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

Aaon Inc (NQ: AAON )

94.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2011 5.847 6.107 5.823 6.067 196,456 +0.16(+2.76%)
Jul 28, 2011 5.877 6.341 5.706 5.903 168,313 +0.01(+0.18%)
Jul 27, 2011 5.968 6.115 5.874 5.893 228,865 -0.17(-2.82%)
Jul 26, 2011 6.211 6.232 6.045 6.064 155,348 -0.16(-2.49%)
Jul 25, 2011 6.259 6.390 6.209 6.219 140,110 -0.12(-1.90%)
Jul 22, 2011 6.356 6.420 6.278 6.340 119,571 -0.04(-0.59%)
Jul 21, 2011 6.366 6.481 6.176 6.377 128,483 +0.03(+0.46%)
Jul 20, 2011 6.361 6.377 6.159 6.348 85,502 -0.00(-0.04%)
Jul 19, 2011 6.259 6.372 6.139 6.350 159,797 +0.15(+2.42%)
Jul 18, 2011 6.273 6.297 6.150 6.200 151,022 -0.06(-1.02%)
Jul 15, 2011 6.286 6.345 6.203 6.265 145,628 -0.01(-0.17%)
Jul 14, 2011 6.342 6.412 6.259 6.275 239,385 -0.07(-1.05%)
Jul 13, 2011 6.123 6.364 6.123 6.342 310,132 +0.27(+4.45%)
Jul 12, 2011 6.016 6.134 6.016 6.072 164,847 +0.07(+1.11%)
Jul 11, 2011 6.091 6.091 5.964 6.005 228,054 -0.13(-2.05%)
Jul 08, 2011 6.128 6.203 6.101 6.131 160,436 -0.07(-1.12%)
Jul 07, 2011 6.101 6.265 6.080 6.200 133,388 +0.14(+2.25%)
Jul 06, 2011 5.960 6.077 5.960 6.064 109,103 +0.09(+1.48%)
Jul 05, 2011 5.957 5.981 5.863 5.976 170,425 +0.05(+0.77%)
Jul 01, 2011 5.861 5.997 5.823 5.930 192,273 +0.09(+1.51%)
Jun 30, 2011 5.901 5.957 5.837 5.842 208,225 -0.04(-0.68%)
Jun 29, 2011 5.930 6.227 5.805 5.882 163,823 -0.05(-0.86%)
Jun 28, 2011 5.898 5.949 5.877 5.933 176,384 +0.04(+0.64%)
Jun 27, 2011 5.748 5.906 5.689 5.895 235,134 +0.21(+3.72%)
Jun 24, 2011 5.837 5.837 5.655 5.684 406,124 -0.14(-2.43%)
Jun 23, 2011 5.775 5.842 5.665 5.826 216,195 +0.01(+0.23%)
Jun 22, 2011 6.051 6.061 5.813 5.813 167,322 -0.26(-4.23%)
Jun 21, 2011 6.080 6.109 5.978 6.069 506,098 +0.01(+0.09%)
Jun 20, 2011 5.978 6.064 5.853 6.064 221,642 +0.16(+2.67%)
Jun 17, 2011 5.898 6.270 5.684 5.906 783,739 +0.04(+0.64%)
Jun 16, 2011 5.698 5.903 5.698 5.869 238,992 +0.16(+2.76%)
Jun 15, 2011 5.620 5.759 5.620 5.711 173,928 +0.03(+0.47%)
Jun 14, 2011 5.660 5.719 5.580 5.684 228,521 +0.10(+1.80%)
Jun 13, 2011 5.510 5.646 5.369 5.583 965,085 +0.11(+1.99%)
Jun 10, 2011 5.623 5.633 5.459 5.475 242,319 -0.17(-2.94%)
Jun 09, 2011 5.703 5.728 5.640 5.640 109,322 -0.04(-0.66%)
Jun 08, 2011 5.740 5.787 5.676 5.678 256,518 -0.09(-1.52%)
Jun 07, 2011 5.726 5.838 5.707 5.765 371,249 +0.09(+1.63%)
Jun 06, 2011 5.609 5.682 5.597 5.673 177,671 +0.05(+0.91%)
Jun 03, 2011 5.616 5.684 5.612 5.622 259,971 +0.01(+0.09%)
May 24, 2011 5.684 5.852 5.606 5.616 418,537 -0.13(-2.25%)
May 23, 2011 5.685 5.801 5.685 5.746 181,821 -0.02(-0.31%)
May 20, 2011 5.803 5.826 5.716 5.764 170,143 -0.07(-1.13%)
May 19, 2011 5.831 5.969 5.746 5.829 147,226 +0.02(+0.34%)
May 18, 2011 5.838 5.838 5.790 5.810 114,255 +0.04(+0.71%)
May 17, 2011 5.740 5.810 5.740 5.769 110,043 +0.00(+0.03%)
May 16, 2011 5.726 5.804 5.719 5.767 296,477 +0.03(+0.49%)
May 13, 2011 5.941 5.953 5.732 5.739 139,693 -0.19(-3.23%)
May 12, 2011 5.815 5.985 5.803 5.930 110,624 +0.10(+1.64%)
May 11, 2011 5.794 5.865 5.794 5.834 286,214 +0.00(+0.06%)
May 10, 2011 5.728 5.833 5.705 5.831 201,162 +0.13(+2.24%)
May 09, 2011 5.650 5.723 5.586 5.703 174,569 +0.07(+1.20%)
May 06, 2011 5.744 5.781 5.627 5.636 214,679 -0.06(-1.00%)
May 05, 2011 5.613 5.852 5.474 5.693 442,756 +0.11(+1.90%)
May 04, 2011 5.721 5.721 5.554 5.586 114,678 -0.11(-1.87%)
May 03, 2011 5.772 5.794 5.616 5.693 255,189 -0.09(-1.62%)
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.