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

Aaon Inc (NQ: AAON )

88.56 +1.83 (+2.11%)
Official Closing Price Updated: 4:15 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 30, 2010 4.339 4.470 4.327 4.378 260,090 -0.03(-0.64%)
Jul 29, 2010 4.422 4.473 4.295 4.406 388,565 +0.03(+0.64%)
Jul 28, 2010 4.462 4.466 4.348 4.378 230,051 -0.10(-2.28%)
Jul 27, 2010 4.565 4.602 4.478 4.480 255,303 -0.08(-1.66%)
Jul 26, 2010 4.403 4.559 4.357 4.556 287,784 +0.18(+4.19%)
Jul 23, 2010 4.248 4.381 4.205 4.373 436,389 +0.09(+2.18%)
Jul 22, 2010 4.182 4.292 4.145 4.279 409,218 +0.17(+4.02%)
Jul 21, 2010 4.212 4.214 4.105 4.114 246,286 -0.06(-1.43%)
Jul 20, 2010 4.038 4.181 4.038 4.174 190,529 +0.08(+2.07%)
Jul 19, 2010 3.987 4.101 3.980 4.089 257,819 +0.07(+1.75%)
Jul 16, 2010 4.110 4.151 4.008 4.019 252,703 -0.13(-3.18%)
Jul 15, 2010 4.191 4.191 4.107 4.151 174,442 -0.05(-1.13%)
Jul 14, 2010 4.190 4.212 4.101 4.198 232,748 -0.01(-0.33%)
Jul 13, 2010 4.149 4.225 4.086 4.212 277,171 +0.13(+3.15%)
Jul 12, 2010 4.184 4.190 4.080 4.084 147,532 -0.13(-3.01%)
Jul 09, 2010 4.156 4.218 4.141 4.211 107,589 +0.04(+0.89%)
Jul 08, 2010 4.160 4.184 4.123 4.174 231,760 +0.06(+1.37%)
Jul 07, 2010 4.022 4.128 4.022 4.117 280,902 +0.09(+2.19%)
Jul 06, 2010 4.297 4.297 4.015 4.029 607,311 -0.22(-5.18%)
Jul 02, 2010 4.241 4.290 4.153 4.249 277,256 +0.05(+1.22%)
Jul 01, 2010 4.103 4.226 4.063 4.198 322,235 +0.09(+2.27%)
Jun 30, 2010 4.138 4.216 4.084 4.105 366,130 -0.02(-0.51%)
Jun 29, 2010 4.133 4.221 4.098 4.126 370,190 -0.10(-2.33%)
Jun 25, 2010 4.226 4.253 4.198 4.225 1,103,166 +0.03(+0.63%)
Jun 24, 2010 4.195 4.279 4.158 4.198 146,862 -0.03(-0.67%)
Jun 23, 2010 4.255 4.304 4.188 4.226 238,126 -0.04(-1.03%)
Jun 22, 2010 4.346 4.389 4.256 4.271 350,196 -0.08(-1.78%)
Jun 21, 2010 4.403 4.448 4.325 4.348 415,118 -0.02(-0.36%)
Jun 18, 2010 4.343 4.403 4.241 4.364 1,008,642 +0.05(+1.14%)
Jun 17, 2010 4.341 4.341 4.253 4.315 170,297 +0.01(+0.33%)
Jun 16, 2010 4.249 4.322 4.230 4.300 306,387 +0.01(+0.25%)
Jun 15, 2010 4.272 4.320 4.202 4.290 537,375 +0.05(+1.20%)
Jun 14, 2010 4.292 4.339 4.212 4.239 419,127 -0.00(-0.04%)
Jun 11, 2010 4.163 4.251 4.163 4.241 307,511 +0.02(+0.44%)
Jun 10, 2010 4.167 4.228 4.130 4.222 332,979 +0.12(+2.99%)
Jun 09, 2010 4.082 4.223 4.072 4.100 341,968 +0.07(+1.62%)
Jun 08, 2010 4.043 4.066 3.946 4.035 350,684 +0.03(+0.70%)
Jun 07, 2010 4.027 4.123 3.994 4.006 441,582 -0.01(-0.26%)
Jun 04, 2010 4.132 4.176 3.991 4.017 550,727 -0.22(-5.27%)
Jun 03, 2010 4.240 4.289 4.185 4.240 414,934 +0.02(+0.37%)
Jun 02, 2010 4.064 4.230 4.043 4.225 457,917 +0.18(+4.36%)
Jun 01, 2010 4.310 4.310 4.047 4.048 664,062 -0.26(-6.12%)
May 28, 2010 4.333 4.354 4.261 4.312 574,399 -0.02(-0.48%)
May 27, 2010 4.158 4.338 4.090 4.333 544,855 +0.27(+6.53%)
May 26, 2010 4.097 4.141 4.045 4.068 480,415 +0.00(+0.04%)
May 25, 2010 4.029 4.088 3.960 4.066 373,840 -0.02(-0.51%)
May 24, 2010 4.181 4.211 4.075 4.087 387,610 -0.11(-2.62%)
May 21, 2010 4.111 4.213 4.106 4.197 439,922 +0.04(+1.05%)
May 20, 2010 4.136 4.296 4.127 4.153 615,808 -0.16(-3.65%)
May 19, 2010 4.328 4.359 4.268 4.310 374,979 -0.02(-0.56%)
May 18, 2010 4.363 4.384 4.319 4.335 616,443 -0.01(-0.32%)
May 17, 2010 4.228 4.352 4.204 4.349 881,407 +0.13(+3.15%)
May 14, 2010 4.199 4.221 4.136 4.216 828,472 -0.01(-0.29%)
May 13, 2010 4.209 4.228 4.153 4.228 305,594 +0.01(+0.12%)
May 12, 2010 4.073 4.228 4.034 4.223 476,993 +0.15(+3.56%)
May 11, 2010 4.055 4.108 3.922 4.078 423,805 +0.06(+1.52%)
May 10, 2010 3.942 4.026 3.845 4.017 476,724 +0.25(+6.73%)
May 07, 2010 3.832 3.900 3.757 3.764 855,738 -0.09(-2.27%)
May 06, 2010 3.917 3.989 3.758 3.851 725,932 -0.09(-2.35%)
May 05, 2010 4.069 4.127 3.912 3.943 790,600 -0.16(-4.00%)
May 04, 2010 4.207 4.216 4.069 4.108 402,800 -0.17(-3.88%)
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.