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

Aaon Inc (NQ: AAON )

87.43 +0.70 (+0.81%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 23, 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 (%)
Jul 31, 2009 3.459 3.526 3.426 3.426 363,092 -0.03(-1.01%)
Jul 30, 2009 3.463 3.494 3.372 3.461 261,929 +0.03(+0.92%)
Jul 29, 2009 3.426 3.466 3.407 3.430 323,926 -0.05(-1.41%)
Jul 28, 2009 3.393 3.510 3.384 3.479 441,367 +0.05(+1.48%)
Jul 27, 2009 3.376 3.435 3.374 3.428 256,217 +0.01(+0.36%)
Jul 24, 2009 3.451 3.515 3.369 3.416 1,214,771 -0.03(-1.01%)
Jul 23, 2009 3.545 3.550 3.442 3.451 988,321 -0.11(-3.00%)
Jul 22, 2009 3.519 3.571 3.486 3.557 315,204 +0.03(+0.89%)
Jul 21, 2009 3.571 3.571 3.484 3.526 291,377 -0.03(-0.88%)
Jul 20, 2009 3.547 3.571 3.514 3.557 293,678 +0.03(+0.99%)
Jul 17, 2009 3.500 3.547 3.487 3.522 333,473 +0.01(+0.35%)
Jul 16, 2009 3.521 3.559 3.402 3.510 541,436 -0.03(-0.99%)
Jul 15, 2009 3.582 3.589 3.384 3.545 728,692 -0.01(-0.15%)
Jul 14, 2009 3.442 3.564 3.442 3.550 278,848 +0.10(+2.78%)
Jul 13, 2009 3.292 3.494 3.245 3.454 510,901 +0.17(+5.10%)
Jul 10, 2009 3.323 3.402 3.245 3.286 201,604 -0.07(-1.98%)
Jul 09, 2009 3.452 3.452 3.320 3.353 242,784 -0.07(-2.04%)
Jul 08, 2009 3.451 3.493 3.356 3.423 347,295 +0.01(+0.15%)
Jul 07, 2009 3.501 3.529 3.402 3.417 173,341 -0.09(-2.54%)
Jul 06, 2009 3.479 3.526 3.445 3.507 207,911 +0.01(+0.35%)
Jul 02, 2009 3.732 3.734 3.480 3.494 293,901 -0.13(-3.61%)
Jul 01, 2009 3.517 3.641 3.487 3.625 323,486 +0.15(+4.17%)
Jun 30, 2009 3.620 3.627 3.224 3.480 413,287 -0.12(-3.30%)
Jun 29, 2009 3.550 3.660 3.550 3.599 302,171 +0.06(+1.58%)
Jun 26, 2009 3.472 3.568 3.311 3.543 865,998 +0.04(+1.15%)
Jun 25, 2009 3.514 3.524 3.337 3.503 317,602 +0.13(+3.89%)
Jun 24, 2009 3.314 3.461 3.267 3.372 363,928 +0.12(+3.60%)
Jun 23, 2009 3.290 3.318 3.243 3.255 303,196 -0.01(-0.32%)
Jun 22, 2009 3.309 3.314 3.250 3.265 495,414 -0.05(-1.58%)
Jun 19, 2009 3.407 3.417 3.307 3.318 401,537 -0.04(-1.15%)
Jun 18, 2009 3.409 3.424 3.339 3.356 355,377 -0.07(-1.99%)
Jun 17, 2009 3.369 3.449 3.339 3.424 306,029 +0.06(+1.82%)
Jun 16, 2009 3.480 3.554 3.360 3.363 212,662 -0.07(-2.09%)
Jun 15, 2009 3.646 3.669 3.383 3.435 502,225 -0.24(-6.47%)
Jun 12, 2009 3.618 3.721 3.585 3.673 156,577 +0.03(+0.96%)
Jun 11, 2009 3.620 3.755 3.611 3.638 208,472 +0.02(+0.63%)
Jun 10, 2009 3.676 3.765 3.535 3.615 365,279 -0.04(-1.10%)
Jun 09, 2009 3.756 3.756 3.629 3.655 267,281 -0.09(-2.33%)
Jun 08, 2009 3.763 3.826 3.681 3.742 238,915 -0.05(-1.24%)
Jun 05, 2009 3.832 3.832 3.723 3.790 339,809 +0.00(+0.05%)
Jun 04, 2009 3.826 3.826 3.746 3.788 412,784 -0.03(-0.82%)
Jun 03, 2009 3.664 3.819 3.627 3.819 877,640 +0.14(+3.75%)
Jun 02, 2009 3.681 3.704 3.599 3.681 1,076,314 -0.01(-0.19%)
Jun 01, 2009 3.645 3.702 3.622 3.688 720,856 +0.05(+1.49%)
May 29, 2009 3.617 3.643 3.550 3.634 308,902 +0.02(+0.48%)
May 28, 2009 3.632 3.652 3.512 3.617 271,425 +0.02(+0.68%)
May 27, 2009 3.664 3.685 3.557 3.592 478,152 -0.07(-1.96%)
May 26, 2009 3.547 3.699 3.547 3.664 605,591 +0.10(+2.95%)
May 22, 2009 3.676 3.676 3.557 3.559 188,022 -0.10(-2.86%)
May 21, 2009 3.617 3.674 3.576 3.664 445,848 +0.01(+0.29%)
May 20, 2009 3.652 3.704 3.572 3.653 996,717 +0.03(+0.77%)
May 19, 2009 3.646 3.652 3.582 3.625 400,415 -0.01(-0.14%)
May 18, 2009 3.545 3.648 3.515 3.631 529,772 +0.15(+4.16%)
May 15, 2009 3.479 3.494 3.440 3.486 471,621 +0.03(+0.96%)
May 14, 2009 3.430 3.522 3.426 3.452 416,487 +0.04(+1.07%)
May 13, 2009 3.540 3.547 3.410 3.416 537,624 -0.17(-4.77%)
May 12, 2009 3.583 3.646 3.496 3.587 429,799 +0.04(+1.08%)
May 11, 2009 3.608 3.624 3.538 3.549 605,574 -0.12(-3.29%)
May 08, 2009 3.634 3.681 3.603 3.669 1,153,135 +0.09(+2.44%)
May 07, 2009 3.666 3.666 3.493 3.582 1,010,803 -0.01(-0.19%)
May 06, 2009 3.458 3.669 3.452 3.589 1,409,227 +0.20(+5.93%)
May 05, 2009 3.349 3.429 3.320 3.388 501,996 -0.01(-0.31%)
May 04, 2009 3.358 3.440 3.262 3.398 461,576 +0.10(+2.96%)
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.