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

Aaon Inc (NQ: AAON )

72.76 +0.41 (+0.57%)
Streaming Delayed Price Updated: 1:00 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 (%)
May 24, 2011 5.677 5.846 5.599 5.610 419,001 -0.13(-2.25%)
May 23, 2011 5.679 5.794 5.679 5.739 182,022 -0.02(-0.31%)
May 20, 2011 5.796 5.819 5.709 5.757 170,331 -0.07(-1.13%)
May 19, 2011 5.824 5.963 5.739 5.823 147,389 +0.02(+0.34%)
May 18, 2011 5.832 5.832 5.783 5.803 114,382 +0.04(+0.71%)
May 17, 2011 5.734 5.803 5.734 5.762 110,165 +0.00(+0.03%)
May 16, 2011 5.720 5.798 5.713 5.761 296,805 +0.03(+0.49%)
May 13, 2011 5.934 5.947 5.725 5.732 139,847 -0.19(-3.23%)
May 12, 2011 5.809 5.979 5.796 5.924 110,746 +0.10(+1.64%)
May 11, 2011 5.787 5.858 5.787 5.828 286,531 +0.00(+0.06%)
May 10, 2011 5.722 5.826 5.699 5.824 201,385 +0.13(+2.24%)
May 09, 2011 5.644 5.716 5.580 5.697 174,763 +0.07(+1.20%)
May 06, 2011 5.738 5.775 5.621 5.630 214,917 -0.06(-1.00%)
May 05, 2011 5.607 5.846 5.468 5.686 443,247 +0.11(+1.90%)
May 04, 2011 5.715 5.715 5.548 5.580 114,805 -0.11(-1.87%)
May 03, 2011 5.766 5.787 5.610 5.686 255,471 -0.09(-1.62%)
May 02, 2011 5.807 5.846 5.777 5.780 207,629 -0.04(-0.67%)
Apr 29, 2011 5.846 5.847 5.794 5.819 138,549 -0.05(-0.79%)
Apr 28, 2011 5.853 6.010 5.839 5.865 551,414 -0.01(-0.09%)
Apr 27, 2011 5.846 5.890 5.796 5.871 235,900 +0.00(+0.03%)
Apr 26, 2011 5.846 5.909 5.833 5.869 168,367 +0.03(+0.55%)
Apr 25, 2011 5.846 5.860 5.819 5.837 165,160 -0.01(-0.15%)
Apr 21, 2011 5.846 5.853 5.817 5.846 250,374 -0.01(-0.12%)
Apr 20, 2011 5.755 5.855 5.753 5.853 160,943 +0.16(+2.90%)
Apr 19, 2011 5.578 5.690 5.578 5.688 152,199 +0.12(+2.13%)
Apr 18, 2011 5.442 5.582 5.406 5.569 194,272 +0.03(+0.61%)
Apr 15, 2011 5.532 5.550 5.461 5.536 269,996 -0.01(-0.16%)
Apr 14, 2011 5.522 5.592 5.509 5.545 303,021 -0.02(-0.32%)
Apr 13, 2011 5.672 5.672 5.530 5.562 97,949 -0.05(-0.98%)
Apr 12, 2011 5.626 5.729 5.599 5.617 124,899 -0.03(-0.53%)
Apr 11, 2011 5.624 5.656 5.624 5.647 153,147 +0.02(+0.31%)
Apr 08, 2011 5.832 5.832 5.619 5.630 105,135 -0.15(-2.55%)
Apr 07, 2011 5.821 5.888 5.773 5.777 209,260 -0.05(-0.82%)
Apr 06, 2011 5.720 5.826 5.708 5.824 150,855 +0.12(+2.02%)
Apr 05, 2011 5.677 5.748 5.642 5.709 127,671 +0.02(+0.28%)
Apr 04, 2011 5.690 5.727 5.585 5.693 295,236 +0.00(+0.03%)
Apr 01, 2011 5.809 5.833 5.681 5.692 225,868 -0.14(-2.34%)
Mar 31, 2011 5.759 5.840 5.722 5.828 191,721 +0.11(+1.92%)
Mar 30, 2011 5.580 5.731 5.447 5.718 163,314 +0.17(+3.13%)
Mar 29, 2011 5.405 5.587 5.405 5.545 102,787 +0.04(+0.64%)
Mar 28, 2011 5.511 5.543 5.490 5.509 95,883 +0.00(+0.03%)
Mar 25, 2011 5.502 5.601 5.474 5.507 168,784 +0.04(+0.71%)
Mar 24, 2011 5.513 5.522 5.438 5.468 107,404 -0.03(-0.52%)
Mar 23, 2011 5.557 5.592 5.486 5.497 177,139 -0.06(-1.08%)
Mar 22, 2011 5.511 5.603 5.468 5.557 184,252 +0.06(+1.03%)
Mar 21, 2011 5.504 5.543 5.438 5.500 170,546 +0.07(+1.24%)
Mar 18, 2011 5.208 5.437 5.208 5.433 600,786 +0.26(+5.11%)
Mar 17, 2011 5.197 5.288 5.162 5.169 245,570 +0.06(+1.14%)
Mar 16, 2011 5.057 5.190 5.017 5.111 252,129 +0.07(+1.30%)
Mar 15, 2011 4.962 5.096 4.962 5.045 281,366 -0.05(-0.94%)
Mar 14, 2011 5.022 5.128 5.004 5.093 306,972 +0.01(+0.24%)
Mar 11, 2011 5.233 5.275 4.972 5.080 509,504 -0.16(-2.98%)
Mar 10, 2011 5.413 5.491 5.229 5.236 376,713 -0.25(-4.52%)
Mar 09, 2011 5.502 5.580 5.456 5.484 210,790 -0.01(-0.13%)
Mar 08, 2011 5.288 5.495 5.288 5.491 172,471 +0.20(+3.82%)
Mar 07, 2011 5.421 5.422 5.242 5.289 337,665 -0.09(-1.58%)
Mar 04, 2011 5.376 5.428 5.336 5.375 333,759 -0.02(-0.30%)
Mar 03, 2011 5.477 5.504 5.367 5.390 350,813 -0.07(-1.20%)
Mar 02, 2011 5.429 5.553 5.403 5.456 304,421 +0.03(+0.49%)
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.