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 (%)
Dec 30, 2011 5.577 5.630 5.493 5.507 223,545 -0.07(-1.25%)
Dec 29, 2011 5.493 5.606 5.480 5.577 659,768 +0.09(+1.67%)
Dec 28, 2011 5.767 5.786 5.466 5.485 210,447 -0.31(-5.38%)
Dec 27, 2011 5.934 5.939 5.751 5.797 342,057 -0.04(-0.74%)
Dec 23, 2011 5.845 5.953 5.727 5.840 260,308 -0.09(-1.50%)
Dec 21, 2011 5.792 6.033 5.641 5.929 305,472 +0.14(+2.37%)
Dec 20, 2011 5.649 5.824 5.558 5.792 388,509 +0.29(+5.33%)
Dec 19, 2011 5.738 5.752 5.483 5.499 274,782 -0.19(-3.26%)
Dec 16, 2011 5.813 5.921 5.646 5.684 640,482 -0.06(-1.03%)
Dec 15, 2011 5.689 5.822 5.595 5.743 229,287 +0.17(+2.99%)
Dec 14, 2011 5.453 5.625 5.429 5.577 483,831 +0.06(+1.17%)
Dec 13, 2011 5.738 5.778 5.480 5.512 206,987 -0.18(-3.12%)
Dec 12, 2011 5.671 5.746 5.606 5.689 229,327 -0.08(-1.40%)
Dec 09, 2011 5.558 5.835 5.558 5.770 366,551 +0.26(+4.63%)
Dec 08, 2011 5.700 5.732 5.499 5.515 254,433 -0.26(-4.51%)
Dec 07, 2011 5.810 5.886 5.730 5.775 346,793 -0.09(-1.51%)
Dec 06, 2011 5.856 5.956 5.644 5.864 227,158 +0.01(+0.14%)
Dec 05, 2011 5.883 5.956 5.711 5.856 147,240 +0.10(+1.73%)
Dec 02, 2011 5.751 5.816 5.708 5.757 153,145 +0.11(+1.95%)
Dec 01, 2011 5.856 5.953 5.641 5.646 245,182 -0.24(-4.11%)
Nov 30, 2011 5.663 5.953 5.415 5.888 478,008 +0.52(+9.71%)
Nov 29, 2011 5.515 5.515 5.316 5.367 178,883 -0.15(-2.73%)
Nov 28, 2011 5.301 5.520 5.232 5.517 257,514 +0.44(+8.68%)
Nov 25, 2011 5.077 5.122 5.061 5.077 188,061 -0.02(-0.31%)
Nov 23, 2011 5.245 5.245 4.903 5.093 328,161 -0.20(-3.69%)
Nov 22, 2011 5.437 5.461 5.282 5.288 193,309 -0.15(-2.75%)
Nov 21, 2011 5.528 5.608 5.421 5.437 131,098 -0.21(-3.65%)
Nov 18, 2011 5.664 5.710 5.596 5.643 212,014 -0.01(-0.19%)
Nov 17, 2011 5.622 5.718 5.312 5.654 269,528 +0.01(+0.24%)
Nov 16, 2011 5.777 6.009 5.624 5.640 163,449 -0.22(-3.78%)
Nov 15, 2011 5.697 5.886 5.697 5.862 207,235 +0.13(+2.19%)
Nov 14, 2011 5.830 5.918 5.686 5.737 172,814 -0.14(-2.32%)
Nov 11, 2011 5.859 5.966 5.469 5.873 417,049 +0.09(+1.48%)
Nov 10, 2011 5.851 5.870 5.664 5.787 205,465 +0.03(+0.46%)
Nov 09, 2011 5.894 5.894 5.750 5.761 362,994 -0.30(-4.90%)
Nov 08, 2011 5.921 6.111 5.704 6.057 323,946 +0.17(+2.81%)
Nov 07, 2011 5.787 5.958 5.654 5.892 214,050 +0.11(+1.94%)
Nov 04, 2011 5.865 6.044 5.675 5.779 182,440 -0.17(-2.92%)
Nov 03, 2011 5.795 5.977 5.614 5.953 412,824 +0.25(+4.36%)
Nov 02, 2011 5.424 5.731 5.424 5.704 324,553 +0.38(+7.23%)
Nov 01, 2011 5.435 5.614 5.301 5.320 263,689 -0.34(-5.95%)
Oct 31, 2011 5.731 5.900 5.504 5.656 241,507 -0.18(-3.16%)
Oct 28, 2011 6.057 6.127 5.788 5.841 324,283 -0.25(-4.12%)
Oct 27, 2011 5.493 6.140 5.493 6.092 474,316 +0.80(+15.04%)
Oct 26, 2011 5.178 5.357 5.004 5.296 187,769 +0.18(+3.55%)
Oct 25, 2011 5.274 5.290 5.085 5.114 211,352 -0.21(-4.01%)
Oct 24, 2011 5.146 5.341 5.146 5.328 246,986 +0.19(+3.69%)
Oct 21, 2011 5.122 5.165 5.031 5.138 197,639 +0.10(+2.07%)
Oct 20, 2011 5.074 5.082 4.916 5.034 267,406 -0.05(-1.00%)
Oct 19, 2011 5.280 5.309 5.058 5.085 212,202 -0.20(-3.69%)
Oct 18, 2011 5.010 5.312 4.943 5.280 271,422 +0.27(+5.44%)
Oct 17, 2011 5.114 5.151 4.994 5.007 282,713 -0.17(-3.35%)
Oct 14, 2011 4.994 5.205 4.947 5.181 198,215 +0.22(+4.53%)
Oct 13, 2011 4.967 5.007 4.833 4.956 145,563 -0.06(-1.22%)
Oct 12, 2011 4.759 5.053 4.732 5.018 225,645 +0.29(+6.22%)
Oct 11, 2011 4.823 4.868 4.625 4.724 250,077 -0.15(-3.12%)
Oct 10, 2011 4.692 4.884 4.590 4.876 467,253 +0.25(+5.37%)
Oct 07, 2011 4.841 4.874 4.588 4.628 472,808 -0.20(-4.20%)
Oct 06, 2011 4.465 4.836 4.465 4.831 272,874 +0.34(+7.49%)
Oct 05, 2011 4.465 4.606 3.976 4.494 262,451 +0.01(+0.24%)
Oct 04, 2011 4.005 4.502 3.912 4.483 300,016 +0.44(+10.91%)
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.