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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2010 5.107 5.109 4.988 5.003 145,763 -0.11(-2.22%)
Dec 30, 2010 5.145 5.159 5.116 5.116 151,605 +0.00(+0.00%)
Dec 29, 2010 5.105 5.143 5.105 5.116 52,950 +0.01(+0.28%)
Dec 28, 2010 5.159 5.187 5.100 5.102 146,710 -0.04(-0.72%)
Dec 27, 2010 5.104 5.194 5.104 5.139 149,608 +0.01(+0.14%)
Dec 23, 2010 5.104 5.168 5.066 5.132 204,166 +0.04(+0.77%)
Dec 22, 2010 5.120 5.137 5.090 5.093 207,651 -0.00(-0.07%)
Dec 21, 2010 5.127 5.152 5.088 5.097 588,567 +0.01(+0.10%)
Dec 20, 2010 5.095 5.143 4.896 5.091 292,400 +0.05(+0.91%)
Dec 17, 2010 5.120 5.134 5.031 5.045 836,898 -0.06(-1.18%)
Dec 16, 2010 5.003 5.114 5.003 5.105 169,802 +0.10(+2.09%)
Dec 15, 2010 5.052 5.143 4.965 5.001 205,846 -0.07(-1.43%)
Dec 14, 2010 5.134 5.150 5.035 5.074 260,410 -0.02(-0.49%)
Dec 13, 2010 5.145 5.168 5.098 5.098 663,250 -0.05(-0.90%)
Dec 10, 2010 5.182 5.201 5.097 5.145 329,403 -0.05(-0.87%)
Dec 09, 2010 5.242 5.242 5.121 5.190 301,349 +0.01(+0.12%)
Dec 08, 2010 5.095 5.256 5.091 5.184 313,377 +0.09(+1.86%)
Dec 07, 2010 4.877 5.097 4.868 5.089 276,898 +0.22(+4.54%)
Dec 06, 2010 4.779 4.877 4.765 4.868 127,289 +0.06(+1.33%)
Dec 03, 2010 4.737 4.839 4.694 4.804 112,650 +0.04(+0.74%)
Dec 02, 2010 4.722 4.841 4.722 4.769 182,597 +0.04(+0.83%)
Dec 01, 2010 4.609 4.751 4.598 4.730 383,368 +0.18(+3.98%)
Nov 30, 2010 4.366 4.565 4.366 4.549 597,516 +0.09(+2.11%)
Nov 29, 2010 4.529 4.529 4.366 4.455 196,644 -0.10(-2.14%)
Nov 26, 2010 4.404 4.561 4.397 4.552 90,277 +0.00(+0.04%)
Nov 24, 2010 4.455 4.550 4.550 4.550 153,480 +0.11(+2.50%)
Nov 23, 2010 4.395 4.448 4.364 4.439 82,367 -0.01(-0.20%)
Nov 22, 2010 4.411 4.461 4.380 4.448 144,593 +0.04(+0.84%)
Nov 19, 2010 4.427 4.427 4.344 4.411 255,626 -0.01(-0.20%)
Nov 18, 2010 4.387 4.473 4.330 4.420 252,446 +0.10(+2.32%)
Nov 17, 2010 4.330 4.339 4.272 4.320 178,596 -0.02(-0.37%)
Nov 16, 2010 4.383 4.404 4.314 4.336 313,763 -0.09(-1.95%)
Nov 15, 2010 4.427 4.464 4.373 4.422 214,967 +0.02(+0.36%)
Nov 12, 2010 4.383 4.494 4.383 4.406 188,988 -0.03(-0.60%)
Nov 11, 2010 4.425 4.491 4.371 4.432 182,315 -0.03(-0.78%)
Nov 10, 2010 4.380 4.476 4.373 4.467 301,083 +0.11(+2.58%)
Nov 09, 2010 4.381 4.383 4.313 4.355 211,997 -0.02(-0.56%)
Nov 08, 2010 4.374 4.395 4.297 4.380 93,753 -0.01(-0.28%)
Nov 05, 2010 4.399 4.415 4.385 4.392 160,567 -0.00(-0.04%)
Nov 04, 2010 4.403 4.415 4.353 4.394 393,041 -0.01(-0.28%)
Nov 03, 2010 4.367 4.406 4.355 4.406 123,071 +0.02(+0.52%)
Nov 02, 2010 4.390 4.403 4.322 4.383 156,313 +0.06(+1.38%)
Nov 01, 2010 4.325 4.343 4.297 4.323 108,574 +0.00(+0.00%)
Oct 29, 2010 4.332 4.350 4.314 4.323 99,851 -0.02(-0.53%)
Oct 28, 2010 4.369 4.369 4.293 4.346 264,433 +0.02(+0.57%)
Oct 27, 2010 4.299 4.346 4.290 4.322 233,695 -0.07(-1.49%)
Oct 25, 2010 4.387 4.403 4.371 4.387 115,439 +0.04(+0.85%)
Oct 22, 2010 4.378 4.390 4.305 4.350 97,625 -0.02(-0.44%)
Oct 21, 2010 4.362 4.395 4.283 4.369 145,246 +0.03(+0.61%)
Oct 20, 2010 4.362 4.401 4.329 4.343 91,600 +0.02(+0.37%)
Oct 19, 2010 4.281 4.352 4.269 4.327 307,624 -0.01(-0.16%)
Oct 18, 2010 4.341 4.343 4.302 4.334 177,676 +0.02(+0.37%)
Oct 15, 2010 4.420 4.420 4.318 4.318 186,007 -0.08(-1.76%)
Oct 14, 2010 4.392 4.408 4.343 4.395 89,709 +0.01(+0.24%)
Oct 13, 2010 4.320 4.410 4.300 4.385 220,350 +0.07(+1.51%)
Oct 12, 2010 4.202 4.322 4.202 4.320 119,556 +0.09(+2.21%)
Oct 11, 2010 4.188 4.248 4.145 4.226 163,798 +0.03(+0.63%)
Oct 08, 2010 4.149 4.249 4.121 4.200 231,293 +0.03(+0.72%)
Oct 07, 2010 4.314 4.314 4.154 4.170 123,718 -0.11(-2.59%)
Oct 06, 2010 4.270 4.307 4.249 4.281 169,760 -0.02(-0.37%)
Oct 05, 2010 4.123 4.314 4.108 4.297 203,610 +0.23(+5.63%)
Oct 04, 2010 4.135 4.135 4.034 4.068 103,997 -0.06(-1.37%)
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.