183 6.062 6.066 199,276 -0.05(-0.82%)
Apr 06, 2011 6.006 6.118 5.993 6.116 143,658 +0.12(+2.02%)
Apr 05, 2011 5.962 6.036 5.925 5.995 121,579 +0.02(+0.28%)
Apr 04, 2011 5.975 6.014 5.865 5.979 281,150 +0.00(+0.03%)
Apr 01, 2011 6.100 6.126 5.966 5.977 215,092 -0.14(-2.34%)
Mar 31, 2011 6.047 6.133 6.008 6.120 182,574 +0.12(+1.92%)
Mar 30, 2011 5.860 6.018 5.720 6.005 155,522 +0.18(+3.13%)
Mar 29, 2011 5.675 5.867 5.675 5.822 97,883 +0.04(+0.64%)
Mar 28, 2011 5.787 5.820 5.765 5.785 91,308 +0.00(+0.03%)
Mar 25, 2011 5.778 5.882 5.748 5.783 160,732 +0.04(+0.71%)
Mar 24, 2011 5.789 5.798 5.711 5.742 102,280 -0.03(-0.52%)
Mar 23, 2011 5.835 5.873 5.761 5.772 168,688 -0.06(-1.08%)
Mar 22, 2011 5.787 5.884 5.742 5.835 175,461 +0.06(+1.03%)
Mar 21, 2011 5.780 5.820 5.711 5.776 162,409 +0.07(+1.24%)
Mar 18, 2011 5.469 5.709 5.469 5.705 572,123 +0.28(+5.11%)
Mar 17, 2011 5.458 5.553 5.421 5.428 233,854 +0.06(+1.14%)
Mar 16, 2011 5.311 5.450 5.268 5.367 240,101 +0.07(+1.30%)
Mar 15, 2011 5.210 5.352 5.210 5.298 267,942 -0.05(-0.94%)
Mar 14, 2011 5.274 5.385 5.255 5.348 292,327 +0.01(+0.24%)
Mar 11, 2011 5.495 5.540 5.222 5.335 485,196 -0.16(-2.98%)
Mar 10, 2011 5.685 5.767 5.491 5.499 358,740 -0.26(-4.52%)
Mar 09, 2011 5.778 5.860 5.729 5.759 200,733 -0.01(-0.13%)
Mar 08, 2011 5.553 5.770 5.553 5.767 164,242 +0.21(+3.82%)
Mar 07, 2011 5.692 5.694 5.504 5.554 321,555 -0.09(-1.58%)
Mar 04, 2011 5.646 5.700 5.603 5.644 317,835 -0.02(-0.30%)
Mar 03, 2011 5.752 5.780 5.636 5.661 334,076 -0.07(-1.20%)
Mar 02, 2011 5.701 5.832 5.674 5.729 289,897 +0.03(+0.49%)
Mar 01, 2011 5.705 5.789 5.636 5.701 847,393 -0.01(-0.16%)
Feb 28, 2011 5.755 5.863 5.651 5.711 308,728 +0.03(+0.46%)
Feb 25, 2011 5.620 5.765 5.569 5.685 353,762 +0.06(+1.13%)
Feb 24, 2011 5.597 5.733 5.588 5.621 258,986 +0.01(+0.13%)
Feb 23, 2011 5.497 5.670 5.497 5.614 288,859 -0.06(-1.05%)
Feb 22, 2011 5.677 5.767 5.652 5.674 139,277 -0.08(-1.39%)
Feb 18, 2011 5.709 5.822 5.566 5.754 214,044 +0.10(+1.78%)
Feb 17, 2011 5.592 5.675 5.508 5.653 290,133 +0.03(+0.53%)
Feb 16, 2011 5.577 5.646 5.506 5.623 228,112 +0.09(+1.55%)
Feb 15, 2011 5.389 5.579 5.389 5.538 646,815 +0.11(+2.09%)
Feb 14, 2011 5.352 5.459 5.287 5.424 123,751 +0.05(+1.00%)
Feb 11, 2011 5.125 5.387 5.114 5.370 282,645 +0.21(+4.11%)
Feb 10, 2011 5.106 5.173 5.062 5.158 138,008 +0.03(+0.51%)
Feb 09, 2011 5.101 5.155 5.091 5.132 104,656 +0.00(+0.00%)
Feb 08, 2011 5.047 5.132 5.009 5.132 67,757 +0.09(+1.88%)
Feb 07, 2011 5.008 5.054 4.986 5.037 254,427 +0.02(+0.45%)
Feb 04, 2011 4.980 5.054 4.924 5.015 126,514 +0.01(+0.30%)
Feb 03, 2011 4.959 5.078 4.931 5.000 62,053 -0.06(-1.10%)
Feb 02, 2011 5.134 5.162 5.005 5.056 67,020 -0.11(-2.16%)
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.