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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 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 31, 2012 5.496 5.496 5.370 5.434 148,138 -0.03(-0.64%)
Jan 30, 2012 5.571 5.616 5.461 5.469 85,040 -0.17(-3.10%)
Jan 27, 2012 5.434 5.644 5.429 5.644 133,746 +0.16(+2.94%)
Jan 26, 2012 5.418 5.483 5.378 5.483 139,022 +0.03(+0.54%)
Jan 25, 2012 5.389 5.493 5.297 5.453 151,937 +0.07(+1.30%)
Jan 24, 2012 5.270 5.405 5.203 5.383 173,734 +0.06(+1.06%)
Jan 23, 2012 5.370 5.394 5.276 5.327 88,418 -0.05(-0.90%)
Jan 20, 2012 5.359 5.397 5.174 5.375 121,277 +0.01(+0.23%)
Jan 19, 2012 5.429 5.429 5.332 5.363 147,085 -0.05(-0.87%)
Jan 18, 2012 5.337 5.423 5.227 5.410 142,828 +0.07(+1.31%)
Jan 17, 2012 5.397 5.461 5.308 5.340 258,964 -0.05(-0.95%)
Jan 13, 2012 5.362 5.423 5.286 5.391 224,382 -0.06(-1.04%)
Jan 12, 2012 5.375 5.461 5.351 5.448 305,891 +0.07(+1.35%)
Jan 11, 2012 5.415 5.434 5.354 5.375 294,703 -0.08(-1.43%)
Jan 10, 2012 5.485 5.552 5.413 5.453 330,761 +0.06(+1.20%)
Jan 09, 2012 5.426 5.453 5.327 5.389 315,792 -0.01(-0.25%)
Jan 06, 2012 5.461 5.520 5.375 5.402 209,945 -0.06(-1.08%)
Jan 05, 2012 5.437 5.464 5.305 5.461 264,180 -0.03(-0.59%)
Jan 04, 2012 5.493 5.700 5.440 5.493 200,784 -0.01(-0.24%)
Dec 30, 2011 5.577 5.630 5.493 5.507 223,541 -0.07(-1.25%)
Dec 29, 2011 5.493 5.606 5.480 5.577 659,756 +0.09(+1.67%)
Dec 28, 2011 5.767 5.786 5.466 5.485 210,444 -0.31(-5.38%)
Dec 27, 2011 5.934 5.939 5.751 5.797 342,050 -0.04(-0.74%)
Dec 23, 2011 5.845 5.953 5.727 5.840 260,303 -0.09(-1.50%)
Dec 21, 2011 5.792 6.034 5.641 5.929 305,467 +0.14(+2.37%)
Dec 20, 2011 5.649 5.824 5.558 5.792 388,502 +0.29(+5.33%)
Dec 19, 2011 5.738 5.752 5.483 5.499 274,777 -0.19(-3.26%)
Dec 16, 2011 5.813 5.921 5.647 5.684 640,471 -0.06(-1.03%)
Dec 15, 2011 5.690 5.823 5.595 5.743 229,282 +0.17(+2.99%)
Dec 14, 2011 5.453 5.625 5.429 5.577 483,823 +0.06(+1.17%)
Dec 13, 2011 5.738 5.778 5.480 5.512 206,983 -0.18(-3.12%)
Dec 12, 2011 5.671 5.746 5.606 5.690 229,323 -0.08(-1.40%)
Dec 09, 2011 5.558 5.835 5.558 5.770 366,545 +0.26(+4.63%)
Dec 08, 2011 5.700 5.733 5.499 5.515 254,428 -0.26(-4.51%)
Dec 07, 2011 5.810 5.886 5.730 5.776 346,787 -0.09(-1.51%)
Dec 06, 2011 5.856 5.956 5.644 5.864 227,154 +0.01(+0.14%)
Dec 05, 2011 5.883 5.956 5.711 5.856 147,238 +0.10(+1.73%)
Dec 02, 2011 5.751 5.816 5.708 5.757 153,143 +0.11(+1.95%)
Dec 01, 2011 5.856 5.953 5.641 5.647 245,178 -0.24(-4.11%)
Nov 30, 2011 5.663 5.953 5.415 5.888 477,999 +0.52(+9.71%)
Nov 29, 2011 5.515 5.515 5.316 5.367 178,880 -0.15(-2.73%)
Nov 28, 2011 5.301 5.520 5.232 5.518 257,510 +0.44(+8.68%)
Nov 25, 2011 5.077 5.122 5.061 5.077 188,058 -0.02(-0.31%)
Nov 23, 2011 5.245 5.245 4.903 5.093 328,155 -0.20(-3.69%)
Nov 22, 2011 5.437 5.461 5.282 5.288 193,305 -0.15(-2.75%)
Nov 21, 2011 5.528 5.608 5.421 5.437 131,096 -0.21(-3.65%)
Nov 18, 2011 5.665 5.710 5.596 5.643 212,011 -0.01(-0.19%)
Nov 17, 2011 5.622 5.718 5.312 5.654 269,523 +0.01(+0.24%)
Nov 16, 2011 5.777 6.009 5.624 5.640 163,447 -0.22(-3.78%)
Nov 15, 2011 5.697 5.886 5.697 5.862 207,231 +0.13(+2.19%)
Nov 14, 2011 5.830 5.918 5.686 5.737 172,811 -0.14(-2.32%)
Nov 11, 2011 5.860 5.966 5.469 5.873 417,042 +0.09(+1.48%)
Nov 10, 2011 5.852 5.870 5.665 5.787 205,461 +0.03(+0.46%)
Nov 09, 2011 5.894 5.894 5.750 5.761 362,987 -0.30(-4.90%)
Nov 08, 2011 5.921 6.111 5.705 6.057 323,941 +0.17(+2.81%)
Nov 07, 2011 5.787 5.958 5.654 5.892 214,047 +0.11(+1.94%)
Nov 04, 2011 5.865 6.044 5.675 5.779 182,437 -0.17(-2.92%)
Nov 03, 2011 5.795 5.977 5.614 5.953 412,816 +0.25(+4.36%)
Nov 02, 2011 5.424 5.731 5.424 5.705 324,547 +0.38(+7.23%)
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.