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

Aaon Inc (NQ: AAON )

72.61 +0.26 (+0.36%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 3.642 3.698 3.592 3.594 513,274 -0.03(-0.82%)
Jan 28, 2010 3.665 3.665 3.573 3.623 554,563 -0.05(-1.24%)
Jan 27, 2010 3.503 3.683 3.480 3.669 1,071,905 +0.24(+6.97%)
Jan 26, 2010 3.442 3.464 3.391 3.429 395,242 -0.01(-0.41%)
Jan 25, 2010 3.409 3.456 3.368 3.443 471,951 +0.06(+1.81%)
Jan 22, 2010 3.325 3.435 3.325 3.382 408,420 +0.04(+1.20%)
Jan 21, 2010 3.339 3.391 3.299 3.342 350,814 +0.02(+0.58%)
Jan 20, 2010 3.337 3.337 3.297 3.323 356,056 -0.04(-1.24%)
Jan 19, 2010 3.339 3.435 3.304 3.365 723,125 +0.02(+0.68%)
Jan 15, 2010 3.491 3.342 3.342 3.342 1,477,696 -0.13(-3.82%)
Jan 14, 2010 3.463 3.478 3.443 3.475 121,642 -0.00(-0.10%)
Jan 13, 2010 3.477 3.491 3.422 3.478 177,718 +0.02(+0.66%)
Jan 12, 2010 3.491 3.513 3.436 3.456 251,231 -0.05(-1.44%)
Jan 11, 2010 3.454 3.513 3.401 3.506 455,799 +0.09(+2.71%)
Jan 08, 2010 3.356 3.422 3.330 3.414 232,592 +0.04(+1.19%)
Jan 07, 2010 3.293 3.382 3.269 3.374 407,882 +0.12(+3.70%)
Jan 06, 2010 3.388 3.429 3.253 3.253 1,203,878 -0.13(-3.97%)
Jan 05, 2010 3.482 3.487 3.340 3.388 730,236 -0.10(-2.90%)
Jan 04, 2010 3.459 3.491 3.421 3.489 416,711 +0.09(+2.57%)
Dec 31, 2009 3.452 3.402 3.402 3.402 1,021,037 -0.06(-1.81%)
Dec 30, 2009 3.464 3.482 3.417 3.464 229,297 -0.02(-0.50%)
Dec 29, 2009 3.426 3.491 3.403 3.482 337,755 +0.05(+1.37%)
Dec 28, 2009 3.464 3.464 3.410 3.435 147,127 -0.03(-1.01%)
Dec 24, 2009 3.435 3.471 3.435 3.470 42,835 +0.04(+1.12%)
Dec 23, 2009 3.433 3.477 3.407 3.431 277,387 -0.03(-0.76%)
Dec 22, 2009 3.482 3.487 3.429 3.457 219,202 -0.03(-0.80%)
Dec 21, 2009 3.466 3.487 3.396 3.485 279,604 +0.03(+0.81%)
Dec 18, 2009 3.405 3.457 3.388 3.457 1,005,252 +0.05(+1.59%)
Dec 17, 2009 3.342 3.403 3.316 3.403 433,568 +0.05(+1.40%)
Dec 16, 2009 3.356 3.361 3.327 3.356 330,611 +0.03(+1.05%)
Dec 15, 2009 3.353 3.365 3.320 3.321 314,464 -0.03(-0.89%)
Dec 14, 2009 3.342 3.368 3.311 3.351 377,096 +0.03(+0.95%)
Dec 11, 2009 3.265 3.327 3.229 3.320 248,034 +0.07(+2.20%)
Dec 10, 2009 3.251 3.258 3.227 3.248 470,995 -0.02(-0.59%)
Dec 09, 2009 3.297 3.304 3.236 3.267 680,496 -0.01(-0.32%)
Dec 08, 2009 3.327 3.368 3.251 3.278 525,456 -0.06(-1.83%)
Dec 07, 2009 3.370 3.382 3.325 3.339 283,581 -0.02(-0.68%)
Dec 04, 2009 3.449 3.485 3.344 3.361 674,761 -0.01(-0.36%)
Dec 03, 2009 3.447 3.447 3.370 3.374 431,282 -0.05(-1.53%)
Dec 02, 2009 3.333 3.468 3.333 3.426 751,482 +0.10(+3.04%)
Dec 01, 2009 3.335 3.388 3.244 3.325 1,082,729 +0.02(+0.58%)
Nov 30, 2009 3.300 3.337 3.239 3.306 813,317 -0.01(-0.37%)
Nov 27, 2009 3.283 3.374 3.283 3.318 151,430 -0.06(-1.81%)
Nov 25, 2009 3.407 3.412 3.367 3.379 254,732 -0.04(-1.12%)
Nov 24, 2009 3.447 3.447 3.351 3.417 163,280 -0.02(-0.66%)
Nov 23, 2009 3.435 3.512 3.416 3.440 411,325 +0.02(+0.61%)
Nov 20, 2009 3.421 3.473 3.347 3.419 338,563 -0.01(-0.41%)
Nov 19, 2009 3.485 3.531 3.396 3.433 439,962 -0.08(-2.29%)
Nov 18, 2009 3.541 3.548 3.456 3.513 332,851 -0.04(-1.23%)
Nov 17, 2009 3.555 3.601 3.475 3.557 431,780 -0.02(-0.68%)
Nov 16, 2009 3.499 3.595 3.492 3.581 539,734 +0.12(+3.48%)
Nov 13, 2009 3.449 3.466 3.412 3.461 451,250 +0.01(+0.30%)
Nov 12, 2009 3.518 3.578 3.431 3.450 409,904 -0.05(-1.49%)
Nov 11, 2009 3.501 3.517 3.482 3.503 233,939 +0.02(+0.45%)
Nov 10, 2009 3.438 3.491 3.438 3.487 425,919 +0.02(+0.65%)
Nov 09, 2009 3.403 3.468 3.398 3.464 366,845 +0.08(+2.21%)
Nov 06, 2009 3.313 3.403 3.311 3.389 511,670 +0.04(+1.15%)
Nov 05, 2009 3.304 3.361 3.258 3.351 382,585 +0.07(+2.02%)
Nov 04, 2009 3.344 3.344 3.251 3.285 1,427,120 -0.03(-1.00%)
Nov 03, 2009 3.241 3.325 3.222 3.318 530,549 +0.06(+1.88%)
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.