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

Aaon Inc (NQ: AAON )

138.24 +19.14 (+16.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2011 4.892 4.962 4.808 4.887 287,197 +0.00(+0.06%)
Aug 30, 2011 4.817 4.912 4.666 4.884 140,851 +0.04(+0.86%)
Aug 29, 2011 4.663 4.853 4.566 4.842 189,057 +0.32(+6.97%)
Aug 26, 2011 4.398 4.577 4.381 4.527 217,709 +0.09(+2.01%)
Aug 25, 2011 4.580 4.663 4.423 4.437 192,361 -0.23(-5.02%)
Aug 24, 2011 4.468 4.697 4.443 4.672 262,067 +0.14(+3.14%)
Aug 23, 2011 4.437 4.546 4.337 4.529 522,658 +0.09(+2.08%)
Aug 22, 2011 4.580 4.700 4.412 4.437 437,867 -0.03(-0.56%)
Aug 19, 2011 4.518 4.669 4.446 4.462 420,846 -0.15(-3.21%)
Aug 18, 2011 5.009 5.040 4.605 4.610 754,866 -0.48(-9.48%)
Aug 17, 2011 5.336 5.417 5.088 5.093 362,933 -0.22(-4.20%)
Aug 16, 2011 5.353 5.445 5.302 5.316 318,332 -0.11(-2.11%)
Aug 15, 2011 5.325 5.464 5.325 5.431 243,276 +0.09(+1.78%)
Aug 12, 2011 5.545 5.562 5.308 5.336 177,268 -0.19(-3.39%)
Aug 11, 2011 5.216 5.654 5.138 5.523 416,621 +0.36(+6.97%)
Aug 10, 2011 5.305 5.531 5.129 5.163 424,050 -0.29(-5.27%)
Aug 09, 2011 5.417 5.545 5.036 5.450 511,779 +0.11(+2.04%)
Aug 08, 2011 5.311 5.489 5.068 5.341 832,899 -0.01(-0.26%)
Aug 05, 2011 5.233 5.654 5.009 5.355 578,640 +0.22(+4.24%)
Aug 04, 2011 6.181 6.181 5.065 5.138 664,198 -1.15(-18.32%)
Aug 03, 2011 6.198 6.391 6.134 6.290 333,801 +0.11(+1.85%)
Aug 02, 2011 6.321 6.399 6.168 6.176 235,823 -0.20(-3.07%)
Aug 01, 2011 6.394 6.419 6.243 6.371 193,404 +0.04(+0.66%)
Jul 29, 2011 6.101 6.371 6.075 6.329 188,301 +0.17(+2.76%)
Jul 28, 2011 6.131 6.615 5.953 6.159 161,326 +0.01(+0.18%)
Jul 27, 2011 6.226 6.380 6.128 6.148 219,365 -0.18(-2.82%)
Jul 26, 2011 6.480 6.502 6.307 6.327 148,900 -0.16(-2.49%)
Jul 25, 2011 6.530 6.667 6.478 6.488 134,294 -0.13(-1.90%)
Jul 22, 2011 6.631 6.698 6.550 6.614 114,607 -0.04(-0.59%)
Jul 21, 2011 6.642 6.762 6.444 6.653 123,150 +0.03(+0.46%)
Jul 20, 2011 6.636 6.653 6.426 6.622 81,953 -0.00(-0.04%)
Jul 19, 2011 6.530 6.648 6.405 6.625 153,164 +0.16(+2.42%)
Jul 18, 2011 6.544 6.569 6.416 6.469 144,754 -0.07(-1.02%)
Jul 15, 2011 6.558 6.620 6.472 6.536 139,583 -0.01(-0.17%)
Jul 14, 2011 6.617 6.689 6.530 6.547 229,448 -0.07(-1.05%)
Jul 13, 2011 6.388 6.639 6.388 6.617 297,258 +0.28(+4.45%)
Jul 12, 2011 6.276 6.399 6.276 6.335 158,005 +0.07(+1.11%)
Jul 11, 2011 6.354 6.354 6.222 6.265 218,587 -0.13(-2.05%)
Jul 08, 2011 6.394 6.472 6.366 6.396 153,776 -0.07(-1.12%)
Jul 07, 2011 6.366 6.536 6.343 6.469 127,851 +0.14(+2.25%)
Jul 06, 2011 6.218 6.341 6.218 6.327 104,574 +0.09(+1.48%)
Jul 05, 2011 6.215 6.240 6.117 6.234 163,351 +0.05(+0.77%)
Jul 01, 2011 6.114 6.257 6.075 6.187 184,292 +0.09(+1.51%)
Jun 30, 2011 6.156 6.215 6.089 6.095 199,582 -0.04(-0.68%)
Jun 29, 2011 6.187 6.497 6.056 6.137 157,023 -0.05(-0.86%)
Jun 28, 2011 6.154 6.207 6.131 6.190 169,063 +0.04(+0.64%)
Jun 27, 2011 5.997 6.162 5.936 6.151 225,374 +0.22(+3.72%)
Jun 24, 2011 6.089 6.089 5.900 5.930 389,267 -0.15(-2.43%)
Jun 23, 2011 6.025 6.095 5.911 6.078 207,221 +0.01(+0.23%)
Jun 22, 2011 6.313 6.324 6.064 6.064 160,377 -0.27(-4.23%)
Jun 21, 2011 6.343 6.374 6.237 6.332 485,091 +0.01(+0.09%)
Jun 20, 2011 6.237 6.327 6.106 6.327 212,442 +0.16(+2.67%)
Jun 17, 2011 6.154 6.541 5.930 6.162 751,208 +0.04(+0.64%)
Jun 16, 2011 5.944 6.159 5.944 6.123 229,072 +0.16(+2.76%)
Jun 15, 2011 5.863 6.008 5.863 5.958 166,708 +0.03(+0.47%)
Jun 14, 2011 5.905 5.967 5.821 5.930 219,035 +0.11(+1.80%)
Jun 13, 2011 5.749 5.890 5.602 5.825 925,026 +0.11(+1.99%)
Jun 10, 2011 5.866 5.877 5.695 5.712 232,261 -0.17(-2.94%)
Jun 09, 2011 5.950 5.976 5.885 5.885 104,784 -0.04(-0.66%)
Jun 08, 2011 5.989 6.037 5.922 5.924 245,871 -0.12(-1.95%)
Jun 07, 2011 6.001 6.118 5.981 6.042 354,257 +0.10(+1.63%)
Jun 06, 2011 5.878 5.954 5.865 5.945 169,538 +0.05(+0.91%)
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.