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 (%)
Jun 29, 2012 5.054 5.155 5.041 5.098 316,471 +0.17(+3.51%)
Jun 28, 2012 4.938 5.006 4.868 4.925 249,232 -0.07(-1.46%)
Jun 27, 2012 5.022 5.084 4.933 4.998 451,991 -0.03(-0.59%)
Jun 26, 2012 5.071 5.103 4.984 5.027 247,080 -0.05(-1.01%)
Jun 25, 2012 5.038 5.128 5.025 5.079 112,816 -0.04(-0.74%)
Jun 22, 2012 5.160 5.168 5.092 5.117 250,589 +0.01(+0.16%)
Jun 21, 2012 5.355 5.368 5.068 5.109 301,421 -0.25(-4.64%)
Jun 20, 2012 5.428 5.428 5.330 5.357 79,951 -0.06(-1.05%)
Jun 19, 2012 5.384 5.449 5.314 5.414 275,393 +0.05(+0.91%)
Jun 18, 2012 5.409 5.498 5.347 5.365 151,039 -0.11(-1.93%)
Jun 15, 2012 5.274 5.503 5.274 5.471 362,167 +0.19(+3.53%)
Jun 14, 2012 5.133 5.292 5.122 5.284 107,628 +0.14(+2.79%)
Jun 13, 2012 5.247 5.247 5.092 5.141 151,731 -0.12(-2.26%)
Jun 12, 2012 5.222 5.303 5.106 5.260 169,491 +0.05(+1.04%)
Jun 11, 2012 5.409 5.409 5.184 5.206 182,322 -0.14(-2.68%)
Jun 08, 2012 5.222 5.384 5.179 5.349 136,274 +0.11(+2.12%)
Jun 07, 2012 5.263 5.303 5.152 5.238 198,510 +0.06(+1.10%)
Jun 06, 2012 4.988 5.192 4.975 5.182 193,041 +0.22(+4.50%)
Jun 05, 2012 4.948 5.010 4.932 4.959 189,506 -0.03(-0.70%)
Jun 04, 2012 4.924 5.007 4.878 4.993 158,735 +0.09(+1.92%)
Jun 01, 2012 4.899 4.975 4.883 4.899 287,551 -0.14(-2.72%)
May 31, 2012 5.114 5.114 4.980 5.036 310,628 -0.08(-1.52%)
May 30, 2012 5.120 5.179 5.028 5.114 157,645 -0.07(-1.30%)
May 29, 2012 5.241 5.277 5.155 5.182 275,120 -0.04(-0.77%)
May 25, 2012 5.104 5.222 5.031 5.222 189,700 +0.13(+2.48%)
May 24, 2012 5.114 5.133 5.015 5.096 166,936 -0.03(-0.58%)
May 23, 2012 5.028 5.131 4.964 5.125 226,923 +0.02(+0.37%)
May 22, 2012 5.208 5.233 5.058 5.106 387,531 -0.09(-1.76%)
May 21, 2012 5.141 5.211 5.062 5.198 345,172 +0.09(+1.74%)
May 18, 2012 5.088 5.182 5.045 5.109 281,951 +0.01(+0.16%)
May 17, 2012 5.152 5.217 5.061 5.101 203,069 -0.02(-0.42%)
May 16, 2012 5.241 5.270 5.112 5.122 187,520 -0.11(-2.11%)
May 15, 2012 5.085 5.294 5.079 5.233 464,627 +0.11(+2.10%)
May 14, 2012 5.066 5.168 5.066 5.125 254,339 -0.03(-0.52%)
May 11, 2012 5.136 5.254 5.106 5.152 131,074 -0.06(-1.08%)
May 10, 2012 5.227 5.257 5.117 5.208 307,201 +0.03(+0.57%)
May 09, 2012 5.128 5.225 5.102 5.179 330,304 -0.05(-0.87%)
May 08, 2012 5.109 5.257 5.109 5.225 151,688 +0.06(+1.14%)
May 07, 2012 5.163 5.208 5.133 5.165 103,276 -0.01(-0.16%)
May 04, 2012 5.165 5.217 5.101 5.174 246,551 -0.03(-0.62%)
May 03, 2012 5.440 5.480 5.128 5.206 299,008 -0.23(-4.20%)
May 02, 2012 5.308 5.475 5.187 5.434 305,411 +0.07(+1.35%)
May 01, 2012 5.483 5.630 5.337 5.362 216,952 -0.12(-2.21%)
Apr 30, 2012 5.437 5.641 5.378 5.483 469,799 +0.02(+0.34%)
Apr 27, 2012 5.362 5.488 5.268 5.464 115,826 +0.13(+2.52%)
Apr 26, 2012 5.273 5.380 5.268 5.329 107,049 +0.03(+0.61%)
Apr 25, 2012 5.305 5.372 5.225 5.297 128,522 +0.09(+1.70%)
Apr 24, 2012 5.104 5.222 5.104 5.208 200,323 +0.10(+1.95%)
Apr 23, 2012 5.112 5.171 5.039 5.109 232,531 -0.12(-2.36%)
Apr 20, 2012 5.260 5.278 5.163 5.233 171,133 +0.13(+2.53%)
Apr 19, 2012 5.203 5.203 5.061 5.104 171,237 -0.08(-1.56%)
Apr 18, 2012 5.268 5.268 5.093 5.184 133,749 -0.12(-2.18%)
Apr 17, 2012 5.324 5.402 5.284 5.300 144,000 +0.04(+0.82%)
Apr 16, 2012 5.238 5.387 5.165 5.257 115,703 +0.04(+0.82%)
Apr 13, 2012 5.184 5.222 5.144 5.214 267,548 +0.02(+0.36%)
Apr 12, 2012 5.050 5.208 5.039 5.195 232,099 +0.13(+2.55%)
Apr 11, 2012 5.039 5.071 4.959 5.066 317,523 +0.11(+2.17%)
Apr 10, 2012 5.096 5.096 4.916 4.959 307,618 -0.14(-2.69%)
Apr 09, 2012 5.174 5.235 5.058 5.096 316,551 -0.22(-4.10%)
Apr 05, 2012 5.286 5.332 5.278 5.313 95,198 -0.03(-0.55%)
Apr 04, 2012 5.297 5.343 5.206 5.343 177,607 -0.04(-0.80%)
Apr 03, 2012 5.453 5.453 5.351 5.386 163,379 -0.09(-1.72%)
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.