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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 7.920 8.010 7.867 7.991 0 +0.06(+0.78%)
Apr 29, 2013 7.965 8.044 7.904 7.929 121,199 -0.02(-0.25%)
Apr 26, 2013 7.991 8.008 7.864 7.949 290,793 -0.06(-0.74%)
Apr 25, 2013 7.912 8.010 7.839 8.008 306,953 +0.09(+1.17%)
Apr 24, 2013 7.929 7.963 7.791 7.915 163,557 +0.00(+0.04%)
Apr 23, 2013 7.712 7.963 7.701 7.912 137,713 +0.23(+3.04%)
Apr 22, 2013 7.707 7.707 7.560 7.679 290,978 -0.02(-0.22%)
Apr 19, 2013 7.605 7.757 7.589 7.695 252,765 +0.08(+1.11%)
Apr 18, 2013 7.707 7.783 7.586 7.611 171,824 -0.10(-1.24%)
Apr 17, 2013 7.757 7.808 7.628 7.707 347,875 -0.09(-1.19%)
Apr 16, 2013 7.735 7.836 7.707 7.799 238,121 +0.13(+1.69%)
Apr 15, 2013 7.870 7.923 7.594 7.670 441,690 -0.22(-2.78%)
Apr 12, 2013 7.785 7.920 7.760 7.889 232,080 +0.05(+0.61%)
Apr 11, 2013 7.847 7.901 7.796 7.842 185,092 +0.00(+0.00%)
Apr 10, 2013 7.650 7.889 7.608 7.842 264,306 +0.24(+3.11%)
Apr 09, 2013 7.721 7.721 7.605 7.605 284,212 -0.08(-0.99%)
Apr 08, 2013 7.650 7.698 7.559 7.681 200,000 +0.04(+0.55%)
Apr 05, 2013 7.594 7.662 7.566 7.639 236,130 -0.05(-0.59%)
Apr 04, 2013 7.622 7.687 7.597 7.684 184,321 +0.10(+1.26%)
Apr 03, 2013 7.501 7.676 7.501 7.589 597,707 +0.06(+0.75%)
Apr 02, 2013 7.763 7.794 7.454 7.532 298,174 -0.17(-2.26%)
Apr 01, 2013 7.735 7.836 7.667 7.707 257,231 -0.05(-0.69%)
Mar 28, 2013 7.752 7.949 7.673 7.760 433,243 +0.04(+0.51%)
Mar 27, 2013 7.631 7.783 7.583 7.721 208,060 +0.07(+0.92%)
Mar 26, 2013 7.732 7.797 7.600 7.650 252,523 -0.02(-0.26%)
Mar 25, 2013 7.735 7.847 7.642 7.670 267,068 +0.00(+0.04%)
Mar 22, 2013 7.642 7.726 7.617 7.667 105,758 +0.03(+0.44%)
Mar 21, 2013 7.614 7.738 7.578 7.634 365,584 -0.00(-0.04%)
Mar 20, 2013 7.389 7.667 7.378 7.636 585,519 +0.25(+3.43%)
Mar 19, 2013 7.383 7.411 7.366 7.383 251,272 -0.01(-0.08%)
Mar 18, 2013 7.352 7.431 7.349 7.389 418,445 +0.04(+0.50%)
Mar 15, 2013 7.341 7.434 7.313 7.352 471,140 +0.01(+0.11%)
Mar 14, 2013 7.169 7.369 6.911 7.344 874,258 +0.17(+2.39%)
Mar 13, 2013 7.012 7.214 7.009 7.172 208,298 +0.19(+2.74%)
Mar 12, 2013 7.060 7.074 6.942 6.981 246,845 -0.07(-1.04%)
Mar 11, 2013 7.012 7.088 6.992 7.054 208,266 +0.01(+0.16%)
Mar 08, 2013 7.088 7.127 7.018 7.043 282,424 +0.04(+0.52%)
Mar 07, 2013 6.964 7.020 6.892 7.006 219,451 +0.08(+1.10%)
Mar 06, 2013 6.961 6.961 6.871 6.930 138,844 +0.00(+0.00%)
Mar 05, 2013 6.854 6.994 6.829 6.930 187,136 +0.10(+1.44%)
Mar 04, 2013 6.750 6.852 6.691 6.832 217,105 -0.04(-0.65%)
Mar 01, 2013 6.739 6.902 6.717 6.877 126,749 +0.11(+1.62%)
Feb 28, 2013 6.809 6.916 6.739 6.767 347,462 -0.07(-1.03%)
Feb 27, 2013 6.722 6.930 6.680 6.838 217,094 +0.06(+0.93%)
Feb 26, 2013 6.742 6.897 6.705 6.774 440,165 +0.06(+0.86%)
Feb 25, 2013 6.866 6.883 6.711 6.717 462,077 -0.12(-1.81%)
Feb 22, 2013 6.764 6.897 6.705 6.840 189,977 +0.12(+1.76%)
Feb 21, 2013 6.672 6.756 6.672 6.722 248,723 +0.04(+0.55%)
Feb 20, 2013 6.807 6.877 6.677 6.686 368,546 -0.13(-1.86%)
Feb 19, 2013 6.722 6.826 6.717 6.812 383,155 +0.12(+1.76%)
Feb 15, 2013 6.756 6.756 6.674 6.694 256,612 -0.04(-0.67%)
Feb 14, 2013 6.717 6.748 6.624 6.739 141,948 -0.01(-0.13%)
Feb 13, 2013 6.742 6.750 6.674 6.748 159,853 +0.03(+0.42%)
Feb 12, 2013 6.666 6.742 6.652 6.719 198,236 +0.04(+0.67%)
Feb 11, 2013 6.688 6.731 6.596 6.674 273,013 +0.00(+0.04%)
Feb 08, 2013 6.663 6.725 6.587 6.672 102,355 +0.03(+0.47%)
Feb 07, 2013 6.666 6.742 6.570 6.641 210,634 -0.03(-0.51%)
Feb 06, 2013 6.500 6.674 6.500 6.674 556,725 +0.21(+3.17%)
Feb 04, 2013 6.469 6.520 6.399 6.469 252,555 -0.03(-0.48%)
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.