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 (%)
Jan 31, 2012 5.502 5.502 5.376 5.440 147,974 -0.03(-0.64%)
Jan 30, 2012 5.577 5.623 5.467 5.475 84,946 -0.17(-3.10%)
Jan 27, 2012 5.440 5.650 5.435 5.650 133,598 +0.16(+2.94%)
Jan 26, 2012 5.424 5.489 5.384 5.489 138,868 +0.03(+0.54%)
Jan 25, 2012 5.395 5.499 5.303 5.459 151,769 +0.07(+1.30%)
Jan 24, 2012 5.276 5.411 5.209 5.389 173,542 +0.06(+1.06%)
Jan 23, 2012 5.376 5.400 5.282 5.333 88,320 -0.05(-0.90%)
Jan 20, 2012 5.365 5.403 5.179 5.381 121,143 +0.01(+0.23%)
Jan 19, 2012 5.435 5.435 5.338 5.369 146,922 -0.05(-0.87%)
Jan 18, 2012 5.343 5.429 5.233 5.416 142,670 +0.07(+1.31%)
Jan 17, 2012 5.403 5.467 5.314 5.346 258,677 -0.05(-0.95%)
Jan 13, 2012 5.368 5.429 5.292 5.397 224,134 -0.06(-1.04%)
Jan 12, 2012 5.381 5.467 5.357 5.454 305,553 +0.07(+1.35%)
Jan 11, 2012 5.421 5.440 5.360 5.381 294,377 -0.08(-1.43%)
Jan 10, 2012 5.491 5.559 5.419 5.459 330,396 +0.06(+1.20%)
Jan 09, 2012 5.432 5.459 5.333 5.395 315,443 -0.01(-0.25%)
Jan 06, 2012 5.467 5.526 5.381 5.408 209,713 -0.06(-1.08%)
Jan 05, 2012 5.443 5.470 5.311 5.467 263,888 -0.03(-0.59%)
Jan 04, 2012 5.499 5.707 5.446 5.499 200,562 -0.01(-0.24%)
Dec 30, 2011 5.583 5.637 5.499 5.513 223,294 -0.07(-1.25%)
Dec 29, 2011 5.499 5.612 5.486 5.583 659,026 +0.09(+1.67%)
Dec 28, 2011 5.774 5.793 5.473 5.491 210,211 -0.31(-5.38%)
Dec 27, 2011 5.941 5.946 5.758 5.803 341,672 -0.04(-0.74%)
Dec 23, 2011 5.852 5.960 5.734 5.847 260,015 -0.09(-1.50%)
Dec 21, 2011 5.798 6.040 5.647 5.935 305,129 +0.14(+2.37%)
Dec 20, 2011 5.655 5.830 5.564 5.798 388,072 +0.29(+5.33%)
Dec 19, 2011 5.744 5.758 5.489 5.505 274,474 -0.19(-3.26%)
Dec 16, 2011 5.820 5.927 5.653 5.690 639,763 -0.06(-1.03%)
Dec 15, 2011 5.696 5.829 5.602 5.750 229,029 +0.17(+2.99%)
Dec 14, 2011 5.459 5.631 5.435 5.583 483,288 +0.06(+1.17%)
Dec 13, 2011 5.744 5.785 5.486 5.518 206,755 -0.18(-3.12%)
Dec 12, 2011 5.677 5.752 5.612 5.696 229,070 -0.08(-1.40%)
Dec 09, 2011 5.564 5.841 5.564 5.777 366,140 +0.26(+4.63%)
Dec 08, 2011 5.707 5.739 5.505 5.521 254,147 -0.26(-4.51%)
Dec 07, 2011 5.817 5.892 5.736 5.782 346,404 -0.09(-1.51%)
Dec 06, 2011 5.863 5.962 5.650 5.871 226,903 +0.01(+0.14%)
Dec 05, 2011 5.890 5.962 5.717 5.863 147,075 +0.10(+1.73%)
Dec 02, 2011 5.758 5.822 5.715 5.763 152,973 +0.11(+1.95%)
Dec 01, 2011 5.863 5.960 5.647 5.653 244,907 -0.24(-4.11%)
Nov 30, 2011 5.669 5.960 5.421 5.895 477,471 +0.52(+9.71%)
Nov 29, 2011 5.521 5.521 5.322 5.373 178,682 -0.15(-2.73%)
Nov 28, 2011 5.307 5.526 5.237 5.524 257,225 +0.44(+8.68%)
Nov 25, 2011 5.082 5.128 5.066 5.082 187,850 -0.02(-0.31%)
Nov 23, 2011 5.251 5.251 4.908 5.098 327,792 -0.20(-3.69%)
Nov 22, 2011 5.443 5.467 5.288 5.294 193,091 -0.15(-2.75%)
Nov 21, 2011 5.534 5.615 5.427 5.443 130,951 -0.21(-3.65%)
Nov 18, 2011 5.671 5.716 5.603 5.649 211,776 -0.01(-0.19%)
Nov 17, 2011 5.628 5.724 5.318 5.660 269,225 +0.01(+0.24%)
Nov 16, 2011 5.783 6.016 5.631 5.647 163,266 -0.22(-3.78%)
Nov 15, 2011 5.703 5.893 5.703 5.869 207,002 +0.13(+2.19%)
Nov 14, 2011 5.837 5.925 5.692 5.743 172,620 -0.14(-2.32%)
Nov 11, 2011 5.866 5.973 5.476 5.879 416,581 +0.09(+1.48%)
Nov 10, 2011 5.858 5.877 5.671 5.794 205,234 +0.03(+0.46%)
Nov 09, 2011 5.901 5.901 5.756 5.767 362,586 -0.30(-4.90%)
Nov 08, 2011 5.928 6.117 5.711 6.064 323,583 +0.17(+2.81%)
Nov 07, 2011 5.794 5.965 5.660 5.898 213,810 +0.11(+1.94%)
Nov 04, 2011 5.871 6.051 5.681 5.786 182,235 -0.17(-2.92%)
Nov 03, 2011 5.802 5.984 5.620 5.960 412,360 +0.25(+4.36%)
Nov 02, 2011 5.430 5.738 5.430 5.711 324,188 +0.39(+7.23%)
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.