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 (%)
Feb 28, 2011 5.481 5.583 5.381 5.438 324,201 +0.02(+0.46%)
Feb 25, 2011 5.351 5.490 5.304 5.413 371,492 +0.06(+1.13%)
Feb 24, 2011 5.330 5.459 5.321 5.353 271,966 +0.01(+0.13%)
Feb 23, 2011 5.234 5.399 5.234 5.346 303,337 -0.06(-1.05%)
Feb 22, 2011 5.406 5.491 5.383 5.403 146,257 -0.08(-1.39%)
Feb 18, 2011 5.436 5.544 5.300 5.479 224,771 +0.10(+1.78%)
Feb 17, 2011 5.325 5.405 5.245 5.383 304,674 +0.03(+0.53%)
Feb 16, 2011 5.311 5.376 5.243 5.355 239,545 +0.08(+1.55%)
Feb 15, 2011 5.132 5.312 5.132 5.273 679,232 +0.11(+2.09%)
Feb 14, 2011 5.096 5.198 5.034 5.165 129,953 +0.05(+1.00%)
Feb 11, 2011 4.880 5.130 4.870 5.114 296,811 +0.20(+4.11%)
Feb 10, 2011 4.862 4.926 4.820 4.912 144,925 +0.02(+0.51%)
Feb 09, 2011 4.857 4.909 4.848 4.887 109,902 +0.00(+0.00%)
Feb 08, 2011 4.806 4.887 4.770 4.887 71,152 +0.09(+1.88%)
Feb 07, 2011 4.769 4.813 4.748 4.797 267,179 +0.02(+0.45%)
Feb 04, 2011 4.742 4.813 4.689 4.776 132,855 +0.01(+0.30%)
Feb 03, 2011 4.723 4.836 4.696 4.762 65,163 -0.05(-1.10%)
Feb 02, 2011 4.889 4.916 4.766 4.815 70,379 -0.11(-2.16%)
Feb 01, 2011 4.802 4.921 4.781 4.921 203,963 +0.15(+3.16%)
Jan 31, 2011 4.742 4.822 4.708 4.770 211,172 +0.09(+1.85%)
Jan 28, 2011 4.962 4.962 4.652 4.684 228,164 -0.28(-5.61%)
Jan 27, 2011 4.953 4.995 4.880 4.962 99,729 +0.01(+0.25%)
Jan 26, 2011 4.770 4.956 4.724 4.949 411,618 +0.19(+3.98%)
Jan 25, 2011 4.772 4.784 4.707 4.760 100,146 -0.05(-0.96%)
Jan 24, 2011 4.740 4.866 4.740 4.806 125,511 +0.07(+1.57%)
Jan 21, 2011 4.871 4.871 4.721 4.731 185,751 -0.10(-2.13%)
Jan 20, 2011 4.740 4.939 4.696 4.834 447,449 +0.10(+2.13%)
Jan 19, 2011 4.910 4.910 4.726 4.733 233,770 -0.19(-3.85%)
Jan 18, 2011 4.900 4.946 4.853 4.923 101,101 -0.00(-0.07%)
Jan 14, 2011 4.909 4.932 4.862 4.926 335,441 +0.03(+0.54%)
Jan 13, 2011 4.871 4.900 4.818 4.900 185,497 +0.04(+0.80%)
Jan 12, 2011 4.862 4.926 4.836 4.861 243,452 +0.05(+0.99%)
Jan 11, 2011 4.809 4.868 4.728 4.813 242,018 +0.04(+0.74%)
Jan 10, 2011 4.700 4.777 4.653 4.777 290,279 +0.04(+0.78%)
Jan 07, 2011 4.948 4.948 4.698 4.740 299,244 -0.21(-4.19%)
Jan 06, 2011 4.992 5.002 4.916 4.948 179,942 -0.06(-1.13%)
Jan 05, 2011 4.978 5.050 4.903 5.004 398,273 +0.03(+0.53%)
Jan 04, 2011 5.160 5.160 4.955 4.978 110,799 -0.16(-3.14%)
Jan 03, 2011 5.059 5.151 5.052 5.139 581,671 +0.14(+2.84%)
Dec 31, 2010 5.102 5.103 4.983 4.997 145,924 -0.11(-2.22%)
Dec 30, 2010 5.139 5.153 5.110 5.110 151,772 +0.00(+0.00%)
Dec 29, 2010 5.100 5.137 5.100 5.110 53,009 +0.01(+0.28%)
Dec 28, 2010 5.153 5.181 5.095 5.096 146,872 -0.04(-0.72%)
Dec 27, 2010 5.098 5.188 5.098 5.134 149,774 +0.01(+0.14%)
Dec 23, 2010 5.098 5.162 5.061 5.126 204,392 +0.04(+0.77%)
Dec 22, 2010 5.114 5.132 5.084 5.087 207,881 -0.00(-0.07%)
Dec 21, 2010 5.121 5.146 5.082 5.091 589,218 +0.01(+0.10%)
Dec 20, 2010 5.089 5.137 4.891 5.086 292,723 +0.05(+0.91%)
Dec 17, 2010 5.114 5.128 5.025 5.040 837,824 -0.06(-1.18%)
Dec 16, 2010 4.997 5.109 4.997 5.100 169,990 +0.10(+2.09%)
Dec 15, 2010 5.047 5.137 4.960 4.995 206,074 -0.07(-1.43%)
Dec 14, 2010 5.128 5.144 5.029 5.068 260,698 -0.02(-0.49%)
Dec 13, 2010 5.139 5.162 5.093 5.093 663,984 -0.05(-0.90%)
Dec 10, 2010 5.176 5.195 5.091 5.139 329,768 -0.05(-0.87%)
Dec 09, 2010 5.236 5.236 5.116 5.184 301,682 +0.01(+0.12%)
Dec 08, 2010 5.089 5.250 5.086 5.178 313,724 +0.09(+1.86%)
Dec 07, 2010 4.871 5.091 4.862 5.083 277,205 +0.22(+4.54%)
Dec 06, 2010 4.774 4.871 4.760 4.862 127,430 +0.06(+1.33%)
Dec 03, 2010 4.731 4.834 4.689 4.799 112,775 +0.04(+0.74%)
Dec 02, 2010 4.717 4.836 4.717 4.763 182,799 +0.04(+0.82%)
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.