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

Aaon Inc (NQ: AAON )

72.35 UNCHANGED
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 (%)
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%)
Aug 01, 2011 6.121 6.145 5.977 6.100 202,003 +0.04(+0.66%)
Jul 29, 2011 5.841 6.100 5.817 6.060 196,673 +0.16(+2.76%)
Jul 28, 2011 5.870 6.334 5.699 5.897 168,499 +0.01(+0.18%)
Jul 27, 2011 5.961 6.108 5.868 5.886 229,118 -0.17(-2.82%)
Jul 26, 2011 6.204 6.226 6.039 6.057 155,520 -0.15(-2.49%)
Jul 25, 2011 6.252 6.383 6.202 6.212 140,265 -0.12(-1.90%)
Jul 22, 2011 6.349 6.413 6.271 6.332 119,703 -0.04(-0.59%)
Jul 21, 2011 6.359 6.474 6.170 6.370 128,625 +0.03(+0.46%)
Jul 20, 2011 6.354 6.370 6.152 6.340 85,597 -0.00(-0.04%)
Jul 19, 2011 6.252 6.365 6.132 6.343 159,973 +0.15(+2.42%)
Jul 18, 2011 6.266 6.290 6.143 6.194 151,190 -0.06(-1.02%)
Jul 15, 2011 6.279 6.338 6.196 6.258 145,789 -0.01(-0.17%)
Jul 14, 2011 6.335 6.405 6.252 6.268 239,650 -0.07(-1.05%)
Jul 13, 2011 6.116 6.357 6.116 6.335 310,475 +0.27(+4.45%)
Jul 12, 2011 6.009 6.127 6.009 6.065 165,030 +0.07(+1.11%)
Jul 11, 2011 6.084 6.084 5.957 5.998 228,306 -0.13(-2.05%)
Jul 08, 2011 6.121 6.196 6.095 6.124 160,613 -0.07(-1.12%)
Jul 07, 2011 6.095 6.258 6.073 6.194 133,536 +0.14(+2.25%)
Jul 06, 2011 5.953 6.071 5.953 6.057 109,224 +0.09(+1.48%)
Jul 05, 2011 5.950 5.974 5.857 5.969 170,614 +0.05(+0.77%)
Jul 01, 2011 5.854 5.990 5.817 5.924 192,485 +0.09(+1.51%)
Jun 30, 2011 5.894 5.950 5.830 5.836 208,455 -0.04(-0.68%)
Jun 29, 2011 5.924 6.220 5.798 5.876 164,004 -0.05(-0.86%)
Jun 28, 2011 5.892 5.942 5.870 5.926 176,579 +0.04(+0.64%)
Jun 27, 2011 5.742 5.900 5.683 5.889 235,394 +0.21(+3.72%)
Jun 24, 2011 5.830 5.830 5.648 5.678 406,574 -0.14(-2.43%)
Jun 23, 2011 5.769 5.836 5.659 5.819 216,434 +0.01(+0.23%)
Jun 22, 2011 6.044 6.055 5.806 5.806 167,507 -0.26(-4.23%)
Jun 21, 2011 6.073 6.103 5.972 6.063 506,659 +0.01(+0.09%)
Jun 20, 2011 5.972 6.057 5.846 6.057 221,887 +0.16(+2.67%)
Jun 17, 2011 5.892 6.263 5.678 5.900 784,607 +0.04(+0.64%)
Jun 16, 2011 5.691 5.897 5.691 5.862 239,257 +0.16(+2.76%)
Jun 15, 2011 5.614 5.753 5.614 5.705 174,121 +0.03(+0.47%)
Jun 14, 2011 5.654 5.713 5.574 5.678 228,774 +0.10(+1.80%)
Jun 13, 2011 5.504 5.640 5.363 5.577 966,153 +0.11(+1.99%)
Jun 10, 2011 5.616 5.627 5.453 5.469 242,588 -0.17(-2.94%)
Jun 09, 2011 5.697 5.721 5.634 5.634 109,443 -0.04(-0.66%)
Jun 08, 2011 5.734 5.780 5.670 5.672 256,802 -0.09(-1.52%)
Jun 07, 2011 5.720 5.832 5.700 5.759 371,660 +0.09(+1.63%)
Jun 06, 2011 5.603 5.676 5.591 5.667 177,867 +0.05(+0.91%)
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.