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

Aaon Inc (NQ: AAON )

85.05 -0.19 (-0.22%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 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, 2012 5.030 5.136 4.930 4.946 139,592 -0.10(-1.98%)
Jul 30, 2012 5.120 5.136 5.019 5.047 100,887 -0.05(-0.90%)
Jul 27, 2012 4.965 5.122 4.963 5.093 201,715 +0.14(+2.79%)
Jul 26, 2012 5.001 5.019 4.906 4.955 68,660 +0.04(+0.72%)
Jul 25, 2012 5.071 5.112 4.881 4.919 143,799 -0.10(-2.05%)
Jul 24, 2012 5.255 5.344 4.982 5.022 137,657 -0.22(-4.23%)
Jul 23, 2012 5.258 5.355 5.244 5.244 172,801 -0.11(-2.02%)
Jul 20, 2012 5.401 5.447 5.334 5.352 164,369 -0.12(-2.23%)
Jul 19, 2012 5.612 5.631 5.469 5.474 103,834 -0.13(-2.27%)
Jul 18, 2012 5.496 5.634 5.472 5.602 83,117 +0.11(+1.92%)
Jul 17, 2012 5.496 5.550 5.390 5.496 73,225 +0.03(+0.50%)
Jul 16, 2012 5.537 5.574 5.455 5.469 87,017 -0.11(-1.94%)
Jul 13, 2012 5.388 5.602 5.388 5.577 103,989 +0.19(+3.57%)
Jul 12, 2012 5.361 5.420 5.312 5.385 97,640 -0.04(-0.80%)
Jul 11, 2012 5.350 5.447 5.315 5.428 122,236 +0.08(+1.47%)
Jul 10, 2012 5.469 5.485 5.336 5.350 91,826 -0.06(-1.15%)
Jul 09, 2012 5.415 5.453 5.342 5.412 176,587 -0.04(-0.74%)
Jul 06, 2012 5.260 5.463 5.260 5.453 144,202 +0.11(+2.13%)
Jul 05, 2012 5.060 5.358 5.060 5.339 109,194 +0.14(+2.60%)
Jul 03, 2012 5.155 5.225 5.130 5.204 197,574 +0.05(+0.95%)
Jul 02, 2012 5.136 5.158 5.052 5.155 611,277 +0.05(+1.01%)
Jun 29, 2012 5.060 5.160 5.047 5.103 316,121 +0.17(+3.51%)
Jun 28, 2012 4.944 5.011 4.873 4.930 248,956 -0.07(-1.46%)
Jun 27, 2012 5.028 5.090 4.938 5.003 451,492 -0.03(-0.59%)
Jun 26, 2012 5.076 5.109 4.990 5.033 246,807 -0.05(-1.01%)
Jun 25, 2012 5.044 5.133 5.030 5.084 112,692 -0.04(-0.74%)
Jun 22, 2012 5.166 5.174 5.098 5.122 250,312 +0.01(+0.16%)
Jun 21, 2012 5.361 5.374 5.074 5.114 301,088 -0.25(-4.64%)
Jun 20, 2012 5.434 5.434 5.336 5.363 79,863 -0.06(-1.05%)
Jun 19, 2012 5.390 5.455 5.320 5.420 275,089 +0.05(+0.91%)
Jun 18, 2012 5.415 5.504 5.352 5.371 150,872 -0.11(-1.93%)
Jun 15, 2012 5.279 5.510 5.279 5.477 361,766 +0.19(+3.53%)
Jun 14, 2012 5.139 5.298 5.128 5.290 107,509 +0.14(+2.79%)
Jun 13, 2012 5.252 5.252 5.098 5.147 151,563 -0.12(-2.26%)
Jun 12, 2012 5.228 5.309 5.112 5.266 169,304 +0.05(+1.04%)
Jun 11, 2012 5.415 5.415 5.190 5.212 182,120 -0.14(-2.68%)
Jun 08, 2012 5.228 5.390 5.185 5.355 136,124 +0.11(+2.12%)
Jun 07, 2012 5.269 5.309 5.158 5.244 198,291 +0.06(+1.10%)
Jun 06, 2012 4.994 5.198 4.980 5.187 192,828 +0.22(+4.50%)
Jun 05, 2012 4.953 5.015 4.937 4.964 189,297 -0.03(-0.70%)
Jun 04, 2012 4.929 5.012 4.883 4.999 158,559 +0.09(+1.92%)
Jun 01, 2012 4.905 4.980 4.889 4.905 287,233 -0.14(-2.72%)
May 31, 2012 5.120 5.120 4.986 5.042 310,284 -0.08(-1.52%)
May 30, 2012 5.125 5.185 5.034 5.120 157,470 -0.07(-1.30%)
May 29, 2012 5.247 5.283 5.160 5.187 274,816 -0.04(-0.77%)
May 25, 2012 5.109 5.228 5.037 5.228 189,490 +0.13(+2.48%)
May 24, 2012 5.120 5.139 5.021 5.101 166,751 -0.03(-0.58%)
May 23, 2012 5.034 5.136 4.969 5.131 226,673 +0.02(+0.37%)
May 22, 2012 5.214 5.238 5.064 5.112 387,102 -0.09(-1.76%)
May 21, 2012 5.147 5.217 5.068 5.203 344,791 +0.09(+1.74%)
May 18, 2012 5.093 5.187 5.050 5.115 281,639 +0.01(+0.16%)
May 17, 2012 5.158 5.222 5.066 5.107 202,844 -0.02(-0.42%)
May 16, 2012 5.247 5.276 5.117 5.128 187,312 -0.11(-2.11%)
May 15, 2012 5.090 5.300 5.085 5.238 464,113 +0.11(+2.10%)
May 14, 2012 5.072 5.174 5.072 5.131 254,058 -0.03(-0.52%)
May 11, 2012 5.142 5.260 5.112 5.158 130,929 -0.06(-1.08%)
May 10, 2012 5.233 5.263 5.123 5.214 306,861 +0.03(+0.57%)
May 09, 2012 5.134 5.230 5.108 5.185 329,939 -0.05(-0.87%)
May 08, 2012 5.115 5.263 5.115 5.230 151,520 +0.06(+1.14%)
May 07, 2012 5.168 5.214 5.139 5.171 103,161 -0.01(-0.16%)
May 04, 2012 5.171 5.222 5.107 5.179 246,278 -0.03(-0.62%)
May 03, 2012 5.446 5.486 5.134 5.212 298,677 -0.23(-4.20%)
May 02, 2012 5.314 5.481 5.193 5.440 305,074 +0.07(+1.35%)
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.