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

Aaon Inc (NQ: AAON )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 5.583 5.637 5.499 5.513 223,298 -0.07(-1.25%)
Dec 29, 2011 5.499 5.612 5.486 5.583 659,038 +0.09(+1.67%)
Dec 28, 2011 5.774 5.793 5.472 5.491 210,215 -0.31(-5.38%)
Dec 27, 2011 5.941 5.946 5.758 5.803 341,678 -0.04(-0.74%)
Dec 23, 2011 5.852 5.959 5.733 5.846 260,020 -0.09(-1.50%)
Dec 21, 2011 5.798 6.040 5.647 5.935 305,135 +0.14(+2.37%)
Dec 20, 2011 5.655 5.830 5.564 5.798 388,079 +0.29(+5.33%)
Dec 19, 2011 5.744 5.758 5.489 5.505 274,478 -0.19(-3.26%)
Dec 16, 2011 5.820 5.927 5.653 5.690 639,774 -0.06(-1.03%)
Dec 15, 2011 5.696 5.829 5.602 5.750 229,033 +0.17(+2.99%)
Dec 14, 2011 5.459 5.631 5.435 5.583 483,296 +0.06(+1.17%)
Dec 13, 2011 5.744 5.785 5.486 5.518 206,758 -0.18(-3.12%)
Dec 12, 2011 5.677 5.752 5.612 5.696 229,074 -0.08(-1.40%)
Dec 09, 2011 5.564 5.841 5.564 5.776 366,146 +0.26(+4.63%)
Dec 08, 2011 5.707 5.739 5.505 5.521 254,151 -0.26(-4.51%)
Dec 07, 2011 5.817 5.892 5.736 5.782 346,410 -0.09(-1.51%)
Dec 06, 2011 5.863 5.962 5.650 5.871 226,907 +0.01(+0.14%)
Dec 05, 2011 5.889 5.962 5.717 5.863 147,077 +0.10(+1.73%)
Dec 02, 2011 5.758 5.822 5.715 5.763 152,976 +0.11(+1.95%)
Dec 01, 2011 5.863 5.959 5.647 5.653 244,911 -0.24(-4.11%)
Nov 30, 2011 5.669 5.959 5.421 5.895 477,479 +0.52(+9.71%)
Nov 29, 2011 5.521 5.521 5.322 5.373 178,685 -0.15(-2.73%)
Nov 28, 2011 5.307 5.526 5.237 5.524 257,229 +0.44(+8.68%)
Nov 25, 2011 5.082 5.128 5.066 5.082 187,853 -0.02(-0.31%)
Nov 23, 2011 5.251 5.251 4.908 5.098 327,798 -0.20(-3.69%)
Nov 22, 2011 5.443 5.467 5.288 5.294 193,095 -0.15(-2.75%)
Nov 21, 2011 5.534 5.614 5.427 5.443 130,953 -0.21(-3.65%)
Nov 18, 2011 5.671 5.716 5.602 5.649 211,780 -0.01(-0.19%)
Nov 17, 2011 5.628 5.724 5.318 5.660 269,230 +0.01(+0.24%)
Nov 16, 2011 5.783 6.016 5.631 5.647 163,269 -0.22(-3.78%)
Nov 15, 2011 5.703 5.893 5.703 5.869 207,006 +0.13(+2.19%)
Nov 14, 2011 5.837 5.925 5.692 5.743 172,623 -0.14(-2.32%)
Nov 11, 2011 5.866 5.973 5.475 5.879 416,588 +0.09(+1.48%)
Nov 10, 2011 5.858 5.877 5.671 5.794 205,238 +0.03(+0.46%)
Nov 09, 2011 5.901 5.901 5.756 5.767 362,592 -0.30(-4.90%)
Nov 08, 2011 5.927 6.117 5.711 6.064 323,588 +0.17(+2.81%)
Nov 07, 2011 5.794 5.965 5.660 5.898 213,814 +0.11(+1.94%)
Nov 04, 2011 5.871 6.051 5.681 5.786 182,238 -0.17(-2.92%)
Nov 03, 2011 5.802 5.984 5.620 5.960 412,367 +0.25(+4.36%)
Nov 02, 2011 5.430 5.738 5.430 5.711 324,194 +0.39(+7.23%)
Nov 01, 2011 5.441 5.620 5.307 5.326 263,398 -0.34(-5.95%)
Oct 31, 2011 5.738 5.906 5.510 5.663 241,240 -0.18(-3.16%)
Oct 28, 2011 6.064 6.133 5.794 5.847 323,925 -0.25(-4.12%)
Oct 27, 2011 5.499 6.147 5.499 6.099 473,791 +0.80(+15.04%)
Oct 26, 2011 5.184 5.363 5.010 5.302 187,562 +0.18(+3.55%)
Oct 25, 2011 5.280 5.296 5.090 5.120 211,118 -0.21(-4.01%)
Oct 24, 2011 5.152 5.347 5.152 5.334 246,713 +0.19(+3.69%)
Oct 21, 2011 5.128 5.170 5.037 5.144 197,420 +0.10(+2.07%)
Oct 20, 2011 5.080 5.088 4.922 5.039 267,110 -0.05(-1.00%)
Oct 19, 2011 5.285 5.315 5.063 5.090 211,967 -0.20(-3.69%)
Oct 18, 2011 5.015 5.318 4.948 5.285 271,122 +0.27(+5.44%)
Oct 17, 2011 5.120 5.157 4.999 5.013 282,401 -0.17(-3.35%)
Oct 14, 2011 4.999 5.211 4.953 5.187 197,996 +0.22(+4.53%)
Oct 13, 2011 4.973 5.013 4.839 4.962 145,402 -0.06(-1.22%)
Oct 12, 2011 4.764 5.058 4.737 5.023 225,396 +0.29(+6.22%)
Oct 11, 2011 4.828 4.874 4.630 4.729 249,801 -0.15(-3.12%)
Oct 10, 2011 4.697 4.890 4.595 4.882 466,737 +0.25(+5.37%)
Oct 07, 2011 4.847 4.879 4.593 4.633 472,285 -0.20(-4.20%)
Oct 06, 2011 4.470 4.841 4.470 4.836 272,572 +0.34(+7.49%)
Oct 05, 2011 4.470 4.611 3.980 4.499 262,160 +0.01(+0.24%)
Oct 04, 2011 4.010 4.507 3.916 4.488 299,684 +0.44(+10.91%)
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.