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

Aaon Inc (NQ: AAON )

103.76 +1.31 (+1.28%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 20, 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, 2013 9.079 9.231 9.058 9.109 0 +0.07(+0.75%)
Jul 30, 2013 9.442 9.510 8.999 9.041 0 -0.37(-3.90%)
Jul 29, 2013 9.679 9.708 9.400 9.409 0 -0.27(-2.83%)
Jul 26, 2013 9.683 9.751 9.620 9.683 0 -0.11(-1.16%)
Jul 25, 2013 9.069 9.861 9.069 9.797 0 +0.13(+1.31%)
Jul 24, 2013 9.810 9.810 9.646 9.670 0 -0.11(-1.17%)
Jul 23, 2013 9.928 9.936 9.776 9.785 0 -0.14(-1.36%)
Jul 22, 2013 9.882 10.04 9.818 9.920 0 -0.12(-1.18%)
Jul 19, 2013 10.13 10.14 9.992 10.04 0 -0.09(-0.88%)
Jul 18, 2013 10.13 10.20 9.983 10.13 0 +0.04(+0.42%)
Jul 17, 2013 10.75 10.87 10.05 10.08 516,940 -0.57(-5.35%)
Jul 16, 2013 10.79 10.80 10.62 10.65 0 -0.16(-1.48%)
Jul 15, 2013 10.90 11.36 10.81 10.81 0 -0.01(-0.12%)
Jul 12, 2013 10.38 10.91 10.35 10.83 0 +0.40(+3.85%)
Jul 11, 2013 10.48 10.54 10.35 10.43 0 +0.09(+0.90%)
Jul 10, 2013 10.40 10.41 10.19 10.33 0 -0.12(-1.17%)
Jul 09, 2013 10.03 10.48 10.01 10.46 0 +0.44(+4.43%)
Jul 08, 2013 10.13 10.33 9.975 10.01 352,940 -0.05(-0.46%)
Jul 05, 2013 9.763 10.06 9.618 10.06 0 +0.51(+5.35%)
Jul 03, 2013 9.552 9.672 9.400 9.548 0 -0.02(-0.19%)
Jul 02, 2013 9.552 9.682 9.476 9.566 433,704 +0.00(+0.00%)
Jul 01, 2013 9.389 9.614 9.310 9.566 0 +0.25(+2.72%)
Jun 28, 2013 9.321 9.510 9.009 9.313 692,435 -0.06(-0.60%)
Jun 27, 2013 9.133 9.431 9.085 9.369 0 +0.32(+3.48%)
Jun 26, 2013 9.181 9.259 9.029 9.054 0 -0.08(-0.89%)
Jun 25, 2013 9.096 9.186 8.995 9.136 0 +0.15(+1.66%)
Jun 24, 2013 8.775 9.076 8.525 8.986 0 +0.10(+1.14%)
Jun 21, 2013 9.034 9.136 8.632 8.885 629,575 -0.17(-1.84%)
Jun 20, 2013 9.045 9.172 8.868 9.051 0 -0.14(-1.50%)
Jun 19, 2013 9.305 9.355 9.186 9.189 0 -0.09(-0.94%)
Jun 18, 2013 9.116 9.364 9.060 9.276 0 +0.20(+2.23%)
Jun 17, 2013 9.167 9.271 9.032 9.074 0 -0.01(-0.15%)
Jun 14, 2013 9.186 9.245 9.060 9.088 0 -0.09(-0.95%)
Jun 13, 2013 8.992 9.290 8.944 9.175 258,542 +0.16(+1.78%)
Jun 12, 2013 8.893 9.045 8.781 9.015 213,605 +0.16(+1.84%)
Jun 11, 2013 8.832 8.955 8.728 8.851 191,028 -0.06(-0.63%)
Jun 10, 2013 8.958 9.200 8.843 8.908 0 -0.04(-0.50%)
Jun 07, 2013 9.172 9.293 8.939 8.953 0 -0.19(-2.06%)
Jun 06, 2013 8.759 9.185 8.759 9.141 335,470 +0.35(+4.03%)
Jun 05, 2013 9.015 9.178 8.759 8.787 0 -0.26(-2.92%)
Jun 04, 2013 9.062 9.189 8.984 9.051 0 -0.03(-0.34%)
Jun 03, 2013 9.203 9.313 8.787 9.082 816,956 -0.27(-2.86%)
May 31, 2013 9.341 9.456 9.282 9.349 261,878 -0.07(-0.78%)
May 30, 2013 9.619 9.619 9.369 9.422 201,810 -0.14(-1.44%)
May 29, 2013 9.675 9.861 9.518 9.560 190,919 -0.19(-1.99%)
May 28, 2013 9.622 10.15 9.605 9.754 430,708 +0.34(+3.62%)
May 24, 2013 9.251 9.479 9.167 9.414 0 +0.12(+1.30%)
May 23, 2013 9.254 9.476 9.251 9.293 0 -0.05(-0.54%)
May 22, 2013 9.180 9.453 9.180 9.344 227,959 +0.20(+2.18%)
May 21, 2013 9.076 9.259 9.071 9.144 0 +0.10(+1.09%)
May 20, 2013 8.913 9.093 8.868 9.045 0 +0.08(+0.85%)
May 17, 2013 8.736 8.984 8.716 8.970 0 +0.25(+2.87%)
May 16, 2013 8.638 8.798 8.587 8.719 179,844 +0.08(+0.94%)
May 15, 2013 8.483 8.705 8.458 8.638 0 +0.28(+3.33%)
May 13, 2013 8.466 8.466 8.294 8.359 0 -0.09(-1.10%)
May 10, 2013 8.559 8.624 8.441 8.452 0 -0.01(-0.07%)
May 09, 2013 7.991 8.556 7.988 8.458 0 +0.44(+5.47%)
May 08, 2013 8.039 8.098 7.960 8.019 0 -0.02(-0.21%)
May 07, 2013 7.937 8.089 7.892 8.036 0 +0.12(+1.46%)
May 06, 2013 7.963 7.963 7.861 7.920 0 -0.09(-1.16%)
May 03, 2013 7.844 8.081 7.844 8.013 0 +0.28(+3.68%)
May 02, 2013 7.732 7.749 7.707 7.729 0 +0.05(+0.70%)
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.