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

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2011 5.731 5.900 5.504 5.656 241,502 -0.18(-3.16%)
Oct 28, 2011 6.057 6.127 5.788 5.841 324,278 -0.25(-4.12%)
Oct 27, 2011 5.494 6.140 5.494 6.092 474,307 +0.80(+15.04%)
Oct 26, 2011 5.178 5.357 5.005 5.296 187,766 +0.18(+3.55%)
Oct 25, 2011 5.274 5.291 5.085 5.114 211,348 -0.21(-4.01%)
Oct 24, 2011 5.146 5.341 5.146 5.328 246,982 +0.19(+3.69%)
Oct 21, 2011 5.122 5.165 5.031 5.138 197,635 +0.10(+2.07%)
Oct 20, 2011 5.074 5.082 4.916 5.034 267,401 -0.05(-1.00%)
Oct 19, 2011 5.280 5.309 5.058 5.085 212,198 -0.20(-3.69%)
Oct 18, 2011 5.010 5.312 4.943 5.280 271,417 +0.27(+5.44%)
Oct 17, 2011 5.114 5.151 4.994 5.007 282,708 -0.17(-3.35%)
Oct 14, 2011 4.994 5.205 4.947 5.181 198,212 +0.22(+4.53%)
Oct 13, 2011 4.967 5.007 4.834 4.956 145,561 -0.06(-1.22%)
Oct 12, 2011 4.759 5.053 4.732 5.018 225,641 +0.29(+6.22%)
Oct 11, 2011 4.823 4.868 4.625 4.724 250,073 -0.15(-3.12%)
Oct 10, 2011 4.692 4.884 4.590 4.876 467,245 +0.25(+5.37%)
Oct 07, 2011 4.842 4.874 4.588 4.628 472,799 -0.20(-4.20%)
Oct 06, 2011 4.465 4.836 4.465 4.831 272,869 +0.34(+7.49%)
Oct 05, 2011 4.465 4.606 3.976 4.494 262,446 +0.01(+0.24%)
Oct 04, 2011 4.005 4.502 3.912 4.484 300,011 +0.44(+10.91%)
Oct 03, 2011 4.158 4.366 4.040 4.043 346,696 -0.17(-3.94%)
Sep 30, 2011 4.315 4.392 4.195 4.208 226,779 -0.16(-3.67%)
Sep 29, 2011 4.323 4.422 4.211 4.369 133,917 +0.14(+3.28%)
Sep 28, 2011 4.513 4.590 4.230 4.230 177,627 -0.34(-7.37%)
Sep 27, 2011 4.542 4.774 4.355 4.566 232,655 +0.11(+2.52%)
Sep 26, 2011 4.315 4.470 4.246 4.454 189,686 +0.19(+4.38%)
Sep 23, 2011 4.029 4.353 4.029 4.267 301,586 +0.24(+5.90%)
Sep 22, 2011 4.029 4.256 3.984 4.029 358,522 -0.11(-2.71%)
Sep 21, 2011 4.240 4.307 4.125 4.141 284,232 -0.11(-2.52%)
Sep 20, 2011 4.433 4.526 4.243 4.248 232,584 -0.20(-4.56%)
Sep 19, 2011 4.572 4.572 4.354 4.451 148,124 -0.18(-3.98%)
Sep 16, 2011 4.729 5.013 4.612 4.636 826,835 -0.05(-0.97%)
Sep 15, 2011 4.484 4.705 4.371 4.681 289,344 +0.24(+5.42%)
Sep 14, 2011 4.465 4.542 4.350 4.441 196,382 +0.03(+0.61%)
Sep 13, 2011 4.337 4.438 4.256 4.414 148,360 +0.10(+2.42%)
Sep 12, 2011 4.163 4.326 4.163 4.310 180,898 +0.09(+2.22%)
Sep 09, 2011 4.403 4.588 4.147 4.216 258,827 -0.24(-5.28%)
Sep 08, 2011 4.569 4.609 4.427 4.451 158,843 -0.07(-1.59%)
Sep 07, 2011 4.329 4.545 4.329 4.524 283,674 +0.21(+4.83%)
Sep 06, 2011 4.160 4.331 4.155 4.315 274,740 +0.03(+0.81%)
Sep 02, 2011 4.457 4.590 4.275 4.280 270,676 -0.29(-6.26%)
Sep 01, 2011 4.665 4.740 4.494 4.566 327,743 -0.11(-2.40%)
Aug 31, 2011 4.684 4.751 4.604 4.679 299,966 +0.00(+0.06%)
Aug 30, 2011 4.612 4.703 4.467 4.676 147,114 +0.04(+0.86%)
Aug 29, 2011 4.465 4.646 4.372 4.636 197,463 +0.30(+6.97%)
Aug 26, 2011 4.211 4.382 4.195 4.334 227,389 +0.09(+2.01%)
Aug 25, 2011 4.385 4.465 4.235 4.248 200,914 -0.22(-5.02%)
Aug 24, 2011 4.278 4.497 4.254 4.473 273,719 +0.14(+3.14%)
Aug 23, 2011 4.248 4.353 4.152 4.337 545,896 +0.09(+2.08%)
Aug 22, 2011 4.385 4.500 4.224 4.248 457,335 -0.02(-0.56%)
Aug 19, 2011 4.326 4.470 4.256 4.272 439,557 -0.14(-3.21%)
Aug 18, 2011 4.796 4.826 4.409 4.414 788,428 -0.46(-9.48%)
Aug 17, 2011 5.109 5.186 4.871 4.876 379,069 -0.21(-4.20%)
Aug 16, 2011 5.125 5.213 5.077 5.090 332,485 -0.11(-2.11%)
Aug 15, 2011 5.098 5.232 5.098 5.200 254,093 +0.09(+1.78%)
Aug 12, 2011 5.309 5.325 5.082 5.109 185,150 -0.18(-3.39%)
Aug 11, 2011 4.994 5.413 4.919 5.288 435,145 +0.34(+6.97%)
Aug 10, 2011 5.079 5.296 4.911 4.943 442,903 -0.28(-5.27%)
Aug 09, 2011 5.186 5.309 4.822 5.218 534,534 +0.10(+2.04%)
Aug 08, 2011 5.085 5.256 4.852 5.114 869,931 -0.01(-0.26%)
Aug 05, 2011 5.010 5.413 4.796 5.127 604,367 +0.21(+4.24%)
Aug 04, 2011 5.918 5.918 4.850 4.919 693,729 -1.10(-18.32%)
Aug 03, 2011 5.934 6.119 5.873 6.023 348,642 +0.11(+1.85%)
Aug 02, 2011 6.052 6.127 5.905 5.913 246,308 -0.19(-3.07%)
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.