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

Aaon Inc (NQ: AAON )

85.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2011 5.487 5.590 5.388 5.444 323,837 +0.02(+0.46%)
Feb 25, 2011 5.357 5.496 5.310 5.419 371,074 +0.06(+1.13%)
Feb 24, 2011 5.336 5.466 5.327 5.359 271,660 +0.01(+0.13%)
Feb 23, 2011 5.240 5.405 5.240 5.352 302,996 -0.06(-1.05%)
Feb 22, 2011 5.412 5.497 5.389 5.409 146,093 -0.08(-1.39%)
Feb 18, 2011 5.443 5.551 5.306 5.485 224,519 +0.10(+1.78%)
Feb 17, 2011 5.331 5.411 5.251 5.389 304,332 +0.03(+0.53%)
Feb 16, 2011 5.317 5.382 5.249 5.361 239,276 +0.08(+1.55%)
Feb 15, 2011 5.138 5.318 5.138 5.279 678,469 +0.11(+2.09%)
Feb 14, 2011 5.102 5.204 5.040 5.171 129,807 +0.05(+1.00%)
Feb 11, 2011 4.886 5.136 4.875 5.120 296,477 +0.20(+4.11%)
Feb 10, 2011 4.868 4.932 4.825 4.918 144,762 +0.02(+0.51%)
Feb 09, 2011 4.863 4.914 4.854 4.893 109,778 +0.00(+0.00%)
Feb 08, 2011 4.811 4.893 4.776 4.893 71,072 +0.09(+1.88%)
Feb 07, 2011 4.774 4.818 4.754 4.802 266,878 +0.02(+0.45%)
Feb 04, 2011 4.747 4.818 4.694 4.781 132,706 +0.01(+0.30%)
Feb 03, 2011 4.728 4.841 4.701 4.767 65,090 -0.05(-1.10%)
Feb 02, 2011 4.895 4.921 4.772 4.820 70,300 -0.11(-2.16%)
Feb 01, 2011 4.808 4.926 4.786 4.926 203,734 +0.15(+3.16%)
Jan 31, 2011 4.747 4.827 4.714 4.776 210,935 +0.09(+1.85%)
Jan 28, 2011 4.967 4.967 4.657 4.689 227,908 -0.28(-5.61%)
Jan 27, 2011 4.958 5.001 4.886 4.967 99,617 +0.01(+0.25%)
Jan 26, 2011 4.776 4.962 4.730 4.955 411,156 +0.19(+3.98%)
Jan 25, 2011 4.778 4.790 4.712 4.765 100,034 -0.05(-0.96%)
Jan 24, 2011 4.746 4.872 4.746 4.811 125,370 +0.07(+1.57%)
Jan 21, 2011 4.877 4.877 4.726 4.737 185,543 -0.10(-2.13%)
Jan 20, 2011 4.746 4.944 4.701 4.840 446,946 +0.10(+2.13%)
Jan 19, 2011 4.916 4.916 4.731 4.738 233,507 -0.19(-3.85%)
Jan 18, 2011 4.905 4.951 4.858 4.928 100,987 -0.00(-0.07%)
Jan 14, 2011 4.914 4.937 4.868 4.932 335,064 +0.03(+0.54%)
Jan 13, 2011 4.877 4.905 4.824 4.905 185,289 +0.04(+0.80%)
Jan 12, 2011 4.868 4.932 4.841 4.866 243,178 +0.05(+0.99%)
Jan 11, 2011 4.815 4.873 4.733 4.818 241,746 +0.04(+0.74%)
Jan 10, 2011 4.705 4.783 4.659 4.783 289,953 +0.04(+0.78%)
Jan 07, 2011 4.953 4.953 4.703 4.746 298,908 -0.21(-4.19%)
Jan 06, 2011 4.997 5.008 4.921 4.953 179,740 -0.06(-1.13%)
Jan 05, 2011 4.983 5.056 4.909 5.010 397,825 +0.03(+0.53%)
Jan 04, 2011 5.166 5.166 4.960 4.983 110,675 -0.16(-3.14%)
Jan 03, 2011 5.065 5.157 5.058 5.145 581,017 +0.14(+2.84%)
Dec 31, 2010 5.107 5.109 4.989 5.003 145,760 -0.11(-2.22%)
Dec 30, 2010 5.145 5.159 5.116 5.116 151,602 +0.00(+0.00%)
Dec 29, 2010 5.106 5.143 5.106 5.116 52,949 +0.01(+0.28%)
Dec 28, 2010 5.159 5.187 5.100 5.102 146,707 -0.04(-0.72%)
Dec 27, 2010 5.104 5.194 5.104 5.139 149,606 +0.01(+0.14%)
Dec 23, 2010 5.104 5.168 5.067 5.132 204,162 +0.04(+0.77%)
Dec 22, 2010 5.120 5.138 5.090 5.093 207,647 -0.00(-0.07%)
Dec 21, 2010 5.127 5.152 5.088 5.097 588,556 +0.01(+0.10%)
Dec 20, 2010 5.095 5.143 4.896 5.091 292,395 +0.05(+0.91%)
Dec 17, 2010 5.120 5.134 5.031 5.045 836,883 -0.06(-1.18%)
Dec 16, 2010 5.003 5.114 5.003 5.106 169,799 +0.10(+2.09%)
Dec 15, 2010 5.052 5.143 4.965 5.001 205,843 -0.07(-1.43%)
Dec 14, 2010 5.134 5.150 5.035 5.074 260,405 -0.02(-0.49%)
Dec 13, 2010 5.145 5.168 5.098 5.098 663,238 -0.05(-0.90%)
Dec 10, 2010 5.182 5.201 5.097 5.145 329,397 -0.05(-0.87%)
Dec 09, 2010 5.242 5.242 5.122 5.190 301,344 +0.01(+0.12%)
Dec 08, 2010 5.095 5.256 5.091 5.184 313,371 +0.09(+1.86%)
Dec 07, 2010 4.877 5.097 4.868 5.089 276,893 +0.22(+4.54%)
Dec 06, 2010 4.779 4.877 4.765 4.868 127,287 +0.06(+1.33%)
Dec 03, 2010 4.737 4.840 4.694 4.804 112,648 +0.04(+0.74%)
Dec 02, 2010 4.723 4.841 4.723 4.769 182,593 +0.04(+0.82%)
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.