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

Aaon Inc (NQ: AAON )

72.60 +0.25 (+0.35%)
Streaming Delayed Price Updated: 12:44 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 (%)
May 28, 2010 4.328 4.349 4.256 4.307 575,045 -0.02(-0.48%)
May 27, 2010 4.154 4.333 4.086 4.328 545,468 +0.27(+6.53%)
May 26, 2010 4.093 4.136 4.040 4.063 480,956 +0.00(+0.04%)
May 25, 2010 4.025 4.084 3.956 4.061 374,260 -0.02(-0.51%)
May 24, 2010 4.176 4.206 4.070 4.082 388,046 -0.11(-2.62%)
May 21, 2010 4.107 4.208 4.101 4.192 440,417 +0.04(+1.05%)
May 20, 2010 4.131 4.292 4.122 4.148 616,500 -0.16(-3.65%)
May 19, 2010 4.323 4.354 4.264 4.306 375,401 -0.02(-0.56%)
May 18, 2010 4.358 4.379 4.314 4.330 617,136 -0.01(-0.32%)
May 17, 2010 4.224 4.347 4.199 4.344 882,399 +0.13(+3.15%)
May 14, 2010 4.194 4.217 4.131 4.211 829,404 -0.01(-0.29%)
May 13, 2010 4.204 4.224 4.149 4.224 305,938 +0.01(+0.12%)
May 12, 2010 4.068 4.224 4.030 4.218 477,529 +0.14(+3.56%)
May 11, 2010 4.051 4.103 3.918 4.073 424,282 +0.06(+1.52%)
May 10, 2010 3.937 4.021 3.840 4.012 477,260 +0.25(+6.73%)
May 07, 2010 3.827 3.895 3.752 3.759 856,701 -0.09(-2.27%)
May 06, 2010 3.913 3.984 3.754 3.847 726,748 -0.09(-2.35%)
May 05, 2010 4.065 4.122 3.908 3.939 791,489 -0.16(-4.00%)
May 04, 2010 4.203 4.211 4.065 4.103 403,253 -0.17(-3.88%)
May 03, 2010 4.215 4.276 4.136 4.269 316,171 +0.05(+1.28%)
Apr 30, 2010 4.304 4.382 4.213 4.215 441,683 -0.07(-1.59%)
Apr 29, 2010 4.222 4.293 4.122 4.283 341,767 +0.08(+1.95%)
Apr 28, 2010 4.040 4.276 4.040 4.201 976,534 +0.14(+3.53%)
Apr 27, 2010 4.110 4.150 4.025 4.058 453,338 -0.06(-1.44%)
Apr 26, 2010 4.159 4.180 4.105 4.117 288,468 -0.06(-1.50%)
Apr 23, 2010 4.143 4.180 4.115 4.180 311,742 +0.05(+1.10%)
Apr 22, 2010 3.953 4.164 3.876 4.135 455,498 +0.15(+3.77%)
Apr 21, 2010 4.068 4.068 3.941 3.984 886,742 -0.16(-3.79%)
Apr 20, 2010 4.140 4.141 4.052 4.141 315,134 +0.01(+0.30%)
Apr 19, 2010 4.089 4.154 4.059 4.129 280,910 +0.01(+0.30%)
Apr 16, 2010 4.121 4.145 4.058 4.117 282,984 +0.00(+0.04%)
Apr 15, 2010 4.094 4.143 4.091 4.115 230,700 +0.02(+0.47%)
Apr 14, 2010 4.014 4.108 3.993 4.096 1,449,050 +0.07(+1.65%)
Apr 13, 2010 4.020 4.030 3.937 4.030 352,436 -0.02(-0.47%)
Apr 12, 2010 3.958 4.058 3.941 4.049 458,174 +0.10(+2.56%)
Apr 09, 2010 3.929 3.960 3.854 3.948 217,888 +0.02(+0.58%)
Apr 08, 2010 3.970 3.970 3.918 3.925 176,684 -0.05(-1.14%)
Apr 07, 2010 3.960 4.000 3.925 3.970 303,549 -0.01(-0.13%)
Apr 06, 2010 3.990 4.021 3.944 3.976 143,497 -0.05(-1.26%)
Apr 05, 2010 3.969 4.026 3.923 4.026 232,229 +0.07(+1.67%)
Apr 01, 2010 3.984 3.960 3.960 3.960 1,972,779 +0.01(+0.31%)
Mar 31, 2010 3.951 4.023 3.894 3.948 516,125 -0.04(-0.92%)
Mar 30, 2010 3.836 3.995 3.820 3.984 515,953 +0.14(+3.73%)
Mar 29, 2010 3.838 3.887 3.820 3.841 151,336 +0.00(+0.05%)
Mar 26, 2010 3.819 3.866 3.805 3.840 226,809 +0.03(+0.69%)
Mar 25, 2010 3.880 3.894 3.812 3.813 143,125 -0.04(-1.04%)
Mar 24, 2010 3.897 3.915 3.841 3.854 338,260 -0.04(-1.08%)
Mar 23, 2010 3.831 3.920 3.826 3.895 304,500 +0.06(+1.50%)
Mar 22, 2010 3.770 3.840 3.743 3.838 186,929 +0.05(+1.29%)
Mar 19, 2010 3.777 3.812 3.765 3.789 645,912 +0.03(+0.93%)
Mar 18, 2010 3.765 3.784 3.742 3.754 377,950 +0.01(+0.23%)
Mar 17, 2010 3.703 3.805 3.616 3.745 566,026 +0.07(+1.95%)
Mar 16, 2010 3.681 3.700 3.632 3.674 524,370 +0.01(+0.19%)
Mar 15, 2010 3.660 3.736 3.641 3.667 593,340 -0.12(-3.18%)
Mar 12, 2010 3.810 3.810 3.763 3.787 285,987 +0.00(+0.05%)
Mar 11, 2010 3.749 3.789 3.749 3.785 336,249 +0.02(+0.42%)
Mar 10, 2010 3.758 3.803 3.754 3.770 285,047 +0.01(+0.19%)
Mar 09, 2010 3.754 3.803 3.745 3.763 445,413 +0.01(+0.14%)
Mar 08, 2010 3.745 3.778 3.745 3.758 302,706 +0.00(+0.00%)
Mar 05, 2010 3.785 3.785 3.714 3.758 273,324 -0.01(-0.19%)
Mar 04, 2010 3.771 3.796 3.731 3.765 161,220 +0.00(+0.09%)
Mar 03, 2010 3.785 3.798 3.759 3.761 295,407 -0.01(-0.32%)
Mar 02, 2010 3.787 3.789 3.742 3.773 621,692 -0.00(-0.05%)
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.