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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 6.174 6.246 6.164 6.226 330,605 +0.05(+0.80%)
Jan 30, 2013 6.229 6.229 6.147 6.177 155,263 -0.07(-1.14%)
Jan 29, 2013 6.172 6.257 6.161 6.248 322,315 +0.08(+1.29%)
Jan 28, 2013 6.180 6.248 6.136 6.169 214,310 -0.02(-0.27%)
Jan 25, 2013 6.355 6.363 6.164 6.185 324,718 -0.15(-2.38%)
Jan 24, 2013 6.142 6.388 6.114 6.336 289,804 +0.19(+3.03%)
Jan 23, 2013 6.229 6.238 6.114 6.150 128,971 -0.08(-1.36%)
Jan 22, 2013 6.221 6.240 6.128 6.235 245,540 +0.07(+1.07%)
Jan 18, 2013 6.065 6.194 6.051 6.169 232,465 +0.08(+1.35%)
Jan 17, 2013 6.018 6.095 6.010 6.087 114,052 +0.08(+1.32%)
Jan 16, 2013 6.081 6.101 5.983 6.007 116,236 -0.10(-1.66%)
Jan 15, 2013 6.161 6.229 6.081 6.109 121,868 -0.08(-1.37%)
Jan 14, 2013 6.084 6.199 6.038 6.194 577,661 +0.11(+1.85%)
Jan 11, 2013 6.040 6.110 6.029 6.081 160,814 +0.05(+0.86%)
Jan 10, 2013 5.988 6.049 5.901 6.029 218,291 +0.08(+1.38%)
Jan 09, 2013 5.903 5.980 5.903 5.947 151,340 +0.04(+0.74%)
Jan 08, 2013 5.901 5.939 5.805 5.903 167,369 +0.01(+0.23%)
Jan 07, 2013 5.917 5.969 5.876 5.890 214,128 -0.07(-1.10%)
Jan 04, 2013 5.953 5.975 5.881 5.955 229,288 +0.03(+0.51%)
Jan 03, 2013 5.819 6.005 5.780 5.925 559,492 +0.10(+1.74%)
Jan 02, 2013 5.860 5.868 5.753 5.824 813,231 +0.11(+1.92%)
Dec 31, 2012 5.556 5.736 5.523 5.714 176,518 +0.16(+2.86%)
Dec 28, 2012 5.411 5.619 5.389 5.556 597,817 +0.12(+2.27%)
Dec 27, 2012 5.506 5.546 5.383 5.432 285,370 -0.05(-1.00%)
Dec 26, 2012 5.526 5.531 5.460 5.487 311,311 -0.01(-0.20%)
Dec 24, 2012 5.536 5.536 5.419 5.498 273,829 -0.02(-0.35%)
Dec 21, 2012 5.476 5.545 5.468 5.517 1,413,266 -0.02(-0.30%)
Dec 20, 2012 5.558 5.580 5.484 5.534 647,516 -0.02(-0.44%)
Dec 19, 2012 5.616 5.720 5.517 5.558 1,364,258 -0.07(-1.26%)
Dec 18, 2012 5.632 5.673 5.604 5.630 279,848 -0.01(-0.24%)
Dec 17, 2012 5.616 5.682 5.602 5.643 374,124 +0.04(+0.78%)
Dec 14, 2012 5.550 5.638 5.526 5.599 111,663 +0.02(+0.29%)
Dec 13, 2012 5.597 5.657 5.561 5.583 264,787 -0.02(-0.44%)
Dec 12, 2012 5.704 5.739 5.568 5.608 302,535 -0.10(-1.73%)
Dec 11, 2012 5.714 5.747 5.662 5.706 252,439 +0.05(+0.87%)
Dec 10, 2012 5.739 5.739 5.589 5.657 231,234 -0.07(-1.20%)
Dec 07, 2012 5.808 5.879 5.695 5.725 124,183 -0.05(-0.81%)
Dec 06, 2012 5.766 5.862 5.646 5.772 223,265 -0.01(-0.19%)
Dec 05, 2012 5.777 5.887 5.757 5.783 380,230 -0.01(-0.14%)
Dec 04, 2012 5.887 5.947 5.723 5.791 784,975 +0.03(+0.48%)
Nov 30, 2012 5.887 5.928 5.723 5.764 281,009 -0.10(-1.64%)
Nov 29, 2012 5.827 5.966 5.819 5.860 784,273 +0.08(+1.42%)
Nov 28, 2012 5.675 5.805 5.588 5.777 404,010 +0.09(+1.62%)
Nov 27, 2012 5.558 5.696 5.558 5.685 348,461 +0.11(+1.89%)
Nov 26, 2012 5.490 5.588 5.474 5.580 136,082 +0.05(+0.98%)
Nov 23, 2012 5.520 5.566 5.466 5.526 42,159 +0.03(+0.49%)
Nov 21, 2012 5.474 5.515 5.409 5.499 93,483 +0.03(+0.54%)
Nov 20, 2012 5.266 5.518 5.225 5.469 423,742 +0.17(+3.27%)
Nov 19, 2012 5.228 5.358 5.120 5.296 248,285 +0.12(+2.25%)
Nov 16, 2012 5.092 5.222 5.017 5.179 424,606 +0.06(+1.11%)
Nov 15, 2012 5.147 5.388 5.090 5.122 281,291 -0.03(-0.63%)
Nov 14, 2012 5.268 5.268 5.152 5.155 129,334 -0.09(-1.70%)
Nov 13, 2012 5.277 5.296 5.203 5.244 120,321 +0.02(+0.36%)
Nov 12, 2012 5.171 5.501 5.171 5.225 227,722 +0.06(+1.15%)
Nov 09, 2012 5.298 5.434 5.147 5.166 221,989 -0.18(-3.29%)
Nov 08, 2012 5.423 5.550 5.301 5.342 408,550 -0.05(-1.00%)
Nov 07, 2012 5.515 5.545 5.355 5.396 220,689 -0.20(-3.63%)
Nov 06, 2012 5.634 5.696 5.558 5.599 171,711 +0.03(+0.53%)
Nov 05, 2012 5.493 5.683 5.493 5.569 90,520 +0.06(+1.08%)
Nov 02, 2012 5.699 5.699 5.509 5.509 93,793 -0.18(-3.14%)
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.