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

Aaon Inc (NQ: AAON )

89.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2013 6.629 6.733 6.561 6.588 356,913 -0.07(-1.03%)
Feb 27, 2013 6.544 6.747 6.503 6.657 222,998 +0.06(+0.93%)
Feb 26, 2013 6.563 6.714 6.528 6.595 452,137 +0.06(+0.86%)
Feb 25, 2013 6.684 6.700 6.533 6.539 474,644 -0.12(-1.81%)
Feb 22, 2013 6.585 6.714 6.528 6.659 195,144 +0.11(+1.76%)
Feb 21, 2013 6.495 6.577 6.495 6.544 255,487 +0.04(+0.55%)
Feb 20, 2013 6.626 6.695 6.500 6.509 378,569 -0.12(-1.86%)
Feb 19, 2013 6.544 6.646 6.539 6.632 393,576 +0.12(+1.76%)
Feb 15, 2013 6.577 6.577 6.498 6.517 263,591 -0.04(-0.67%)
Feb 14, 2013 6.539 6.569 6.448 6.561 145,808 -0.01(-0.13%)
Feb 13, 2013 6.563 6.572 6.498 6.569 164,200 +0.03(+0.42%)
Feb 12, 2013 6.489 6.563 6.476 6.542 203,628 +0.04(+0.67%)
Feb 11, 2013 6.511 6.552 6.421 6.498 280,438 +0.00(+0.04%)
Feb 08, 2013 6.487 6.547 6.413 6.495 105,139 +0.03(+0.47%)
Feb 07, 2013 6.489 6.563 6.396 6.465 216,363 -0.03(-0.51%)
Feb 06, 2013 6.328 6.498 6.328 6.498 571,866 +0.20(+3.17%)
Feb 04, 2013 6.298 6.347 6.229 6.298 259,424 -0.03(-0.48%)
Feb 01, 2013 6.273 6.333 6.243 6.328 182,552 +0.10(+1.63%)
Jan 31, 2013 6.175 6.246 6.164 6.227 330,599 +0.05(+0.80%)
Jan 30, 2013 6.229 6.229 6.147 6.177 155,260 -0.07(-1.14%)
Jan 29, 2013 6.172 6.257 6.161 6.249 322,309 +0.08(+1.29%)
Jan 28, 2013 6.180 6.249 6.136 6.169 214,307 -0.02(-0.27%)
Jan 25, 2013 6.355 6.364 6.164 6.186 324,712 -0.15(-2.38%)
Jan 24, 2013 6.142 6.388 6.114 6.336 289,798 +0.19(+3.03%)
Jan 23, 2013 6.229 6.238 6.114 6.150 128,969 -0.08(-1.36%)
Jan 22, 2013 6.221 6.240 6.128 6.235 245,535 +0.07(+1.07%)
Jan 18, 2013 6.065 6.194 6.051 6.169 232,461 +0.08(+1.35%)
Jan 17, 2013 6.019 6.095 6.010 6.087 114,050 +0.08(+1.32%)
Jan 16, 2013 6.081 6.101 5.983 6.008 116,234 -0.10(-1.66%)
Jan 15, 2013 6.161 6.229 6.081 6.109 121,865 -0.08(-1.37%)
Jan 14, 2013 6.084 6.199 6.038 6.194 577,651 +0.11(+1.85%)
Jan 11, 2013 6.040 6.110 6.029 6.081 160,811 +0.05(+0.86%)
Jan 10, 2013 5.988 6.049 5.901 6.029 218,287 +0.08(+1.38%)
Jan 09, 2013 5.904 5.980 5.904 5.947 151,338 +0.04(+0.74%)
Jan 08, 2013 5.901 5.939 5.805 5.904 167,367 +0.01(+0.23%)
Jan 07, 2013 5.917 5.969 5.876 5.890 214,124 -0.07(-1.10%)
Jan 04, 2013 5.953 5.975 5.882 5.956 229,284 +0.03(+0.51%)
Jan 03, 2013 5.819 6.005 5.780 5.925 559,482 +0.10(+1.74%)
Jan 02, 2013 5.860 5.868 5.753 5.824 813,217 +0.11(+1.92%)
Dec 31, 2012 5.556 5.736 5.523 5.715 176,515 +0.16(+2.86%)
Dec 28, 2012 5.411 5.619 5.389 5.556 597,807 +0.12(+2.27%)
Dec 27, 2012 5.506 5.546 5.383 5.433 285,365 -0.05(-1.00%)
Dec 26, 2012 5.526 5.531 5.460 5.487 311,306 -0.01(-0.20%)
Dec 24, 2012 5.537 5.537 5.419 5.498 273,824 -0.02(-0.35%)
Dec 21, 2012 5.476 5.545 5.468 5.517 1,413,241 -0.02(-0.30%)
Dec 20, 2012 5.558 5.580 5.485 5.534 647,504 -0.02(-0.44%)
Dec 19, 2012 5.616 5.720 5.517 5.558 1,364,234 -0.07(-1.26%)
Dec 18, 2012 5.632 5.673 5.604 5.630 279,843 -0.01(-0.24%)
Dec 17, 2012 5.616 5.682 5.602 5.643 374,117 +0.04(+0.78%)
Dec 14, 2012 5.550 5.638 5.526 5.600 111,662 +0.02(+0.29%)
Dec 13, 2012 5.597 5.657 5.561 5.583 264,782 -0.02(-0.44%)
Dec 12, 2012 5.704 5.739 5.568 5.608 302,530 -0.10(-1.73%)
Dec 11, 2012 5.715 5.747 5.663 5.706 252,434 +0.05(+0.87%)
Dec 10, 2012 5.739 5.739 5.589 5.657 231,230 -0.07(-1.20%)
Dec 07, 2012 5.808 5.879 5.695 5.726 124,181 -0.05(-0.81%)
Dec 06, 2012 5.767 5.862 5.646 5.772 223,261 -0.01(-0.19%)
Dec 05, 2012 5.778 5.887 5.757 5.783 380,224 -0.01(-0.14%)
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.